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 15 SEP 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 165 108 57 7,070 2,592 4,478 17
AAC AAC TECH (02018) 588 295 293 36,930 17,697 19,233 46
ACC ANHUI CONCH (00914) 261 112 149 21,197 11,121 10,076 24
AIA AIA (01299) 4,230 1,650 2,580 137,193 59,778 77,415 36
AIR AIR CHINA (00753) 1,495 616 879 23,976 14,612 9,364 35
AKS AKESO (09926) 421 293 128 18,556 9,071 9,485 78
ALA ALH (ADJ-A) (00241) 41 16 25 147,477 66,475 81,002 32
ALB BABA (09988) 66,258 35,258 31,000 2,219,114 1,101,089 1,118,025 42
ALC ALUMINUM CORP OF CHINA (02600) 1,361 648 713 52,578 27,812 24,766 46
ALH ALI HEALTH (00241) 1,854 1,143 711 45,219 23,462 21,757 34
AMC CAM CSI300 (03188) 223 165 58 8,649 3,748 4,901 18
ANA ANTA SPORTS (02020) 1,880 1,243 637 167,978 92,771 75,207 33
BCM BANK OF COMM CO LTD (03328) 2,152 1,205 947 31,027 17,073 13,954 20
BEA BANK OF EAST ASIA (00023) 2,176 1,561 615 44,936 18,619 26,317 21
BIU BIDU (09888) 17,099 9,489 7,610 850,437 391,434 459,003 44
BLI BILIBILI (09626) 1,878 1,222 656 165,668 85,773 79,895 50
BOC BOC HK (HLDGS) LTD (02388) 9,182 4,100 5,082 54,684 19,275 35,409 24
BOM BEONE MEDICINES (06160) 161 157 4 22,635 9,868 12,767 35
BUD BUD APAC (01876) 582 394 188 30,062 16,274 13,788 24
BYD BYD COMPANY (01211) 11,402 7,322 4,080 430,950 181,979 248,971 40
BYE BYD ELECTRONIC (00285) 719 362 357 36,781 16,696 20,085 45
CAT CATL (03750) 17,419 8,017 9,402 195,026 80,888 114,138 48
CCC CHINA COMM CONS (01800) 551 481 70 65,366 42,640 22,726 19
CCE CHINA COAL (01898) 143 4 139 35,491 11,762 23,729 33
CDA CHINA CINDA (01359) 11 11 0 3,863 3,192 671 34
CGN CGN POWER (01816) 833 409 424 13,281 6,418 6,863 27
CHQ CHINA HONGQIAO (01378) 600 296 304 23,672 15,446 8,226 39
CHT CHINA MOBILE LTD (00941) 2,991 1,457 1,534 212,421 85,603 126,818 14
CHU CHINA UNICOM LTD (00762) 3,555 1,090 2,465 79,150 40,463 38,687 25
CIT CITIC (00267) 1,059 336 723 22,344 9,783 12,561 26
CKH CKH HOLDINGS (00001) 1,782 1,060 722 42,334 23,275 19,059 22
CKP CK ASSET (01113) 843 347 496 14,777 6,871 7,906 22
CLI CHINA LIFE INSURANCE (02628) 17,033 12,972 4,061 291,466 138,315 153,151 43
CLP CLP HOLDINGS LTD (00002) 772 358 414 10,874 4,911 5,963 13
CMB CM BANK (03968) 4,041 1,597 2,444 132,889 51,823 81,066 23
CNC CNOOC LTD (00883) 3,996 2,345 1,651 292,094 116,812 175,282 36
COL CHINA OVERSEAS (00688) 2,204 1,181 1,023 54,465 26,749 27,716 36
COS COSCO SHIP HOLD (01919) 220 28 192 20,420 7,521 12,899 30
CPA CATHAY PACIFIC AIRWAYS (00293) 944 565 379 31,978 15,502 16,476 25
CPC CHINA PETROL & CHEM COR (00386) 15,825 8,359 7,466 362,108 173,360 188,748 22
CPI CPIC (02601) 1,779 663 1,116 107,607 45,990 61,617 30
CRC CHINA RAIL CONS (01186) 75 0 75 15,891 7,697 8,194 18
CRG CHINA RAILWAY (00390) 6 1 5 49,374 20,839 28,535 26
CRL CHINA RES LAND (01109) 1,777 1,193 584 72,162 34,694 37,468 35
CRP CHINA RES POWER (00836) 46 38 8 11,019 4,894 6,125 22
CSA CSOP A50 ETF (02822) 224 197 27 8,418 3,492 4,926 18
CSE CHINA SHENHUA (01088) 599 283 316 61,990 28,171 33,819 25
CSP CSPC PHARMA (01093) 1,131 832 299 157,391 63,378 94,013 47
CTB CITIC BANK (00998) 655 315 340 28,283 15,797 12,486 22
CTC CHINA TELECOM CORP LTD (00728) 3,799 1,011 2,788 110,812 52,287 58,525 21
CTS CITIC SEC (06030) 1,420 668 752 47,040 21,667 25,373 34
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 95
GAC GAC GROUP (02238) 4,709 2,878 1,831 10,946 7,004 3,942 51
GAH GEELY AUTO (00175) 1,433 769 664 45,802 23,343 22,459 46
GHL XINYI GLASS (00868) 42 4 38 10,202 5,425 4,777 30
GLI GANFENG LITHIUM (01772) 2,986 1,215 1,771 112,355 70,830 41,525 57
GLX GALAXY ENT (00027) 781 337 444 71,638 29,880 41,758 27
GST GOLDWIND (02208) 310 81 229 4,812 1,971 2,841 60
GWM GWMOTOR (02333) 565 268 297 48,108 23,589 24,519 33
HCF HSCEI ETF (02828) 648 281 367 14,613 5,652 8,961 18
HDO HAIDILAO (06862) 1,566 658 908 28,611 15,605 13,006 36
HEH POWER ASSETS (00006) 1,585 885 700 7,089 2,916 4,173 17
HES HAIER SMART HOME (06690) 179 121 58 11,374 5,675 5,699 25
HEX HK EXCHANGES & CLEARING (00388) 7,559 3,559 4,000 369,421 170,909 198,512 19
HGN HENGAN INT'L (01044) 375 137 238 15,114 6,896 8,218 27
HKB HSBC HOLDINGS PLC (00005) 23,453 7,417 16,036 312,988 122,737 190,251 31
HKG HONG KONG & CHINA GAS (00003) 4,384 3,330 1,054 47,652 18,456 29,196 14
HLD HENDERSON LAND DEV LTD (00012) 641 154 487 18,055 10,931 7,124 27
HNP HUANENG POWER INT INC (00902) 1,152 724 428 54,326 31,868 22,458 27
HOS HUA HONG GRACE (01347) 1,083 507 576 33,947 17,830 16,117 65
HRB HORIZON ROBOTICS (09660) 491 227 264 89,253 57,075 32,178 45
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 47
INB INNOVENT BIO (01801) 296 139 157 24,212 9,977 14,235 43
JDC JD (09618) 4,462 2,568 1,894 250,603 111,045 139,558 37
JDH JD HEALTH (06618) 1,460 600 860 52,681 24,063 28,618 40
JXC JIANGXI COPPER (00358) 1,028 414 614 48,734 23,002 25,732 51
KAT Z.AI (02513) 27,591 23,026 4,565 94,282 72,808 21,474 100
KCH KINGSOFT CLOUD (03896) 763 484 279 6,435 3,613 2,822 64
KDS KINGDEE INT'L (00268) 791 691 100 29,923 14,039 15,884 62
KEH BEKE (02423) 2,299 777 1,522 33,418 18,334 15,084 43
KLE KUNLUN ENERGY (00135) 289 109 180 4,258 1,695 2,563 27
KSO KINGSOFT (03888) 965 656 309 30,138 13,001 17,137 38
KST KUAISHOU (01024) 35,084 21,915 13,169 572,552 307,569 264,983 48
LAO LAOPU GOLD (06181) 2,599 741 1,858 50,770 21,355 29,415 71
LAU LI AUTO (02015) 3,882 2,582 1,300 150,027 74,872 75,155 53
LEN LENOVO GROUP (00992) 3,155 1,012 2,143 256,403 103,776 152,627 58
LNI LI NING (02331) 17,440 767 16,673 179,201 77,851 101,350 34
LNK LINK REIT (00823) 5,952 3,144 2,808 49,228 22,020 27,208 20
LSP LUXSHARE ICT (02475) 1,284 751 533 23,416 13,203 10,213 65
MDG MIDEA GROUP (00300) 604 350 254 23,311 11,885 11,426 22
MEN MENGNIU DAIRY (02319) 269 234 35 24,544 11,773 12,771 28
MET MEITUAN DIANPING (03690) 32,378 14,943 17,435 1,030,289 495,551 534,738 43
MGM MGM CHINA (02282) 480 107 373 11,522 6,933 4,589 27
MIU XIAOMI (01810) 20,428 8,706 11,722 1,220,669 656,156 564,513 53
MNX MINIMAX (00100) 101,735 81,463 20,272 359,777 216,358 143,419 109
MOL CMOC (03993) 242 133 109 16,068 9,670 6,398 51
MSB MINSHENG BANK (01988) 193 113 80 42,296 25,271 17,025 28
MTR MTR CORPORATION LTD (00066) 1,368 823 545 24,792 10,566 14,226 19
MTU MEITU (01357) 6,255 2,796 3,459 25,763 10,916 14,847 85
NBM CNBM (03323) 1,095 827 268 52,113 34,852 17,261 40
NCL NCI (01336) 539 282 257 29,483 15,124 14,359 33
NFU NONGFU SPRING (09633) 867 448 419 13,856 6,108 7,748 29
NIO NIO (09866) 2,400 658 1,742 27,066 12,870 14,196 60
NTE NTES (09999) 4,402 2,208 2,194 49,980 23,869 26,111 41
NWD NEW WORLD DEV CO LTD (00017) 6,763 3,970 2,793 100,390 24,988 75,402 67
ORT NEW ORIENTAL (09901) 480 253 227 15,156 7,951 7,205 33
PAI PING AN INSURANCE LTD (02318) 55,404 11,240 44,164 798,299 357,358 440,941 27
PEC PETROCHINA CO LTD (00857) 4,783 1,617 3,166 214,199 70,210 143,989 29
PEN XPENG (09868) 6,951 4,571 2,380 288,961 199,145 89,816 61
PHT PA GOODDOCTOR (01833) 1,058 593 465 21,662 15,586 6,076 39
PIC PICC P&C (02328) 95 6 89 19,833 8,162 11,671 24
PIN PICC GROUP (01339) 1,046 542 504 15,856 7,916 7,940 28
POP POP MART (09992) 17,882 9,289 8,593 646,130 291,982 354,148 29
SAN SANDS CHINA LTD (01928) 8,187 4,105 4,082 182,683 80,289 102,394 30
SBI 3SBIO (01530) 178 51 127 9,196 3,780 5,416 57
SBO SBP GROUP (01177) 154 138 16 20,276 11,039 9,237 41
SET SENSETIME (00020) 663 124 539 16,255 9,705 6,550 46
SGM SD GOLD (01787) 819 374 445 89,511 42,024 47,487 78
SHK SUN HUNG KAI PPT LTD (00016) 1,289 492 797 25,480 13,691 11,789 39
SHL XINYI SOLAR (00968) 1,983 1,087 896 47,739 22,063 25,676 45
SHN SHEIN (00625) 3,018 1,031 1,987 15,059 6,959 8,100 66
SHZ SHENZHOU INTL (02313) 202 114 88 23,873 12,310 11,563 30
SMC SMIC (00981) 5,266 2,702 2,564 112,645 53,375 59,270 45
SNO SUNNY OPT (02382) 1,109 709 400 55,886 26,099 29,787 55
SNP SINOPHARM (01099) 468 273 195 14,076 8,122 5,954 21
SWA SWIRE PACIFIC LTD 'A' (00019) 460 267 193 6,985 3,521 3,464 24
TCH TENCENT HOLDINGS LTD (00700) 95,776 58,428 37,348 2,284,064 1,229,209 1,054,855 35
TIC TECHTRONIC IND (00669) 1,673 1,223 450 25,539 12,918 12,621 27
TPX XTALPI (02228) 303 198 105 4,935 2,617 2,318 66
TRF TRACKER FUND OF HK (02800) 1,517 520 997 49,450 15,699 33,751 19
TRP TRIP.COM (09961) 5,947 3,093 2,854 128,891 55,140 73,751 84
UBR UBTECH ROBOTICS (09880) 493 140 353 52,885 27,075 25,810 80
VGT VGT (02476) 702 377 325 6,272 3,089 3,183 82
VNK CHINA VANKE (02202) 620 415 205 68,633 15,012 53,621 49
WCP WEICHAI POWER (02338) 584 217 367 8,093 4,057 4,036 57
WHD WHG (ADJ-B) (00288) 0 0 0 41 0 41 27
WHG WH GROUP (00288) 5,962 4,565 1,397 18,801 8,443 10,358 28
WHL THE WHARF (HLDGS) LTD (00004) 560 432 128 2,745 1,270 1,475 33
WWC WANT WANT CHINA (00151) 645 375 270 7,518 3,810 3,708 29
WXA WUXI APPTEC (02359) 492 157 335 26,166 12,799 13,367 50
WXB WUXI BIO (02269) 1,669 896 773 125,956 58,797 67,159 54
XAB ABC ($0.001) (01288) 1,211 622 589 29,945 13,753 16,192 28
XBC BANK OF CHINA ($0.001) (03988) 5,210 2,180 3,030 505,383 220,085 285,298 21
XCC CCB ($0.001) (00939) 45,695 15,560 30,135 614,839 254,744 360,095 24
XIC ICBC ($0.001) (01398) 17,995 2,833 15,162 414,654 169,702 244,952 24
XPB PSBC ($0.001) (01658) 697 156 541 13,118 7,060 6,058 21
XTW CHINA TOWER ($0.001) (00788) 544 351 193 47,421 31,166 16,255 15
YOF YOFC (06869) 669 378 291 21,342 10,749 10,593 108
YZC YANKUANG ENERGY (01171) 793 667 126 31,396 15,239 16,157 37
ZAO ZA ONLINE (06060) 203 143 60 24,104 15,416 8,688 38
ZJG ZIJIN GOLD INTL (02259) 1,473 301 1,172 87,569 41,940 45,629 82
ZJI ZJ INNOLIGHT (03308) 1,002 420 582 39,064 19,352 19,712 91
ZJM ZIJIN MINING GROUP (02899) 8,308 3,985 4,323 167,721 63,600 104,121 59
ZLT LEAPMOTOR (09863) 578 215 363 21,057 11,321 9,736 61
ZMI ZHAOJIN MINING (01818) 1,066 644 422 23,270 11,817 11,453 66
ZSH ZHONGSHENG HLDG (00881) 486 429 57 13,733 10,111 3,622 48
ZSI SANHUA (02050) 397 216 181 6,651 3,252 3,399 49
ZTE ZTE (00763) 628 263 365 18,740 9,897 8,843 53
TOTAL 869,154 455,439 413,715 20,871,385 10,071,590 10,799,795
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 235.00 22,449 8.84 106 11.50 7.30 21,630 -13.61 -60.62
C MNX 18SEP26 255.00 22,181 2.76 110 10.00 2.50 2,315 -7.92 -74.16
P PAI 29SEP26 50.00 17,014 0.16 26 0.15 0.12 27,824 +0.01 +6.67
P XCC 29OCT26 9.00 16,454 0.079 22 0.091 0.078 19,472 +0.042 +113.514
P XIC 29SEP26 7.25 10,910 0.050 24 0.058 0.032 12,760 +0.030 +150.000
P LNI 29OCT26 13.00 10,560 0.69 33 0.67 0.67 10,967 +0.05 +7.81
C XCC 29OCT26 10.00 10,182 0.158 22 0.180 0.145 13,375 -0.106 -40.152
P PAI 29SEP26 62.50 7,973 9.45 0 9.47 9.47 12,869 +0.55 +6.18
P ALB 27NOV26 105.00 7,631 6.62 41 6.66 6.17 12,850 -0.62 -8.56
P LNI 29SEP26 16.00 5,400 3.23 69 0.00 0.00 5,742 +0.16 +5.21
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
P CAT 18SEP26 480.00 0 0.45 48 0.00 0.00 0 +0.44 +4,400.00
P CAT 18SEP26 485.00 72 0.77 48 1.80 0.68 75 +0.75 +3,750.00
P CAT 25SEP26 450.00 5 0.36 43 1.16 1.16 5 +0.35 +3,500.00
P CAT 18SEP26 490.00 6 1.29 48 0.98 0.98 6 +1.25 +3,125.00
P CAT 25SEP26 455.00 0 0.53 43 0.00 0.00 0 +0.51 +2,550.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C CAT 18SEP26 585.00 0 0.01 46 0.00 0.00 50 -0.89 -98.89
C CAT 18SEP26 590.00 0 0.01 49 0.00 0.00 100 -0.59 -98.33
C CAT 18SEP26 580.00 0 0.03 48 0.00 0.00 191 -1.36 -97.84
C MNX 18SEP26 315.00 0 0.01 108 0.00 0.00 316 -0.44 -97.78
C CAT 18SEP26 575.00 4 0.05 47 0.20 0.20 103 -1.89 -97.42
* 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$ 16.250
29SEP26 9.75 C 0.00 0.00 0.00 6.63 -0.15 172 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.38 -0.15 165 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.88 -0.15 151 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.35 -0.15 128 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.89 -0.14 127 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.38 -0.15 112 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.88 -0.15 100 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.36 -0.17 84 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.85 -0.17 70 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.27 -0.25 33 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.77 -0.25 26 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.27 -0.25 18 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.81 -0.21 21 0 130 0
29SEP26 16.00 C 0.00 0.00 0.00 0.38 -0.19 17 0 76 0
29SEP26 16.50 C 0.12 0.12 0.12 0.12 -0.11 16 2 16 +2
29SEP26 17.00 C 0.05 0.05 0.04 0.03 -0.04 18 12 150 -11
29SEP26 17.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 132 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 27 0 99 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 33 0 213 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 88 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 49 0 93 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 58 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 67 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 76 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 91 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 5.89 -0.14 82 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.38 -0.15 73 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.89 -0.14 67 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.39 -0.14 60 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.88 -0.15 52 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.39 -0.14 47 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.86 -0.19 37 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.30 -0.25 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.81 -0.25 16 0 0 0
29OCT26 15.00 C 1.35 1.35 1.35 1.30 -0.27 0 6 6 +6
29OCT26 15.50 C 0.00 0.00 0.00 0.91 -0.21 17 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.57 -0.15 17 0 60 0
29OCT26 16.50 C 0.00 0.00 0.00 0.29 -0.12 16 0 76 0
29OCT26 17.00 C 0.18 0.18 0.15 0.14 -0.08 17 6 127 +6
29OCT26 17.50 C 0.00 0.00 0.00 0.06 -0.04 17 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.02 -0.02 17 0 4 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 43 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 21 0 38 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 32 0 5 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 42 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
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 5.89 -0.14 68 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 5.38 -0.15 60 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.89 -0.14 56 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.39 -0.15 50 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.88 -0.16 43 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.39 -0.15 39 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.89 -0.18 33 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.32 -0.25 16 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 1.84 -0.24 17 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.37 -0.24 16 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.96 -0.22 16 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.63 -0.18 17 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.37 -0.15 17 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.20 -0.10 17 0 32 0
27NOV26 17.50 C 0.00 0.00 0.00 0.10 -0.06 17 0 87 0
27NOV26 18.00 C 0.00 0.00 0.00 0.04 -0.04 16 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.02 -0.02 17 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.63 -0.15 68 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.38 -0.15 65 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.89 -0.14 60 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.38 -0.15 54 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.89 -0.14 50 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.39 -0.15 44 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.88 -0.17 38 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.39 -0.16 35 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 2.90 -0.17 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.33 -0.25 18 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.86 -0.24 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.43 -0.23 19 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.05 -0.20 19 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.75 -0.16 19 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.50 -0.11 19 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.32 -0.09 19 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.20 -0.06 19 0 222 0
30DEC26 18.00 C 0.00 0.00 0.00 0.12 -0.05 19 0 283 0
30DEC26 18.50 C 0.00 0.00 0.00 0.07 -0.03 19 0 66 0
30DEC26 19.00 C 0.00 0.00 0.00 0.04 -0.02 19 0 39 0
30DEC26 19.50 C 0.04 0.04 0.04 0.02 -0.02 19 2 0 -2
30DEC26 20.00 C 0.03 0.03 0.03 0.01 -0.01 19 25 21 -10
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 25 0 41 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 28 0 142 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.63 -0.15 53 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.38 -0.15 50 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.89 -0.14 47 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.38 -0.16 42 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.89 -0.15 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.39 -0.15 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.89 -0.16 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.41 -0.15 28 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.92 -0.16 25 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.38 -0.23 19 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.95 -0.22 19 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.57 -0.20 19 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 1.26 -0.14 19 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.94 -0.18 18 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.72 -0.12 18 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.54 -0.10 18 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.41 -0.07 19 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.31 -0.05 19 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.22 -0.05 19 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.15 -0.04 19 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.11 -0.03 19 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.07 -0.03 19 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 37 0
30MAR27 22.00 C 0.05 0.05 0.04 0.02 0.00 20 45 21 -39
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 20 0 67 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 23 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.89 -0.14 38 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.38 -0.16 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.89 -0.15 31 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.39 -0.16 28 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.90 -0.16 25 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.44 -0.15 24 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.98 -0.16 22 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.49 -0.23 19 0 11 0
29JUN27 14.50 C 0.00 0.00 0.00 2.12 -0.22 19 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.78 -0.21 19 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.46 -0.22 19 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.18 -0.18 18 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.97 -0.15 19 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.78 -0.13 19 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.62 -0.12 19 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.50 -0.09 19 0 45 0
29JUN27 18.50 C 0.00 0.00 0.00 0.40 -0.07 19 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.31 -0.08 19 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.23 -0.07 19 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.18 -0.05 19 0 3 0
29JUN27 21.00 C 0.00 0.00 0.00 0.10 -0.04 19 0 5 0
29JUN27 22.00 C 0.00 0.00 0.00 0.06 -0.02 20 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 30 0
29JUN27 24.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.01 0.00 24 0 2 0
29SEP27 10.50 C 0.00 0.00 0.00 5.89 -0.14 32 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 5.38 -0.16 28 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 4.89 -0.15 25 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.40 -0.16 23 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 3.94 -0.15 21 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.49 -0.15 20 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.08 -0.14 20 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 2.68 -0.21 19 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 2.33 -0.19 19 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.01 -0.18 19 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.72 -0.16 19 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.41 -0.15 19 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 1.19 -0.13 19 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.99 -0.12 19 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.83 -0.09 19 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.68 -0.09 19 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.57 -0.08 19 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.48 -0.05 20 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.38 -0.07 19 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.31 -0.05 19 0 0 0
29SEP27 21.00 C 0.28 0.28 0.28 0.19 -0.04 19 10 10 +10
29SEP27 22.00 C 0.00 0.00 0.00 0.12 -0.03 19 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.08 -0.01 20 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.02 0.00 20 0 1 0
TOTAL CALL 108 2,592 -38
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 113 0 25 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 89 0 45 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 80 0 52 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 71 0 48 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 62 0 84 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 54 0 123 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 46 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 30 0 99 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 23 0 51 0
29SEP26 15.50 P 0.03 0.03 0.03 0.02 +0.01 17 1 149 +1
29SEP26 16.00 P 0.09 0.10 0.09 0.11 +0.05 17 46 519 -15
29SEP26 16.50 P 0.29 0.29 0.29 0.34 +0.12 15 2 39 0
29SEP26 17.00 P 0.00 0.00 0.00 0.76 +0.21 16 0 45 0
29SEP26 17.50 P 0.00 0.00 0.00 1.25 +0.25 0 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 1.75 +0.25 0 0 40 0
29SEP26 18.50 P 0.00 0.00 0.00 2.25 +0.25 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.75 +0.25 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.25 +0.25 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.75 +0.25 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.75 +0.25 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.75 +0.25 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.75 +0.25 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.75 +0.25 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.75 +0.25 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.75 +0.25 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.75 +0.25 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.75 +0.25 0 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 172 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 133 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 40 0 62 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 35 0 46 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 31 0 14 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 26 0 31 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 22 0 22 0
29OCT26 14.50 P 0.03 0.03 0.03 0.01 0.00 17 1 12 +1
29OCT26 15.00 P 0.00 0.00 0.00 0.04 +0.02 17 0 3 0
29OCT26 15.50 P 0.00 0.00 0.00 0.11 +0.04 17 0 4 0
29OCT26 16.00 P 0.00 0.00 0.00 0.26 +0.08 17 0 61 0
29OCT26 16.50 P 0.00 0.00 0.00 0.50 +0.12 17 0 15 0
29OCT26 17.00 P 0.00 0.00 0.00 0.85 +0.17 17 0 224 0
29OCT26 17.50 P 0.00 0.00 0.00 1.27 +0.22 17 0 2 0
29OCT26 18.00 P 0.00 0.00 0.00 1.75 +0.24 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 2.25 +0.25 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.75 +0.25 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.25 +0.25 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.75 +0.25 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.75 +0.25 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.75 +0.25 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.75 +0.25 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.75 +0.25 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.75 +0.25 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 9.75 +0.25 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 10.75 +0.25 0 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 80 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 49 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 29 0 43 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 25 0 66 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 22 0 62 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.02 0.00 17 0 2 0
27NOV26 14.50 P 0.08 0.08 0.08 0.06 +0.02 17 2 2 +2
27NOV26 15.00 P 0.00 0.00 0.00 0.14 +0.03 17 0 90 0
27NOV26 15.50 P 0.00 0.00 0.00 0.28 +0.06 17 0 32 0
27NOV26 16.00 P 0.00 0.00 0.00 0.48 +0.07 16 0 21 0
27NOV26 16.50 P 0.00 0.00 0.00 0.77 +0.13 15 0 12 0
27NOV26 17.00 P 0.00 0.00 0.00 1.13 +0.17 14 0 80 0
27NOV26 17.50 P 0.00 0.00 0.00 1.60 +0.21 17 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 2.06 +0.23 17 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 2.54 +0.24 17 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.03 +0.25 17 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.42 +0.15 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.90 +0.24 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.87 +0.22 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.83 +0.20 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.80 +0.17 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.78 +0.16 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 8.77 +0.16 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 9.76 +0.15 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 63 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 24 0 9 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 21 0 47 0
30DEC26 13.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.03 0.00 19 0 124 0
30DEC26 14.00 P 0.00 0.00 0.00 0.07 +0.01 19 0 208 0
30DEC26 14.50 P 0.00 0.00 0.00 0.14 +0.02 19 0 295 0
30DEC26 15.00 P 0.00 0.00 0.00 0.26 +0.05 19 0 200 0
30DEC26 15.50 P 0.00 0.00 0.00 0.43 +0.07 19 0 22 0
30DEC26 16.00 P 0.60 0.65 0.60 0.65 +0.09 18 5 22 +5
30DEC26 16.50 P 0.00 0.00 0.00 0.94 +0.11 18 0 3 0
30DEC26 17.00 P 0.00 0.00 0.00 1.29 +0.16 19 0 2 0
30DEC26 17.50 P 0.00 0.00 0.00 1.69 +0.19 19 0 222 0
30DEC26 18.00 P 0.00 0.00 0.00 2.12 +0.21 19 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.57 +0.22 18 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.03 +0.22 15 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.46 +0.16 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.95 +0.16 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.92 +0.16 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.91 +0.16 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.89 +0.15 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.88 +0.15 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.88 +0.16 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.87 +0.16 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.86 +0.15 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.86 +0.16 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 28 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 23 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 20 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.06 +0.01 19 0 16 0
30MAR27 13.50 P 0.00 0.00 0.00 0.11 +0.02 19 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.18 +0.04 19 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.29 +0.05 19 0 180 0
30MAR27 15.00 P 0.00 0.00 0.00 0.44 +0.07 19 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.63 +0.09 19 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.85 +0.09 19 0 74 0
30MAR27 16.50 P 0.00 0.00 0.00 1.15 +0.13 19 0 40 0
30MAR27 17.00 P 0.00 0.00 0.00 1.44 +0.11 18 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.82 +0.18 19 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.22 +0.20 19 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.64 +0.21 19 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 3.05 +0.18 16 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.49 +0.13 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.96 +0.14 0 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.93 +0.15 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.00 +0.25 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.90 +0.16 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.88 +0.15 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.88 +0.16 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.87 +0.16 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.86 +0.15 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.86 +0.16 0 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 21 0 2 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.04 0.00 19 0 2 0
29JUN27 12.50 P 0.00 0.00 0.00 0.07 0.00 19 0 2 0
29JUN27 13.00 P 0.00 0.00 0.00 0.12 +0.01 19 0 1 0
29JUN27 13.50 P 0.00 0.00 0.00 0.19 +0.02 19 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 0.29 +0.03 19 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.42 +0.04 19 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.58 +0.05 19 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.78 +0.06 19 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.02 +0.08 19 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.29 +0.08 19 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.58 +0.07 19 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.94 +0.14 19 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.32 +0.12 19 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.72 +0.18 19 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.12 +0.16 18 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.56 +0.13 17 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.03 +0.15 16 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.95 +0.14 0 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.00 +0.23 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.90 +0.15 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.89 +0.16 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.88 +0.16 0 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 9.87 +0.12 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.86 +0.15 0 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.86 +0.16 0 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 20 0 1 0
29SEP27 11.50 P 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.08 +0.01 20 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.12 +0.01 19 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.19 +0.03 20 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.27 +0.03 19 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.39 +0.05 20 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.54 +0.07 20 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.71 +0.08 20 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.92 +0.09 20 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.16 +0.10 20 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.43 +0.11 20 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.75 +0.14 20 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.04 +0.16 19 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.43 +0.20 20 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.81 +0.13 20 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.21 +0.20 19 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.62 +0.12 18 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.06 +0.13 17 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 4.97 +0.14 0 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.00 +0.22 0 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 6.90 +0.15 0 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.89 +0.16 0 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 8.88 +0.16 0 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 9.87 +0.12 0 0 0 0
TOTAL PUT 57 4,478 -6
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AAC - AAC TECH CLOSING PRICE HK$ 40.480
29SEP26 23.00 C 0.00 0.00 0.00 17.48 -0.79 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 16.49 -0.80 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 15.49 -0.80 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 14.49 -0.80 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.50 -0.80 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.49 -0.81 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.49 -0.79 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.50 -0.76 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.50 -0.81 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.55 -0.73 59 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 7.57 -0.72 56 0 322 0
29SEP26 34.00 C 0.00 0.00 0.00 6.59 -0.72 52 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 5.63 -0.71 50 0 225 0
29SEP26 36.00 C 0.00 0.00 0.00 4.67 -0.73 45 0 257 0
29SEP26 37.00 C 0.00 0.00 0.00 3.81 -0.69 46 0 499 0
29SEP26 38.00 C 0.00 0.00 0.00 3.02 -0.65 46 0 329 0
29SEP26 39.00 C 0.00 0.00 0.00 2.32 -0.59 46 0 181 0
29SEP26 40.00 C 1.71 1.71 1.71 1.75 -0.49 46 1 555 0
29SEP26 41.00 C 1.11 1.17 1.11 1.22 -0.43 45 14 240 +12
29SEP26 42.00 C 0.92 0.92 0.91 0.84 -0.37 45 10 285 0
29SEP26 43.00 C 0.65 0.65 0.65 0.57 -0.31 45 10 405 +10
29SEP26 44.00 C 0.60 0.60 0.35 0.38 -0.22 46 47 305 -1
29SEP26 45.00 C 0.32 0.32 0.32 0.24 -0.16 46 1 860 0
29SEP26 46.00 C 0.00 0.00 0.00 0.15 -0.11 46 0 428 0
29SEP26 47.00 C 0.00 0.00 0.00 0.09 -0.07 46 0 320 0
29SEP26 48.00 C 0.00 0.00 0.00 0.05 -0.05 46 0 547 0
29SEP26 49.00 C 0.00 0.00 0.00 0.03 -0.03 47 0 489 0
29SEP26 50.00 C 0.00 0.00 0.00 0.02 -0.02 48 0 696 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 53 0 615 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 61 0 914 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 69 0 275 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 76 0 225 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 83 0 108 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 89 0 123 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 96 0 180 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 102 0 228 0
29OCT26 29.00 C 0.00 0.00 0.00 11.67 -0.65 53 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 10.69 -0.65 50 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 9.80 -0.59 53 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 8.88 -0.57 52 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 7.97 -0.56 50 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 7.04 -0.63 47 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 6.20 -0.62 46 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 5.37 -0.64 45 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 4.64 -0.61 45 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 3.98 -0.57 45 0 66 0
29OCT26 39.00 C 0.00 0.00 0.00 3.38 -0.52 45 0 123 0
29OCT26 40.00 C 0.00 0.00 0.00 2.93 -0.39 46 0 148 0
29OCT26 41.00 C 2.42 2.42 2.36 2.33 -0.45 44 30 116 +5
29OCT26 42.00 C 0.00 0.00 0.00 1.92 -0.39 44 0 167 0
29OCT26 43.00 C 1.69 1.69 1.50 1.57 -0.35 44 17 147 -15
29OCT26 44.00 C 0.00 0.00 0.00 1.28 -0.32 45 0 61 0
29OCT26 45.00 C 1.13 1.13 1.11 1.02 -0.31 44 17 126 -15
29OCT26 46.00 C 0.92 0.92 0.92 0.83 -0.25 45 15 324 0
29OCT26 47.00 C 0.75 0.75 0.75 0.67 -0.19 45 30 113 +15
29OCT26 48.00 C 0.62 0.62 0.61 0.53 -0.16 45 27 127 -27
29OCT26 49.00 C 0.00 0.00 0.00 0.41 -0.13 45 0 137 0
29OCT26 50.00 C 0.00 0.00 0.00 0.32 -0.10 45 0 208 0
29OCT26 52.50 C 0.28 0.28 0.28 0.16 -0.06 45 4 84 0
29OCT26 55.00 C 0.14 0.14 0.14 0.08 -0.04 45 1 91 -1
29OCT26 57.50 C 0.00 0.00 0.00 0.04 -0.02 45 0 70 0
27NOV26 29.00 C 0.00 0.00 0.00 11.70 -0.87 37 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 10.78 -0.86 40 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 10.02 -0.68 47 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 9.15 -0.66 47 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 8.31 -0.64 46 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 7.58 -0.55 48 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 6.70 -0.65 45 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 5.99 -0.63 45 0 0 0
27NOV26 37.00 C 5.49 5.49 5.49 5.33 -0.59 45 15 15 +15
27NOV26 38.00 C 0.00 0.00 0.00 4.71 -0.57 45 0 2 0
27NOV26 39.00 C 4.19 4.19 4.19 4.13 -0.55 45 15 30 0
27NOV26 40.00 C 0.00 0.00 0.00 3.63 -0.50 45 0 60 0
27NOV26 41.00 C 0.00 0.00 0.00 3.17 -0.42 45 0 46 0
27NOV26 42.00 C 0.00 0.00 0.00 2.67 -0.45 44 0 92 0
27NOV26 43.00 C 0.00 0.00 0.00 2.40 -0.37 46 0 43 0
27NOV26 44.00 C 0.00 0.00 0.00 2.08 -0.29 46 0 32 0
27NOV26 45.00 C 0.00 0.00 0.00 1.74 -0.32 45 0 161 0
27NOV26 46.00 C 0.00 0.00 0.00 1.52 -0.28 46 0 40 0
27NOV26 47.00 C 0.00 0.00 0.00 1.30 -0.26 46 0 115 0
27NOV26 48.00 C 0.00 0.00 0.00 1.09 -0.24 46 0 90 0
27NOV26 49.00 C 0.00 0.00 0.00 0.87 -0.26 45 0 16 0
27NOV26 50.00 C 0.00 0.00 0.00 0.73 -0.23 45 0 62 0
27NOV26 52.50 C 0.00 0.00 0.00 0.49 -0.14 45 0 101 0
27NOV26 55.00 C 0.00 0.00 0.00 0.31 -0.09 46 0 18 0
27NOV26 57.50 C 0.00 0.00 0.00 0.19 -0.06 45 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 17.76 -0.71 53 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 16.79 -0.80 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 15.80 -0.78 48 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 14.85 -0.74 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 13.91 -0.76 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.99 -0.71 47 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.09 -0.74 47 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.19 -0.73 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.43 -0.64 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.61 -0.62 47 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 8.82 -0.57 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.05 -0.62 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.33 -0.60 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.55 -0.61 44 0 0 0
30DEC26 37.00 C 6.02 6.02 6.02 5.92 -0.59 44 10 12 +10
30DEC26 38.00 C 5.42 5.42 5.42 5.49 -0.41 46 15 30 +8
30DEC26 39.00 C 4.86 4.86 4.86 4.73 -0.59 44 15 45 +15
30DEC26 40.00 C 0.00 0.00 0.00 4.23 -0.60 44 0 136 0
30DEC26 41.00 C 0.00 0.00 0.00 3.77 -0.56 44 0 48 0
30DEC26 42.00 C 0.00 0.00 0.00 3.35 -0.53 44 0 113 0
30DEC26 43.00 C 0.00 0.00 0.00 2.97 -0.50 44 0 40 0
30DEC26 44.00 C 0.00 0.00 0.00 2.64 -0.45 44 0 85 0
30DEC26 45.00 C 0.00 0.00 0.00 2.35 -0.42 44 0 77 0
30DEC26 46.00 C 0.00 0.00 0.00 2.09 -0.36 45 0 151 0
30DEC26 47.00 C 0.00 0.00 0.00 1.88 -0.30 45 0 59 0
30DEC26 48.00 C 0.00 0.00 0.00 1.64 -0.29 45 0 132 0
30DEC26 49.00 C 0.00 0.00 0.00 1.44 -0.26 45 0 184 0
30DEC26 50.00 C 0.00 0.00 0.00 1.18 -0.31 44 0 116 0
30DEC26 52.50 C 0.00 0.00 0.00 0.88 -0.19 45 0 125 0
30DEC26 55.00 C 0.00 0.00 0.00 0.61 -0.15 45 0 121 0
30DEC26 57.50 C 0.00 0.00 0.00 0.42 -0.11 45 0 124 0
30DEC26 60.00 C 0.00 0.00 0.00 0.29 -0.08 45 0 49 0
30DEC26 62.50 C 0.00 0.00 0.00 0.20 -0.06 45 0 62 0
30DEC26 65.00 C 0.00 0.00 0.00 0.13 -0.05 44 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.09 -0.03 45 0 32 0
30DEC26 70.00 C 0.00 0.00 0.00 0.06 -0.02 45 0 129 0
30MAR27 23.00 C 0.00 0.00 0.00 18.12 -0.72 50 0 30 0
30MAR27 24.00 C 0.00 0.00 0.00 17.20 -0.72 49 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 16.30 -0.71 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 15.41 -0.71 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 14.55 -0.71 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 13.70 -0.71 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 12.89 -0.69 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 12.19 -0.59 48 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 11.42 -0.59 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.69 -0.56 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.99 -0.64 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.30 -0.64 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.66 -0.54 46 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 8.04 -0.53 46 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.36 -0.66 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.88 -0.54 45 0 17 0
30MAR27 39.00 C 0.00 0.00 0.00 6.37 -0.54 45 0 18 0
30MAR27 40.00 C 0.00 0.00 0.00 5.90 -0.54 45 0 19 0
30MAR27 41.00 C 0.00 0.00 0.00 5.44 -0.50 45 0 103 0
30MAR27 42.00 C 0.00 0.00 0.00 5.03 -0.47 45 0 73 0
30MAR27 43.00 C 0.00 0.00 0.00 4.54 -0.58 44 0 63 0
30MAR27 44.00 C 0.00 0.00 0.00 4.28 -0.43 45 0 70 0
30MAR27 45.00 C 0.00 0.00 0.00 4.00 -0.38 46 0 68 0
30MAR27 46.00 C 0.00 0.00 0.00 3.64 -0.42 45 0 76 0
30MAR27 47.00 C 0.00 0.00 0.00 3.35 -0.36 45 0 39 0
30MAR27 48.00 C 0.00 0.00 0.00 2.93 -0.50 44 0 77 0
30MAR27 49.00 C 0.00 0.00 0.00 2.68 -0.48 44 0 243 0
30MAR27 50.00 C 0.00 0.00 0.00 2.46 -0.42 44 0 134 0
30MAR27 52.50 C 0.00 0.00 0.00 1.99 -0.38 44 0 262 0
30MAR27 55.00 C 0.00 0.00 0.00 1.64 -0.27 45 0 199 0
30MAR27 57.50 C 0.00 0.00 0.00 1.33 -0.20 45 0 186 0
30MAR27 60.00 C 0.00 0.00 0.00 1.06 -0.17 45 0 66 0
30MAR27 62.50 C 0.00 0.00 0.00 0.84 -0.14 45 0 53 0
30MAR27 65.00 C 0.00 0.00 0.00 0.67 -0.11 45 0 17 0
30MAR27 67.50 C 0.00 0.00 0.00 0.53 -0.10 45 0 48 0
30MAR27 70.00 C 0.57 0.57 0.57 0.42 -0.08 45 1 105 0
29JUN27 29.00 C 0.00 0.00 0.00 13.60 -0.69 48 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 12.97 -0.57 49 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 12.27 -0.56 48 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 11.58 -0.55 48 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 10.93 -0.54 48 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 10.30 -0.63 48 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.71 -0.61 47 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.14 -0.59 47 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.59 -0.59 47 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.04 -0.61 46 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.55 -0.53 46 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.04 -0.63 46 0 8 0
29JUN27 41.00 C 0.00 0.00 0.00 6.76 -0.39 47 0 53 0
29JUN27 42.00 C 0.00 0.00 0.00 6.25 -0.48 46 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.80 -0.59 46 0 22 0
29JUN27 44.00 C 0.00 0.00 0.00 5.35 -0.73 45 0 17 0
29JUN27 45.00 C 0.00 0.00 0.00 4.93 -0.65 45 0 25 0
29JUN27 46.00 C 0.00 0.00 0.00 4.74 -0.46 45 0 17 0
29JUN27 47.00 C 0.00 0.00 0.00 4.51 -0.43 46 0 17 0
29JUN27 48.00 C 0.00 0.00 0.00 4.05 -0.60 45 0 50 0
29JUN27 49.00 C 0.00 0.00 0.00 3.81 -0.38 45 0 62 0
29JUN27 50.00 C 0.00 0.00 0.00 3.57 -0.49 45 0 99 0
29JUN27 52.50 C 0.00 0.00 0.00 3.06 -0.29 45 0 25 0
29JUN27 55.00 C 0.00 0.00 0.00 2.61 -0.35 46 0 55 0
29JUN27 57.50 C 0.00 0.00 0.00 2.25 -0.24 46 0 74 0
29JUN27 60.00 C 0.00 0.00 0.00 1.91 -0.24 46 0 60 0
29JUN27 62.50 C 0.00 0.00 0.00 1.63 -0.22 46 0 51 0
29JUN27 65.00 C 0.00 0.00 0.00 1.36 -0.23 46 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 1.16 -0.17 46 0 44 0
29JUN27 70.00 C 0.00 0.00 0.00 0.97 -0.18 46 0 82 0
29SEP27 32.00 C 0.00 0.00 0.00 12.34 -0.67 48 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 11.71 -0.76 48 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 11.13 -0.73 47 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 10.58 -0.73 47 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 10.02 -0.73 47 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 9.51 -0.69 47 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 9.04 -0.68 47 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 8.56 -0.66 47 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 8.09 -0.68 46 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 7.69 -0.64 46 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 7.30 -0.63 46 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 6.90 -0.63 46 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 6.51 -0.64 46 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 6.19 -0.58 46 0 1 0
29SEP27 46.00 C 0.00 0.00 0.00 5.87 -0.58 46 0 15 0
29SEP27 47.00 C 0.00 0.00 0.00 5.55 -0.58 46 0 1 0
29SEP27 48.00 C 0.00 0.00 0.00 5.23 -0.58 46 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 4.96 -0.54 46 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 4.71 -0.51 46 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 4.08 -0.42 46 0 1 0
29SEP27 55.00 C 0.00 0.00 0.00 3.57 -0.42 46 0 21 0
29SEP27 57.50 C 0.00 0.00 0.00 3.09 -0.43 46 0 0 0
TOTAL CALL 295 17,697 +31
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 112 0 42 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 104 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 96 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 89 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 82 0 5 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 75 0 47 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 69 0 139 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 63 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 0.02 +0.01 48 0 501 0
29SEP26 34.00 P 0.08 0.08 0.07 0.04 +0.01 47 62 272 +30
29SEP26 35.00 P 0.00 0.00 0.00 0.08 +0.02 46 0 331 0
29SEP26 36.00 P 0.00 0.00 0.00 0.16 +0.04 46 0 345 0
29SEP26 37.00 P 0.33 0.33 0.33 0.29 +0.07 46 30 836 +16
29SEP26 38.00 P 0.53 0.56 0.53 0.51 +0.12 46 32 589 +17
29SEP26 39.00 P 0.66 0.91 0.66 0.81 +0.17 46 17 612 +16
29SEP26 40.00 P 1.13 1.13 1.13 1.21 +0.22 46 15 622 +15
29SEP26 41.00 P 0.00 0.00 0.00 1.74 +0.32 46 0 382 0
29SEP26 42.00 P 0.00 0.00 0.00 2.34 +0.37 46 0 497 0
29SEP26 43.00 P 0.00 0.00 0.00 3.06 +0.49 46 0 625 0
29SEP26 44.00 P 0.00 0.00 0.00 3.97 +0.67 51 0 161 0
29SEP26 45.00 P 0.00 0.00 0.00 4.71 +0.60 45 0 997 0
29SEP26 46.00 P 0.00 0.00 0.00 5.66 +0.69 48 0 227 0
29SEP26 47.00 P 0.00 0.00 0.00 6.57 +0.70 45 0 252 0
29SEP26 48.00 P 0.00 0.00 0.00 7.54 +0.59 45 0 436 0
29SEP26 49.00 P 0.00 0.00 0.00 8.53 +0.63 47 0 255 0
29SEP26 50.00 P 0.00 0.00 0.00 9.52 +0.69 0 0 105 0
29SEP26 52.50 P 0.00 0.00 0.00 12.02 +0.70 0 0 15 -30
29SEP26 55.00 P 0.00 0.00 0.00 14.57 +0.72 81 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 17.02 +0.67 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 19.52 +0.75 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 22.04 +0.78 101 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 24.52 +0.71 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 27.05 +0.79 119 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 29.52 +0.76 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.04 +0.01 47 0 20 0
29OCT26 30.00 P 0.00 0.00 0.00 0.06 +0.01 45 0 27 0
29OCT26 31.00 P 0.15 0.15 0.15 0.10 +0.02 45 30 43 +30
29OCT26 32.00 P 0.00 0.00 0.00 0.16 +0.03 45 0 52 0
29OCT26 33.00 P 0.00 0.00 0.00 0.26 +0.05 45 0 34 0
29OCT26 34.00 P 0.40 0.42 0.40 0.39 +0.08 45 25 137 +6
29OCT26 35.00 P 0.53 0.53 0.53 0.56 +0.10 45 5 120 +5
29OCT26 36.00 P 0.00 0.00 0.00 0.79 +0.13 45 0 119 0
29OCT26 37.00 P 0.00 0.00 0.00 1.05 +0.14 45 0 132 0
29OCT26 38.00 P 1.24 1.24 1.24 1.37 +0.17 45 15 237 +15
29OCT26 39.00 P 0.00 0.00 0.00 1.75 +0.22 44 0 95 0
29OCT26 40.00 P 2.22 2.22 2.22 2.21 +0.29 44 15 146 +6
29OCT26 41.00 P 0.00 0.00 0.00 2.80 +0.38 46 0 90 0
29OCT26 42.00 P 3.27 3.27 3.27 3.40 +0.44 46 9 1,003 0
29OCT26 43.00 P 0.00 0.00 0.00 3.97 +0.40 45 0 135 0
29OCT26 44.00 P 0.00 0.00 0.00 4.68 +0.48 45 0 123 0
29OCT26 45.00 P 0.00 0.00 0.00 5.43 +0.52 45 0 45 0
29OCT26 46.00 P 0.00 0.00 0.00 6.18 +0.51 44 0 39 0
29OCT26 47.00 P 0.00 0.00 0.00 7.00 +0.54 44 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 8.11 +0.82 51 0 15 0
29OCT26 49.00 P 0.00 0.00 0.00 9.00 +0.80 51 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 9.68 +0.66 43 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 12.08 +0.56 45 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 14.57 +0.67 50 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 17.09 +0.74 58 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.14 +0.01 45 0 20 0
27NOV26 30.00 P 0.00 0.00 0.00 0.21 +0.02 45 0 6 0
27NOV26 31.00 P 0.00 0.00 0.00 0.31 +0.04 45 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.44 +0.06 46 0 5 0
27NOV26 33.00 P 0.00 0.00 0.00 0.60 +0.07 46 0 27 0
27NOV26 34.00 P 0.00 0.00 0.00 0.81 +0.10 46 0 34 0
27NOV26 35.00 P 1.08 1.08 1.08 1.05 +0.12 46 5 38 0
27NOV26 36.00 P 1.35 1.39 1.35 1.31 +0.13 45 2 41 0
27NOV26 37.00 P 0.00 0.00 0.00 1.63 +0.14 45 0 52 0
27NOV26 38.00 P 0.00 0.00 0.00 2.00 +0.22 45 0 99 0
27NOV26 39.00 P 0.00 0.00 0.00 2.42 +0.21 45 0 143 0
27NOV26 40.00 P 2.72 2.75 2.72 2.90 +0.25 45 2 109 +2
27NOV26 41.00 P 0.00 0.00 0.00 3.47 +0.33 45 0 37 0
27NOV26 42.00 P 0.00 0.00 0.00 4.06 +0.39 45 0 75 0
27NOV26 43.00 P 0.00 0.00 0.00 4.67 +0.41 45 0 135 0
27NOV26 44.00 P 0.00 0.00 0.00 5.32 +0.40 45 0 73 0
27NOV26 45.00 P 0.00 0.00 0.00 6.04 +0.46 45 0 17 0
27NOV26 46.00 P 0.00 0.00 0.00 6.78 +0.48 45 0 41 0
27NOV26 47.00 P 0.00 0.00 0.00 7.55 +0.51 45 0 22 0
27NOV26 48.00 P 0.00 0.00 0.00 8.36 +0.47 45 0 15 0
27NOV26 49.00 P 0.00 0.00 0.00 9.17 +0.46 45 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 10.03 +0.52 45 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 12.36 +0.57 47 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 14.69 +0.63 47 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 17.22 +0.81 53 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.03 +0.01 46 0 57 0
30DEC26 24.00 P 0.00 0.00 0.00 0.04 0.00 45 0 12 0
30DEC26 25.00 P 0.00 0.00 0.00 0.06 0.00 45 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.10 +0.01 45 0 4 0
30DEC26 27.00 P 0.00 0.00 0.00 0.15 +0.02 45 0 65 0
30DEC26 28.00 P 0.00 0.00 0.00 0.21 +0.02 45 0 92 0
30DEC26 29.00 P 0.00 0.00 0.00 0.30 +0.03 45 0 65 0
30DEC26 30.00 P 0.00 0.00 0.00 0.41 +0.03 45 0 45 0
30DEC26 31.00 P 0.00 0.00 0.00 0.55 +0.05 45 0 121 0
30DEC26 32.00 P 0.00 0.00 0.00 0.73 +0.07 45 0 61 0
30DEC26 33.00 P 0.00 0.00 0.00 0.95 +0.09 45 0 83 0
30DEC26 34.00 P 0.00 0.00 0.00 1.20 +0.14 45 0 66 0
30DEC26 35.00 P 0.00 0.00 0.00 1.46 +0.13 45 0 42 0
30DEC26 36.00 P 0.00 0.00 0.00 1.79 +0.17 45 0 230 0
30DEC26 37.00 P 0.00 0.00 0.00 2.15 +0.20 45 0 222 0
30DEC26 38.00 P 0.00 0.00 0.00 2.50 +0.18 44 0 148 0
30DEC26 39.00 P 0.00 0.00 0.00 3.06 +0.30 45 0 93 0
30DEC26 40.00 P 0.00 0.00 0.00 3.56 +0.34 45 0 101 0
30DEC26 41.00 P 0.00 0.00 0.00 4.09 +0.39 45 0 50 0
30DEC26 42.00 P 0.00 0.00 0.00 4.67 +0.42 45 0 71 0
30DEC26 43.00 P 0.00 0.00 0.00 5.22 +0.38 45 0 1,307 0
30DEC26 44.00 P 0.00 0.00 0.00 5.89 +0.41 45 0 72 0
30DEC26 45.00 P 0.00 0.00 0.00 6.59 +0.46 45 0 39 0
30DEC26 46.00 P 0.00 0.00 0.00 7.25 +0.40 44 0 159 0
30DEC26 47.00 P 0.00 0.00 0.00 8.00 +0.38 44 0 109 0
30DEC26 48.00 P 0.00 0.00 0.00 8.83 +0.45 45 0 132 0
30DEC26 49.00 P 0.00 0.00 0.00 9.62 +0.50 45 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 10.44 +0.51 45 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 12.59 +0.53 45 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 14.86 +0.60 45 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 17.23 +0.63 46 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 19.62 +0.71 47 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 22.04 +0.70 46 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 24.53 +0.69 48 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 27.05 +0.75 53 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 29.52 +0.72 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.17 +0.02 45 0 63 0
30MAR27 24.00 P 0.00 0.00 0.00 0.23 +0.02 45 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.32 +0.03 45 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 0.42 +0.03 45 0 41 0
30MAR27 27.00 P 0.00 0.00 0.00 0.54 +0.03 45 0 78 0
30MAR27 28.00 P 0.00 0.00 0.00 0.70 +0.05 45 0 54 0
30MAR27 29.00 P 0.00 0.00 0.00 0.87 +0.06 45 0 34 0
30MAR27 30.00 P 1.07 1.07 1.07 1.09 +0.08 45 1 63 +1
30MAR27 31.00 P 0.00 0.00 0.00 1.31 +0.08 45 0 35 0
30MAR27 32.00 P 0.00 0.00 0.00 1.59 +0.11 45 0 49 0
30MAR27 33.00 P 0.00 0.00 0.00 1.86 +0.10 45 0 25 0
30MAR27 34.00 P 0.00 0.00 0.00 2.18 +0.12 45 0 31 0
30MAR27 35.00 P 0.00 0.00 0.00 2.53 +0.14 45 0 79 0
30MAR27 36.00 P 0.00 0.00 0.00 2.91 +0.18 45 0 69 0
30MAR27 37.00 P 0.00 0.00 0.00 3.32 +0.20 45 0 85 0
30MAR27 38.00 P 0.00 0.00 0.00 3.81 +0.26 45 0 99 0
30MAR27 39.00 P 0.00 0.00 0.00 4.24 +0.24 45 0 67 0
30MAR27 40.00 P 0.00 0.00 0.00 4.75 +0.26 45 0 131 0
30MAR27 41.00 P 0.00 0.00 0.00 5.29 +0.28 45 0 47 0
30MAR27 42.00 P 0.00 0.00 0.00 5.87 +0.31 44 0 41 0
30MAR27 43.00 P 0.00 0.00 0.00 6.50 +0.35 45 0 84 0
30MAR27 44.00 P 0.00 0.00 0.00 7.14 +0.35 45 0 82 0
30MAR27 45.00 P 0.00 0.00 0.00 7.81 +0.37 45 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 8.44 +0.44 45 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 9.16 +0.41 45 0 73 0
30MAR27 48.00 P 0.00 0.00 0.00 9.89 +0.42 45 0 73 0
30MAR27 49.00 P 0.00 0.00 0.00 10.65 +0.45 45 0 120 0
30MAR27 50.00 P 0.00 0.00 0.00 11.42 +0.46 45 0 115 0
30MAR27 52.50 P 0.00 0.00 0.00 13.44 +0.52 45 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 15.54 +0.48 45 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 17.70 +0.50 45 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 19.94 +0.60 44 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 22.34 +0.65 46 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 24.69 +0.69 45 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 27.11 +0.72 46 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 29.56 +0.73 46 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.56 +0.07 46 0 3 0
29JUN27 30.00 P 0.00 0.00 0.00 1.85 +0.12 46 0 28 0
29JUN27 31.00 P 0.00 0.00 0.00 2.08 +0.11 46 0 16 0
29JUN27 32.00 P 2.31 2.31 2.31 2.34 +0.06 45 15 6 -9
29JUN27 33.00 P 0.00 0.00 0.00 2.72 +0.13 45 0 66 0
29JUN27 34.00 P 0.00 0.00 0.00 3.10 +0.16 45 0 61 0
29JUN27 35.00 P 0.00 0.00 0.00 3.52 +0.20 45 0 58 0
29JUN27 36.00 P 0.00 0.00 0.00 3.91 +0.17 45 0 66 0
29JUN27 37.00 P 0.00 0.00 0.00 4.35 +0.20 45 0 21 0
29JUN27 38.00 P 0.00 0.00 0.00 4.89 +0.28 45 0 18 0
29JUN27 39.00 P 0.00 0.00 0.00 5.29 +0.18 44 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 5.80 +0.20 44 0 40 0
29JUN27 41.00 P 6.17 6.17 6.17 6.35 +0.23 44 13 45 +13
29JUN27 42.00 P 0.00 0.00 0.00 6.97 +0.13 44 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 7.52 +0.26 44 0 90 0
29JUN27 44.00 P 0.00 0.00 0.00 8.21 +0.32 45 0 77 0
29JUN27 45.00 P 0.00 0.00 0.00 8.85 +0.34 44 0 32 0
29JUN27 46.00 P 0.00 0.00 0.00 9.49 +0.32 44 0 10 0
29JUN27 47.00 P 0.00 0.00 0.00 10.18 +0.36 45 0 42 0
29JUN27 48.00 P 0.00 0.00 0.00 10.90 +0.27 44 0 42 0
29JUN27 49.00 P 0.00 0.00 0.00 11.63 +0.42 45 0 48 0
29JUN27 50.00 P 0.00 0.00 0.00 12.38 +0.43 45 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 14.30 +0.46 45 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 16.31 +0.50 45 0 75 0
29JUN27 57.50 P 0.00 0.00 0.00 18.40 +0.54 45 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 20.53 +0.55 45 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 22.73 +0.49 44 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 25.08 +0.67 45 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 27.38 +0.63 45 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 29.75 +0.68 45 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 2.97 +0.10 45 0 2 0
29SEP27 33.00 P 0.00 0.00 0.00 3.25 +0.03 44 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 3.86 +0.26 46 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 4.27 +0.22 45 0 1 0
29SEP27 36.00 P 0.00 0.00 0.00 4.70 +0.23 45 0 13 0
29SEP27 37.00 P 0.00 0.00 0.00 5.16 +0.24 45 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 5.67 +0.27 45 0 1 0
29SEP27 39.00 P 0.00 0.00 0.00 6.19 +0.30 45 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 6.73 +0.32 45 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 7.29 +0.33 45 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 7.64 +0.11 43 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 8.50 +0.39 45 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 9.12 +0.41 45 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 9.77 +0.42 45 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 10.35 +0.35 45 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 11.03 +0.36 45 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 11.73 +0.37 45 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 12.45 +0.39 45 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 13.20 +0.42 45 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 15.07 +0.43 45 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 17.03 +0.44 45 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 19.06 +0.51 45 0 0 0
TOTAL PUT 293 19,233 +133
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$ 16.200
29SEP26 12.00 C 0.00 0.00 0.00 4.21 -0.05 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.71 -0.06 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.22 -0.05 48 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.72 -0.06 40 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.22 -0.06 32 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.72 -0.06 25 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.23 -0.06 23 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.78 -0.06 23 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.44 -0.03 25 0 23 0
29SEP26 16.50 C 0.17 0.19 0.16 0.19 -0.03 24 26 94 +19
29SEP26 17.00 C 0.07 0.07 0.07 0.07 -0.02 24 28 400 0
29SEP26 17.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 655 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 27 0 282 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 33 0 241 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 158 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 44 0 175 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 49 0 320 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 59 0 230 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 68 0 221 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 76 0 60 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 84 0 109 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 92 0 58 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 99 0 400 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 106 0 16 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 112 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 118 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 124 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 135 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 145 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 150 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.21 -0.11 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.72 -0.10 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.24 -0.06 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.76 -0.06 26 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.27 -0.07 24 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.81 -0.07 24 0 15 0
29OCT26 15.00 C 0.00 0.00 0.00 1.38 -0.07 24 0 30 0
29OCT26 15.50 C 0.00 0.00 0.00 1.01 -0.06 25 0 15 0
29OCT26 16.00 C 0.00 0.00 0.00 0.72 -0.03 26 0 61 0
29OCT26 16.50 C 0.00 0.00 0.00 0.47 -0.03 25 0 29 0
29OCT26 17.00 C 0.27 0.29 0.27 0.29 -0.03 25 34 331 0
29OCT26 17.50 C 0.00 0.00 0.00 0.17 -0.03 25 0 172 0
29OCT26 18.00 C 0.00 0.00 0.00 0.09 -0.02 25 0 186 0
29OCT26 18.50 C 0.00 0.00 0.00 0.05 -0.01 25 0 300 0
29OCT26 19.00 C 0.00 0.00 0.00 0.03 0.00 26 0 330 0
29OCT26 19.50 C 0.00 0.00 0.00 0.02 0.00 27 0 149 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 27 0 144 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 33 0 24 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 47 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 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 1 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.26 -0.10 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.79 -0.06 29 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.27 -0.10 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.83 -0.06 27 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.37 -0.06 26 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.00 -0.01 29 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.57 -0.04 27 0 15 0
27NOV26 15.50 C 0.00 0.00 0.00 1.26 -0.01 28 0 15 0
27NOV26 16.00 C 0.00 0.00 0.00 0.96 -0.01 28 0 15 0
27NOV26 16.50 C 0.00 0.00 0.00 0.71 -0.01 27 0 19 0
27NOV26 17.00 C 0.49 0.49 0.49 0.51 -0.02 27 2 17 +2
27NOV26 17.50 C 0.00 0.00 0.00 0.36 -0.02 27 0 21 0
27NOV26 18.00 C 0.00 0.00 0.00 0.25 -0.01 27 0 146 0
27NOV26 18.50 C 0.00 0.00 0.00 0.16 -0.01 27 0 250 0
27NOV26 19.00 C 0.00 0.00 0.00 0.11 -0.01 27 0 190 0
27NOV26 19.50 C 0.00 0.00 0.00 0.07 -0.01 27 0 91 0
27NOV26 20.00 C 0.00 0.00 0.00 0.05 0.00 28 0 160 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 30 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 29 0 15 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 36 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.32 -0.08 27 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.84 -0.08 27 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.40 -0.05 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.91 -0.08 26 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.48 -0.06 26 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.14 -0.03 29 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.71 -0.06 26 0 15 0
30DEC26 15.50 C 0.00 0.00 0.00 1.42 -0.04 27 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 1.13 -0.04 27 0 15 0
30DEC26 16.50 C 0.00 0.00 0.00 0.88 -0.03 27 0 16 0
30DEC26 17.00 C 0.00 0.00 0.00 0.68 -0.03 27 0 242 0
30DEC26 17.50 C 0.00 0.00 0.00 0.51 -0.04 27 0 230 0
30DEC26 18.00 C 0.39 0.39 0.39 0.38 -0.03 27 15 505 +15
30DEC26 18.50 C 0.00 0.00 0.00 0.28 -0.02 27 0 360 0
30DEC26 19.00 C 0.00 0.00 0.00 0.20 -0.02 27 0 212 0
30DEC26 19.50 C 0.00 0.00 0.00 0.14 -0.02 26 0 82 0
30DEC26 20.00 C 0.00 0.00 0.00 0.10 -0.01 27 0 431 0
30DEC26 21.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 368 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 193 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 27 0 171 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 23 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 235 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 35 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 38 0 135 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 40 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 42 0 105 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 44 0 38 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 46 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 50 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 56 0 13 0
30MAR27 12.00 C 0.00 0.00 0.00 4.49 -0.09 29 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.04 -0.08 29 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.60 -0.08 28 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.18 -0.09 27 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.77 -0.11 27 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.46 0.00 28 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.08 -0.05 27 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 1.77 -0.05 26 0 15 0
30MAR27 16.00 C 0.00 0.00 0.00 1.50 -0.05 26 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 1.26 -0.05 26 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 1.02 -0.04 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.90 -0.04 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.74 -0.03 27 0 100 0
30MAR27 18.50 C 0.00 0.00 0.00 0.60 -0.03 27 0 126 0
30MAR27 19.00 C 0.00 0.00 0.00 0.49 -0.02 27 0 25 0
30MAR27 19.50 C 0.00 0.00 0.00 0.39 -0.03 27 0 45 0
30MAR27 20.00 C 0.00 0.00 0.00 0.31 -0.02 27 0 45 0
30MAR27 21.00 C 0.00 0.00 0.00 0.20 -0.01 27 0 49 0
30MAR27 22.00 C 0.00 0.00 0.00 0.12 -0.01 27 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 0.08 0.00 27 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 0.05 0.00 27 0 70 0
30MAR27 25.00 C 0.00 0.00 0.00 0.03 0.00 27 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.02 0.00 28 0 30 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 27 0 6 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 31 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 36 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 38 0 22 0
29JUN27 12.00 C 0.00 0.00 0.00 4.69 -0.06 35 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.23 -0.09 32 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.80 -0.09 31 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.41 -0.09 31 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.07 -0.06 31 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.67 -0.03 29 0 1 0
29JUN27 15.00 C 0.00 0.00 0.00 2.36 -0.03 29 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 2.14 -0.03 31 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.87 -0.02 30 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.63 -0.02 30 0 70 0
29JUN27 17.00 C 0.00 0.00 0.00 1.37 -0.02 29 0 174 0
29JUN27 17.50 C 0.00 0.00 0.00 1.22 +0.05 30 0 46 0
29JUN27 18.00 C 0.00 0.00 0.00 1.05 -0.02 30 0 30 0
29JUN27 18.50 C 0.00 0.00 0.00 0.88 -0.01 29 0 18 0
29JUN27 19.00 C 0.00 0.00 0.00 0.77 0.00 30 0 15 0
29JUN27 19.50 C 0.00 0.00 0.00 0.66 -0.01 30 0 30 0
29JUN27 20.00 C 0.00 0.00 0.00 0.56 0.00 30 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 0.40 0.00 30 0 15 0
29JUN27 22.00 C 0.00 0.00 0.00 0.29 0.00 30 0 61 0
29JUN27 23.00 C 0.00 0.00 0.00 0.20 0.00 30 0 23 0
29JUN27 24.00 C 0.00 0.00 0.00 0.14 0.00 30 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.10 0.00 30 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 0.07 0.00 30 0 35 0
29JUN27 27.00 C 0.00 0.00 0.00 0.05 0.00 30 0 4 0
29JUN27 28.00 C 0.00 0.00 0.00 0.04 0.00 31 0 30 0
29SEP27 12.00 C 0.00 0.00 0.00 4.69 -0.09 32 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.26 -0.10 31 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.86 -0.10 31 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.50 -0.07 31 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 3.14 -0.07 30 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 2.80 -0.07 30 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.49 -0.08 30 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 2.21 -0.07 30 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.95 -0.07 29 0 0 0
29SEP27 16.50 C 1.80 1.80 1.80 1.72 -0.06 29 2 2 +2
29SEP27 17.00 C 0.00 0.00 0.00 1.47 -0.11 28 0 2 0
29SEP27 17.50 C 0.00 0.00 0.00 1.32 -0.06 29 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 1.16 -0.06 29 0 0 0
29SEP27 18.50 C 1.09 1.09 1.09 1.01 -0.05 29 4 4 +4
29SEP27 19.00 C 0.00 0.00 0.00 0.88 -0.05 29 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.76 -0.05 29 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.67 -0.04 29 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.50 -0.04 29 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.37 -0.03 29 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.28 -0.03 29 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.21 -0.02 29 0 0 0
29SEP27 25.00 C 0.25 0.25 0.25 0.15 -0.02 28 1 1 +1
TOTAL CALL 112 11,121 +43
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 38 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 25 0 164 0
29SEP26 15.50 P 0.00 0.00 0.00 0.06 -0.01 23 0 163 0
29SEP26 16.00 P 0.21 0.22 0.21 0.20 0.00 23 48 431 -3
29SEP26 16.50 P 0.00 0.00 0.00 0.45 +0.01 22 0 675 0
29SEP26 17.00 P 0.00 0.00 0.00 0.85 +0.04 24 0 404 0
29SEP26 17.50 P 1.36 1.36 1.36 1.31 +0.06 24 4 344 0
29SEP26 18.00 P 0.00 0.00 0.00 1.80 +0.06 0 0 233 0
29SEP26 18.50 P 2.35 2.35 2.35 2.30 +0.06 0 2 89 0
29SEP26 19.00 P 2.84 2.84 2.84 2.84 +0.10 53 8 74 0
29SEP26 19.50 P 0.00 0.00 0.00 3.35 +0.11 62 0 30 0
29SEP26 20.00 P 0.00 0.00 0.00 3.84 +0.10 67 0 18 0
29SEP26 21.00 P 0.00 0.00 0.00 4.84 +0.10 78 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.84 +0.10 89 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.84 +0.10 100 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.84 +0.10 109 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.84 +0.10 118 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.85 +0.11 130 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.85 +0.11 139 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.85 +0.11 146 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.85 +0.11 154 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.85 +0.11 161 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.84 +0.10 164 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.84 +0.10 171 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 16.84 +0.10 177 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 17.85 +0.11 188 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 18.84 +0.10 189 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 19.84 +0.10 194 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 30 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29OCT26 14.00 P 0.00 0.00 0.00 0.03 0.00 26 0 45 0
29OCT26 14.50 P 0.00 0.00 0.00 0.06 0.00 25 0 127 0
29OCT26 15.00 P 0.00 0.00 0.00 0.14 0.00 25 0 173 0
29OCT26 15.50 P 0.26 0.27 0.26 0.25 -0.01 24 45 134 +35
29OCT26 16.00 P 0.00 0.00 0.00 0.43 -0.01 24 0 92 0
29OCT26 16.50 P 0.71 0.71 0.71 0.68 -0.01 24 15 135 -15
29OCT26 17.00 P 0.00 0.00 0.00 1.03 +0.04 25 0 297 0
29OCT26 17.50 P 0.00 0.00 0.00 1.41 +0.03 24 0 204 0
29OCT26 18.00 P 0.00 0.00 0.00 1.85 +0.05 25 0 85 0
29OCT26 18.50 P 0.00 0.00 0.00 2.31 +0.05 24 0 174 0
29OCT26 19.00 P 0.00 0.00 0.00 2.84 +0.10 33 0 45 0
29OCT26 19.50 P 0.00 0.00 0.00 3.36 +0.12 39 0 10 0
29OCT26 20.00 P 0.00 0.00 0.00 3.86 +0.12 43 0 0 -10
29OCT26 21.00 P 0.00 0.00 0.00 4.86 +0.12 50 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.86 +0.12 57 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.86 +0.12 63 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.86 +0.12 69 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.86 +0.12 75 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 9.86 +0.12 80 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 10.86 +0.12 85 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.05 0.00 27 0 10 0
27NOV26 14.00 P 0.00 0.00 0.00 0.10 +0.01 27 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.17 +0.01 27 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.27 0.00 26 0 27 0
27NOV26 15.50 P 0.00 0.00 0.00 0.42 0.00 26 0 55 0
27NOV26 16.00 P 0.00 0.00 0.00 0.62 +0.01 26 0 65 0
27NOV26 16.50 P 0.00 0.00 0.00 0.87 0.00 25 0 246 0
27NOV26 17.00 P 0.00 0.00 0.00 1.18 0.00 26 0 294 0
27NOV26 17.50 P 1.57 1.57 1.57 1.56 +0.04 26 4 74 +4
27NOV26 18.00 P 0.00 0.00 0.00 1.96 +0.05 27 0 70 0
27NOV26 18.50 P 2.41 2.41 2.41 2.39 +0.06 27 2 19 +2
27NOV26 19.00 P 0.00 0.00 0.00 2.84 +0.06 27 0 10 0
27NOV26 19.50 P 0.00 0.00 0.00 3.36 +0.08 32 0 25 0
27NOV26 20.00 P 0.00 0.00 0.00 3.86 +0.09 35 0 30 -10
27NOV26 21.00 P 0.00 0.00 0.00 4.86 +0.12 41 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.86 +0.12 46 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.86 +0.12 51 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.86 +0.12 56 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 8.86 +0.12 61 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 9.86 +0.12 65 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 10.86 +0.12 69 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.06 0.00 27 0 8 0
30DEC26 13.50 P 0.00 0.00 0.00 0.10 0.00 27 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.16 0.00 26 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.26 0.00 27 0 19 0
30DEC26 15.00 P 0.00 0.00 0.00 0.38 0.00 26 0 125 0
30DEC26 15.50 P 0.00 0.00 0.00 0.54 0.00 26 0 42 0
30DEC26 16.00 P 0.76 0.76 0.76 0.75 -0.03 26 15 95 +15
30DEC26 16.50 P 0.00 0.00 0.00 1.01 +0.01 26 0 101 0
30DEC26 17.00 P 0.00 0.00 0.00 1.31 +0.01 26 0 163 0
30DEC26 17.50 P 0.00 0.00 0.00 1.67 +0.02 26 0 236 0
30DEC26 18.00 P 0.00 0.00 0.00 2.05 +0.03 26 0 490 0
30DEC26 18.50 P 0.00 0.00 0.00 2.46 +0.04 26 0 495 0
30DEC26 19.00 P 0.00 0.00 0.00 2.89 +0.05 26 0 18 0
30DEC26 19.50 P 0.00 0.00 0.00 3.36 +0.05 28 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 3.86 +0.08 30 0 261 0
30DEC26 21.00 P 0.00 0.00 0.00 4.86 +0.12 35 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 5.86 +0.12 40 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.86 +0.12 44 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.86 +0.12 48 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.86 +0.12 52 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.86 +0.12 56 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.86 +0.12 60 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.85 +0.11 62 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.85 +0.11 65 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.85 +0.11 68 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.85 +0.11 71 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.85 +0.11 74 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.85 +0.11 76 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.85 +0.11 79 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 18.85 +0.11 81 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 19.85 +0.11 84 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.07 0.00 27 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.11 0.00 27 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.17 0.00 27 0 2 0
30MAR27 13.50 P 0.00 0.00 0.00 0.25 0.00 27 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.36 0.00 27 0 110 0
30MAR27 14.50 P 0.00 0.00 0.00 0.50 +0.04 27 0 45 0
30MAR27 15.00 P 0.00 0.00 0.00 0.65 +0.01 27 0 129 0
30MAR27 15.50 P 0.00 0.00 0.00 0.84 +0.04 27 0 285 0
30MAR27 16.00 P 0.00 0.00 0.00 1.06 +0.01 26 0 120 0
30MAR27 16.50 P 0.00 0.00 0.00 1.31 0.00 26 0 47 0
30MAR27 17.00 P 0.00 0.00 0.00 1.60 +0.01 26 0 116 0
30MAR27 17.50 P 0.00 0.00 0.00 1.94 +0.03 27 0 29 0
30MAR27 18.00 P 0.00 0.00 0.00 2.29 +0.03 27 0 368 0
30MAR27 18.50 P 0.00 0.00 0.00 2.66 +0.04 27 0 110 0
30MAR27 19.00 P 0.00 0.00 0.00 3.05 0.00 26 0 17 0
30MAR27 19.50 P 0.00 0.00 0.00 3.49 +0.02 27 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 3.92 +0.03 27 0 189 0
30MAR27 21.00 P 0.00 0.00 0.00 4.87 +0.07 29 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 5.86 +0.09 32 0 4 0
30MAR27 23.00 P 0.00 0.00 0.00 6.86 +0.12 36 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 7.86 +0.12 39 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.86 +0.12 42 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.86 +0.12 45 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.86 +0.12 47 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.85 +0.11 49 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.85 +0.11 52 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.85 +0.11 54 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 14.85 +0.11 57 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 15.85 +0.11 59 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 16.85 +0.11 61 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 17.85 +0.11 63 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.28 +0.02 29 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.37 +0.01 29 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.50 +0.02 29 0 2 0
29JUN27 13.50 P 0.00 0.00 0.00 0.64 +0.02 29 0 40 0
29JUN27 14.00 P 0.00 0.00 0.00 0.81 +0.03 29 0 39 0
29JUN27 14.50 P 0.00 0.00 0.00 1.00 +0.03 29 0 8 0
29JUN27 15.00 P 0.00 0.00 0.00 1.22 +0.03 29 0 38 0
29JUN27 15.50 P 0.00 0.00 0.00 1.46 +0.04 29 0 130 0
29JUN27 16.00 P 0.00 0.00 0.00 1.73 +0.05 29 0 36 0
29JUN27 16.50 P 0.00 0.00 0.00 2.02 +0.05 28 0 114 0
29JUN27 17.00 P 0.00 0.00 0.00 2.31 +0.04 28 0 70 0
29JUN27 17.50 P 0.00 0.00 0.00 2.64 +0.05 28 0 17 0
29JUN27 18.00 P 0.00 0.00 0.00 2.98 +0.05 28 0 91 0
29JUN27 18.50 P 0.00 0.00 0.00 3.34 +0.05 27 0 115 0
29JUN27 19.00 P 0.00 0.00 0.00 3.71 +0.05 27 0 15 0
29JUN27 19.50 P 0.00 0.00 0.00 4.10 +0.05 26 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.50 +0.06 26 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 5.33 +0.05 24 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 6.20 +0.04 21 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.14 +0.09 18 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.05 +0.09 0 0 0 0
29JUN27 25.00 P 9.00 9.00 9.00 9.00 +0.10 0 2 4 +2
29JUN27 26.00 P 0.00 0.00 0.00 9.95 +0.10 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.90 +0.12 0 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.86 -0.13 0 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.37 -0.01 29 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.49 -0.01 29 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.62 -0.01 28 0 0 0
29SEP27 13.50 P 0.80 0.80 0.80 0.76 0.00 28 2 42 +2
29SEP27 14.00 P 0.00 0.00 0.00 0.96 +0.01 28 0 18 0
29SEP27 14.50 P 0.00 0.00 0.00 1.14 0.00 28 0 10 0
29SEP27 15.00 P 0.00 0.00 0.00 1.36 0.00 28 0 2 0
29SEP27 15.50 P 0.00 0.00 0.00 1.60 0.00 28 0 4 0
29SEP27 16.00 P 1.86 1.86 1.86 1.88 +0.02 28 2 2 +2
29SEP27 16.50 P 0.00 0.00 0.00 2.14 0.00 27 0 34 0
29SEP27 17.00 P 0.00 0.00 0.00 2.47 +0.02 28 0 63 0
29SEP27 17.50 P 0.00 0.00 0.00 2.78 +0.02 27 0 2 0
29SEP27 18.00 P 0.00 0.00 0.00 3.11 +0.01 27 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.47 +0.02 27 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.86 +0.05 27 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.24 +0.03 26 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.64 +0.05 26 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.47 +0.06 26 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.32 +0.02 24 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.20 +0.05 22 0 4 0
29SEP27 24.00 P 0.00 0.00 0.00 8.15 +0.10 22 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 9.06 +0.10 0 0 5 0
TOTAL PUT 149 10,076 +24
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AIA - AIA CLOSING PRICE HK$ 76.050
18SEP26 55.00 C 0.00 0.00 0.00 21.09 +0.62 150 0 0 0
18SEP26 56.00 C 0.00 0.00 0.00 20.09 +0.62 143 0 0 0
18SEP26 57.00 C 0.00 0.00 0.00 19.09 +0.62 135 0 0 0
18SEP26 58.00 C 0.00 0.00 0.00 18.09 +0.62 128 0 0 0
18SEP26 59.00 C 0.00 0.00 0.00 17.09 +0.62 120 0 0 0
18SEP26 60.00 C 0.00 0.00 0.00 16.09 +0.62 113 0 0 0
18SEP26 61.00 C 0.00 0.00 0.00 15.09 +0.62 106 0 0 0
18SEP26 62.00 C 0.00 0.00 0.00 14.09 +0.62 99 0 0 0
18SEP26 63.00 C 0.00 0.00 0.00 13.09 +0.62 92 0 0 0
18SEP26 64.00 C 0.00 0.00 0.00 12.09 +0.62 85 0 0 0
18SEP26 65.00 C 0.00 0.00 0.00 11.09 +0.62 78 0 0 0
18SEP26 66.00 C 0.00 0.00 0.00 10.09 +0.62 71 0 0 0
18SEP26 67.00 C 0.00 0.00 0.00 9.09 +0.61 64 0 0 0
18SEP26 68.00 C 0.00 0.00 0.00 8.10 +0.62 61 0 0 0
18SEP26 69.00 C 0.00 0.00 0.00 7.11 +0.62 57 0 0 0
18SEP26 70.00 C 0.00 0.00 0.00 6.26 +0.75 68 0 0 0
18SEP26 71.00 C 0.00 0.00 0.00 5.25 +0.70 58 0 7 0
18SEP26 72.00 C 3.94 3.94 3.94 4.06 +0.43 0 13 30 0
18SEP26 73.00 C 3.11 3.11 3.11 3.32 +0.57 45 15 30 0
18SEP26 74.00 C 2.18 2.40 2.18 2.40 +0.46 39 140 232 +41
18SEP26 75.00 C 1.46 1.46 1.46 1.68 +0.38 38 30 174 0
18SEP26 76.00 C 0.90 1.06 0.88 1.05 +0.24 36 63 203 -23
18SEP26 77.00 C 0.55 0.63 0.46 0.62 +0.15 36 9 107 +2
18SEP26 78.00 C 0.29 0.30 0.29 0.33 +0.06 36 8 32 +4
18SEP26 79.00 C 0.16 0.16 0.16 0.16 +0.02 36 4 52 +4
18SEP26 80.00 C 0.10 0.10 0.10 0.07 0.00 36 10 38 -5
18SEP26 81.00 C 0.00 0.00 0.00 0.03 0.00 36 0 3 0
18SEP26 82.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 32 0
18SEP26 83.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
18SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 46 1 0 -1
18SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
18SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
18SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
18SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
18SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
18SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
18SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
18SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
18SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
18SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
18SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
18SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
18SEP26 97.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
25SEP26 55.00 C 0.00 0.00 0.00 21.10 +0.60 68 0 0 0
25SEP26 56.00 C 0.00 0.00 0.00 20.13 +0.63 81 0 0 0
25SEP26 57.00 C 0.00 0.00 0.00 19.13 +0.63 76 0 0 0
25SEP26 58.00 C 0.00 0.00 0.00 18.18 +0.68 83 0 0 0
25SEP26 59.00 C 0.00 0.00 0.00 17.13 +0.63 68 0 0 0
25SEP26 60.00 C 0.00 0.00 0.00 16.14 +0.67 66 0 0 0
25SEP26 61.00 C 0.00 0.00 0.00 15.19 +0.68 70 0 0 0
25SEP26 62.00 C 0.00 0.00 0.00 14.11 +0.60 48 0 0 0
25SEP26 63.00 C 0.00 0.00 0.00 13.11 +0.60 44 0 0 0
25SEP26 64.00 C 0.00 0.00 0.00 12.11 +0.60 40 0 0 0
25SEP26 65.00 C 0.00 0.00 0.00 11.12 +0.60 41 0 0 0
25SEP26 66.00 C 0.00 0.00 0.00 10.13 +0.60 39 0 0 0
25SEP26 67.00 C 0.00 0.00 0.00 9.15 +0.60 39 0 0 0
25SEP26 68.00 C 0.00 0.00 0.00 8.17 +0.59 37 0 0 0
25SEP26 69.00 C 0.00 0.00 0.00 7.21 +0.59 37 0 0 0
25SEP26 70.00 C 0.00 0.00 0.00 6.27 +0.57 36 0 0 0
25SEP26 71.00 C 0.00 0.00 0.00 5.35 +0.52 35 0 0 0
25SEP26 72.00 C 0.00 0.00 0.00 4.61 +0.75 38 0 0 0
25SEP26 73.00 C 0.00 0.00 0.00 3.75 +0.66 36 0 0 0
25SEP26 74.00 C 0.00 0.00 0.00 2.94 +0.41 33 0 0 0
25SEP26 75.00 C 2.20 2.20 1.91 2.24 +0.39 32 18 3 +3
25SEP26 76.00 C 0.00 0.00 0.00 1.62 +0.28 31 0 30 0
25SEP26 77.00 C 1.00 1.05 1.00 1.15 +0.22 30 22 35 +1
25SEP26 78.00 C 0.00 0.00 0.00 0.78 +0.13 30 0 7 0
25SEP26 79.00 C 0.45 0.50 0.45 0.50 +0.06 29 11 12 +11
25SEP26 80.00 C 0.32 0.32 0.32 0.31 +0.01 29 9 9 +9
25SEP26 81.00 C 0.18 0.18 0.18 0.18 -0.01 29 4 4 +4
25SEP26 82.00 C 0.18 0.18 0.18 0.10 -0.02 29 1 1 +1
25SEP26 83.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 0 0
25SEP26 84.00 C 0.00 0.00 0.00 0.03 -0.02 29 0 0 0
25SEP26 85.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
25SEP26 86.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
25SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
25SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
25SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
25SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
25SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
25SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
25SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
25SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
25SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 48.08 +0.60 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 47.08 +0.59 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 46.08 +0.59 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 45.09 +0.60 149 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 44.09 +0.60 140 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 43.09 +0.60 130 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 42.09 +0.60 117 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 41.09 +0.60 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 40.09 +0.60 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 39.09 +0.59 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 38.09 +0.59 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 37.10 +0.60 114 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 36.10 +0.60 107 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 35.10 +0.60 100 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 34.10 +0.60 92 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 33.10 +0.60 78 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 32.10 +0.60 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 31.10 +0.59 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 30.10 +0.59 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 29.10 +0.59 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 28.11 +0.60 80 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 27.11 +0.60 74 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 26.11 +0.60 68 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 23.61 +0.59 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 21.11 +0.59 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 18.62 +0.60 49 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 16.14 +0.61 51 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 13.75 +0.71 57 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 11.17 +0.58 40 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 8.76 +0.60 38 0 299 0
29SEP26 70.00 C 0.00 0.00 0.00 6.38 +0.57 34 0 122 0
29SEP26 72.50 C 3.96 3.96 3.96 4.34 +0.64 34 30 493 -30
29SEP26 75.00 C 2.10 2.30 2.10 2.41 +0.37 30 33 524 0
29SEP26 77.50 C 0.94 1.14 0.94 1.15 +0.17 29 134 2,275 -66
29SEP26 80.00 C 0.54 0.54 0.41 0.49 +0.06 29 101 797 -46
29SEP26 82.50 C 0.20 0.20 0.18 0.17 0.00 29 40 2,202 0
29SEP26 85.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 3,167 0
29SEP26 87.50 C 0.00 0.00 0.00 0.02 0.00 31 0 2,504 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 33 0 783 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 38 0 437 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,390 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 47 0 236 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 51 0 552 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 56 0 449 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 60 0 238 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 63 0 256 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 67 0 380 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 71 0 211 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 74 0 567 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 78 0 190 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 81 0 166 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 84 0 495 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 88 0 198 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 91 0 45 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 94 0 202 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 111 0 200 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 113 0 60 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 48.23 +0.68 126 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 47.18 +0.68 106 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 46.21 +0.65 112 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 45.23 +0.66 112 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 44.24 +0.67 110 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 43.21 +0.64 98 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 42.22 +0.64 97 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 41.22 +0.64 92 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 40.25 +0.67 95 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 39.26 +0.67 93 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 38.26 +0.67 89 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 37.24 +0.65 82 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 36.28 +0.68 85 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 35.24 +0.64 75 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 34.25 +0.64 73 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 33.26 +0.65 72 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 32.29 +0.68 73 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 31.30 +0.68 71 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 30.22 +0.63 47 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 29.22 +0.60 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 28.29 +0.68 61 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 27.31 +0.68 60 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 26.23 +0.59 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 23.75 +0.60 39 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 21.36 +0.70 48 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 18.71 +0.66 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 16.30 +0.68 31 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 13.85 +0.64 29 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 11.55 +0.57 32 0 73 0
29OCT26 67.50 C 0.00 0.00 0.00 9.29 +0.57 31 0 73 0
29OCT26 70.00 C 0.00 0.00 0.00 7.40 +0.78 33 0 279 0
29OCT26 72.50 C 5.12 5.12 4.94 5.33 +0.48 29 99 498 +60
29OCT26 75.00 C 3.30 3.30 3.30 3.69 +0.37 28 19 853 -19
29OCT26 77.50 C 2.29 2.40 2.25 2.40 +0.24 27 92 530 +1
29OCT26 80.00 C 1.30 1.46 1.30 1.52 +0.17 27 116 435 +15
29OCT26 82.50 C 0.83 0.92 0.83 0.93 +0.11 28 8 1,593 0
29OCT26 85.00 C 0.54 0.54 0.51 0.54 +0.08 28 33 2,160 -27
29OCT26 87.50 C 0.36 0.36 0.36 0.32 +0.07 28 30 700 -24
29OCT26 90.00 C 0.00 0.00 0.00 0.18 +0.05 29 0 267 0
29OCT26 92.50 C 0.00 0.00 0.00 0.10 +0.04 29 0 332 0
29OCT26 95.00 C 0.00 0.00 0.00 0.05 +0.02 29 0 320 0
29OCT26 97.50 C 0.00 0.00 0.00 0.03 +0.01 30 0 28 0
29OCT26 100.00 C 0.00 0.00 0.00 0.02 +0.01 31 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 40 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 42 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 0.00 0.00 0.00 0.01 0.00 45 0 243 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 49 0 120 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 52 0 150 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 54 0 150 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 56 0 300 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 59 0 60 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 48.23 +0.61 79 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 47.18 +0.55 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 46.21 +0.58 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 45.23 +0.59 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 44.24 +0.59 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 43.21 +0.56 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 42.26 +0.60 60 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 41.22 +0.56 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 40.27 +0.69 54 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 39.30 +0.62 64 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 38.26 +0.67 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 37.24 +0.65 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 36.28 +0.68 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 35.33 +0.73 56 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 34.25 +0.64 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 33.30 +0.69 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 32.29 +0.68 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 31.30 +0.68 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 30.33 +0.74 37 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 29.22 +0.60 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 28.33 +0.72 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 27.35 +0.72 34 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 26.23 +0.59 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 23.77 +0.58 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 21.36 +0.60 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 18.93 +0.58 28 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 16.55 +0.59 30 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 14.23 +0.59 30 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 12.04 +0.50 31 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 9.92 +0.46 30 0 90 0
27NOV26 70.00 C 0.00 0.00 0.00 7.97 +0.42 30 0 315 0
27NOV26 72.50 C 6.14 6.14 6.09 6.29 +0.46 30 60 294 -11
27NOV26 75.00 C 0.00 0.00 0.00 4.74 +0.34 29 0 764 0
27NOV26 77.50 C 3.35 3.36 3.35 3.47 +0.28 28 60 507 +30
27NOV26 80.00 C 2.30 2.38 2.30 2.49 +0.22 28 111 309 +90
27NOV26 82.50 C 1.72 1.72 1.72 1.77 +0.16 28 1 234 0
27NOV26 85.00 C 1.21 1.21 1.17 1.22 +0.15 28 33 445 -30
27NOV26 87.50 C 0.84 0.84 0.84 0.82 +0.12 28 3 590 0
27NOV26 90.00 C 0.62 0.62 0.60 0.55 +0.11 29 3 1,088 0
27NOV26 92.50 C 0.00 0.00 0.00 0.36 +0.10 29 0 205 0
27NOV26 95.00 C 0.00 0.00 0.00 0.23 +0.07 29 0 68 0
27NOV26 97.50 C 0.00 0.00 0.00 0.15 +0.06 29 0 31 0
27NOV26 100.00 C 0.00 0.00 0.00 0.09 +0.04 29 0 12 0
27NOV26 102.50 C 0.00 0.00 0.00 0.06 +0.03 29 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 30 0 15 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 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 47 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 48 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 48.23 +0.61 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 47.18 +0.55 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 46.21 +0.58 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 45.23 +0.59 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 44.24 +0.59 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 43.21 +0.56 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 42.26 +0.60 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 41.22 +0.56 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 40.27 +0.68 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 39.30 +0.62 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 38.26 +0.65 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 37.30 +0.64 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 36.28 +0.62 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 35.33 +0.65 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 34.26 +0.56 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 33.36 +0.64 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 32.30 +0.59 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 31.30 +0.57 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 30.39 +0.64 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 29.35 +0.58 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 28.44 +0.64 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 27.50 +0.66 33 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 26.53 +0.66 34 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 24.11 +0.65 35 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.71 +0.65 34 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 19.34 +0.64 33 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.00 +0.60 32 0 3 0
30DEC26 62.50 C 0.00 0.00 0.00 14.67 +0.52 30 0 20 0
30DEC26 65.00 C 0.00 0.00 0.00 12.57 +0.50 30 0 17 0
30DEC26 67.50 C 0.00 0.00 0.00 10.56 +0.47 30 0 55 0
30DEC26 70.00 C 0.00 0.00 0.00 8.71 +0.54 29 0 134 0
30DEC26 72.50 C 6.95 6.95 6.85 7.14 +0.45 29 32 293 +32
30DEC26 75.00 C 0.00 0.00 0.00 5.65 +0.38 29 0 919 0
30DEC26 77.50 C 4.15 4.15 4.15 4.39 +0.32 29 30 527 +30
30DEC26 80.00 C 3.17 3.34 3.17 3.36 +0.24 28 25 280 +25
30DEC26 82.50 C 0.00 0.00 0.00 2.55 +0.18 28 0 712 0
30DEC26 85.00 C 0.00 0.00 0.00 1.90 +0.16 28 0 689 0
30DEC26 87.50 C 0.00 0.00 0.00 1.39 +0.14 28 0 2,462 0
30DEC26 90.00 C 1.05 1.05 1.05 1.00 +0.11 28 3 1,740 +3
30DEC26 92.50 C 0.85 0.85 0.85 0.71 +0.10 28 2 960 0
30DEC26 95.00 C 0.00 0.00 0.00 0.50 +0.08 28 0 366 0
30DEC26 97.50 C 0.52 0.52 0.52 0.35 +0.07 28 3 382 +3
30DEC26 100.00 C 0.00 0.00 0.00 0.24 +0.06 28 0 186 0
30DEC26 102.50 C 0.00 0.00 0.00 0.16 +0.04 28 0 259 0
30DEC26 105.00 C 0.00 0.00 0.00 0.11 +0.03 28 0 96 0
30DEC26 107.50 C 0.00 0.00 0.00 0.08 +0.03 29 0 17 0
30DEC26 110.00 C 0.00 0.00 0.00 0.05 +0.02 28 0 68 0
30DEC26 112.50 C 0.00 0.00 0.00 0.04 +0.02 29 0 34 0
30DEC26 115.00 C 0.00 0.00 0.00 0.03 +0.02 30 0 27 0
30DEC26 117.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 31 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 29 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 30 0 22 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 32 0 32 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 33 0 545 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 48.35 +0.55 0 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 47.39 +0.58 0 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 46.41 +0.59 0 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 45.43 +0.58 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 44.56 +0.69 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 43.58 +0.69 0 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 42.50 +0.59 0 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 41.54 +0.60 0 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 40.65 +0.68 39 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 39.58 +0.59 0 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 38.60 +0.57 0 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 37.64 +0.58 0 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 36.76 +0.68 39 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 35.79 +0.72 39 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 34.86 +0.69 41 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 33.91 +0.75 41 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 32.93 +0.72 39 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 31.94 +0.68 38 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 31.05 +0.69 39 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 30.03 +0.67 37 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 29.09 +0.68 37 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 28.14 +0.67 36 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 27.20 +0.67 36 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 24.85 +0.66 34 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 22.53 +0.61 33 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 20.26 +0.63 32 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 18.07 +0.51 31 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 16.03 +0.57 31 0 23 0
30MAR27 65.00 C 0.00 0.00 0.00 14.08 +0.58 30 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 12.19 +0.51 29 0 195 0
30MAR27 70.00 C 0.00 0.00 0.00 10.50 +0.63 29 0 431 0
30MAR27 72.50 C 0.00 0.00 0.00 9.12 +0.47 30 0 264 0
30MAR27 75.00 C 0.00 0.00 0.00 7.71 +0.42 29 0 374 0
30MAR27 77.50 C 0.00 0.00 0.00 6.46 +0.40 29 0 121 0
30MAR27 80.00 C 0.00 0.00 0.00 5.39 +0.32 29 0 314 0
30MAR27 82.50 C 0.00 0.00 0.00 4.46 +0.26 29 0 2,156 0
30MAR27 85.00 C 0.00 0.00 0.00 3.63 +0.17 29 0 669 0
30MAR27 87.50 C 0.00 0.00 0.00 3.03 +0.18 29 0 237 0
30MAR27 90.00 C 0.00 0.00 0.00 2.50 +0.14 29 0 757 0
30MAR27 92.50 C 0.00 0.00 0.00 2.07 +0.13 29 0 81 0
30MAR27 95.00 C 0.00 0.00 0.00 1.71 +0.13 29 0 92 0
30MAR27 97.50 C 0.00 0.00 0.00 1.42 +0.14 30 0 82 0
30MAR27 100.00 C 0.00 0.00 0.00 1.20 +0.16 30 0 625 0
30MAR27 102.50 C 0.00 0.00 0.00 0.98 +0.14 30 0 145 0
30MAR27 105.00 C 0.00 0.00 0.00 0.81 +0.13 30 0 120 0
30MAR27 107.50 C 0.00 0.00 0.00 0.66 +0.11 30 0 46 0
30MAR27 110.00 C 0.00 0.00 0.00 0.55 +0.11 31 0 173 0
30MAR27 112.50 C 0.00 0.00 0.00 0.45 +0.10 31 0 46 0
30MAR27 115.00 C 0.00 0.00 0.00 0.37 +0.09 31 0 78 0
30MAR27 117.50 C 0.00 0.00 0.00 0.31 +0.08 31 0 64 0
30MAR27 120.00 C 0.00 0.00 0.00 0.25 +0.07 31 0 92 0
30MAR27 122.50 C 0.00 0.00 0.00 0.21 +0.06 32 0 32 0
30MAR27 125.00 C 0.00 0.00 0.00 0.17 +0.05 32 0 32 0
30MAR27 127.50 C 0.00 0.00 0.00 0.14 +0.04 32 0 60 0
30MAR27 130.00 C 0.00 0.00 0.00 0.12 +0.04 32 0 78 0
30MAR27 132.50 C 0.00 0.00 0.00 0.10 +0.03 32 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 0.09 +0.04 33 0 30 0
30MAR27 137.50 C 0.00 0.00 0.00 0.07 +0.03 32 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 0.06 +0.03 33 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 0.05 +0.03 33 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 0.04 +0.03 33 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 0.03 +0.02 33 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
30MAR27 152.50 C 0.15 0.15 0.15 0.01 0.00 31 10 10 +10
30MAR27 155.00 C 0.00 0.00 0.00 0.01 0.00 31 0 22 0
29JUN27 28.00 C 0.00 0.00 0.00 48.58 +0.57 0 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 47.61 +0.58 0 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 46.64 +0.57 0 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 45.68 +0.58 0 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 44.71 +0.35 0 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 43.84 +0.44 48 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 43.08 +0.64 55 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 42.12 +0.88 54 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 41.16 +0.64 53 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 39.90 +0.34 40 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 39.04 +0.44 45 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 38.05 +0.62 43 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 37.10 +0.57 42 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 36.17 +0.65 42 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 35.23 +0.65 42 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 34.33 +0.69 42 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 33.34 +0.64 40 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 32.39 +0.63 40 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 31.45 +0.63 39 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 30.51 +0.62 38 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 29.64 +0.68 39 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 28.64 +0.65 37 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 27.72 +0.64 36 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 25.44 +0.60 35 0 2 0
29JUN27 55.00 C 0.00 0.00 0.00 23.41 +0.62 36 0 99 0
29JUN27 57.50 C 0.00 0.00 0.00 21.02 +0.60 33 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 18.97 +0.62 32 0 36 0
29JUN27 62.50 C 0.00 0.00 0.00 16.98 +0.58 31 0 49 0
29JUN27 65.00 C 0.00 0.00 0.00 15.08 +0.53 31 0 10 0
29JUN27 67.50 C 0.00 0.00 0.00 13.32 +0.61 30 0 541 0
29JUN27 70.00 C 0.00 0.00 0.00 11.53 +0.25 29 0 858 0
29JUN27 72.50 C 10.15 10.30 10.15 10.27 +0.35 30 60 1,005 +60
29JUN27 75.00 C 0.00 0.00 0.00 8.92 +0.32 30 0 1,364 0
29JUN27 77.50 C 0.00 0.00 0.00 7.67 +0.26 29 0 75 0
29JUN27 80.00 C 0.00 0.00 0.00 6.64 +0.25 29 0 89 0
29JUN27 82.50 C 0.00 0.00 0.00 5.70 +0.26 29 0 50 0
29JUN27 85.00 C 0.00 0.00 0.00 4.93 +0.28 29 0 61 0
29JUN27 87.50 C 0.00 0.00 0.00 4.21 +0.27 29 0 103 0
29JUN27 90.00 C 0.00 0.00 0.00 3.63 +0.30 29 0 340 0
29JUN27 92.50 C 0.00 0.00 0.00 3.09 +0.28 30 0 156 0
29JUN27 95.00 C 0.00 0.00 0.00 2.66 +0.32 30 0 89 0
29JUN27 97.50 C 2.33 2.33 2.31 2.26 +0.29 30 2 96 +2
29JUN27 100.00 C 1.97 2.00 1.97 1.95 +0.32 30 51 45 -8
29JUN27 102.50 C 0.00 0.00 0.00 1.65 +0.28 30 0 397 0
29JUN27 105.00 C 0.00 0.00 0.00 1.42 +0.29 30 0 146 0
29JUN27 107.50 C 0.00 0.00 0.00 1.21 +0.27 30 0 98 0
29JUN27 110.00 C 1.21 1.21 1.21 1.04 +0.27 30 3 45 0
29JUN27 112.50 C 0.00 0.00 0.00 0.89 +0.26 30 0 159 0
29JUN27 115.00 C 0.00 0.00 0.00 0.76 +0.24 31 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.66 +0.24 31 0 30 0
29JUN27 120.00 C 0.00 0.00 0.00 0.56 +0.21 31 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 0.48 +0.20 31 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.42 +0.19 31 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.36 +0.17 31 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.31 +0.16 31 0 31 0
29JUN27 132.50 C 0.00 0.00 0.00 0.27 +0.14 32 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 0.23 +0.13 31 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 0.20 +0.12 32 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 0.17 +0.10 32 0 30 0
29JUN27 142.50 C 0.00 0.00 0.00 0.15 +0.09 32 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.14 +0.09 32 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 0.12 +0.08 32 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.10 +0.07 32 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 0.09 +0.07 33 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 0.08 +0.07 33 0 1 0
29SEP27 30.00 C 0.00 0.00 0.00 46.74 +0.67 46 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 45.68 +0.51 0 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 44.72 +0.36 33 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 43.84 +0.44 44 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 43.08 +0.64 50 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 42.12 +0.87 49 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 41.16 +0.64 48 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 39.91 +0.35 37 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 39.05 +0.45 41 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 38.11 +0.67 41 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 37.15 +0.62 40 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 36.23 +0.66 40 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 35.23 +0.59 38 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 34.36 +0.66 39 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 33.35 +0.57 37 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 32.41 +0.56 36 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 31.49 +0.56 36 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 30.56 +0.55 35 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 29.66 +0.56 35 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 28.75 +0.56 35 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 27.85 +0.55 34 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 25.62 +0.54 33 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 23.47 +0.52 32 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 21.44 +0.53 32 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 19.41 +0.51 31 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 17.78 +0.56 32 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 16.00 +0.54 31 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 14.35 +0.52 31 0 2 0
29SEP27 70.00 C 0.00 0.00 0.00 12.80 +0.48 30 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 11.46 +0.54 30 0 0 0
29SEP27 75.00 C 9.99 9.99 9.99 9.99 +0.32 30 30 60 +30
29SEP27 77.50 C 0.00 0.00 0.00 8.86 +0.32 29 0 150 0
29SEP27 80.00 C 7.83 7.83 7.83 7.82 +0.29 29 30 120 +30
29SEP27 82.50 C 0.00 0.00 0.00 6.91 +0.30 29 0 90 0
29SEP27 85.00 C 0.00 0.00 0.00 6.08 +0.27 29 0 30 0
29SEP27 87.50 C 0.00 0.00 0.00 5.36 +0.30 29 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 4.69 +0.26 29 0 30 0
29SEP27 92.50 C 0.00 0.00 0.00 4.13 +0.29 29 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 3.59 +0.25 29 0 14 0
29SEP27 97.50 C 0.00 0.00 0.00 3.17 +0.27 29 0 13 0
29SEP27 100.00 C 2.86 2.86 2.86 2.76 +0.27 29 5 27 +5
29SEP27 102.50 C 0.00 0.00 0.00 2.42 +0.26 29 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 2.12 +0.28 29 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 1.83 +0.28 30 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 1.57 +0.24 29 0 3 0
29SEP27 112.50 C 0.00 0.00 0.00 1.37 +0.24 29 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 1.19 +0.18 29 0 2 0
29SEP27 117.50 C 0.00 0.00 0.00 1.05 +0.22 29 0 4 0
29SEP27 120.00 C 0.00 0.00 0.00 0.91 +0.20 30 0 2 0
29SEP27 122.50 C 0.00 0.00 0.00 0.81 +0.20 30 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 0.70 +0.19 30 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 0.63 +0.19 30 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 0.54 +0.16 30 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 0.48 +0.16 30 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 0.42 +0.14 30 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 0.36 +0.12 30 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 0.32 +0.12 30 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 0.28 +0.11 30 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 0.25 +0.11 30 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 0.21 +0.09 30 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 0.19 +0.09 30 0 1 0
29SEP27 152.50 C 0.00 0.00 0.00 0.17 +0.08 30 0 0 0
TOTAL CALL 1,650 59,778 +216
18SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
18SEP26 56.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
18SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
18SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
18SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
18SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
18SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
18SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
18SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
18SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
18SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
18SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
18SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
18SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
18SEP26 69.00 P 0.04 0.04 0.04 0.01 -0.01 46 10 10 0
18SEP26 70.00 P 0.04 0.04 0.03 0.02 -0.02 44 16 41 +6
18SEP26 71.00 P 0.00 0.00 0.00 0.04 -0.04 42 0 43 0
18SEP26 72.00 P 0.00 0.00 0.00 0.08 -0.08 40 0 26 0
18SEP26 73.00 P 0.00 0.00 0.00 0.16 -0.13 39 0 34 0
18SEP26 74.00 P 0.40 0.40 0.28 0.29 -0.20 37 40 298 0
18SEP26 75.00 P 0.75 0.75 0.50 0.54 -0.31 36 71 209 +20
18SEP26 76.00 P 1.16 1.16 1.16 0.93 -0.41 35 30 112 -15
18SEP26 77.00 P 1.68 1.68 1.68 1.48 -0.53 34 5 40 -5
18SEP26 78.00 P 2.25 2.28 2.25 2.18 -0.63 32 37 62 +37
18SEP26 79.00 P 3.25 3.25 3.25 3.05 -0.65 33 17 17 +17
18SEP26 80.00 P 0.00 0.00 0.00 4.00 -0.60 35 0 0 0
18SEP26 81.00 P 0.00 0.00 0.00 4.97 -0.60 36 0 0 0
18SEP26 82.00 P 0.00 0.00 0.00 5.95 -0.60 0 0 0 0
18SEP26 83.00 P 0.00 0.00 0.00 6.95 -0.60 0 0 0 0
18SEP26 84.00 P 0.00 0.00 0.00 7.95 -0.60 0 0 0 0
18SEP26 85.00 P 0.00 0.00 0.00 8.95 -0.60 0 0 0 0
18SEP26 86.00 P 0.00 0.00 0.00 9.95 -0.60 0 0 0 0
18SEP26 87.00 P 0.00 0.00 0.00 10.95 -0.60 0 0 0 0
18SEP26 88.00 P 0.00 0.00 0.00 11.95 -0.60 0 0 0 0
18SEP26 89.00 P 0.00 0.00 0.00 12.95 -0.99 0 0 0 0
18SEP26 90.00 P 0.00 0.00 0.00 13.95 -1.00 0 0 0 0
18SEP26 91.00 P 0.00 0.00 0.00 14.95 -1.00 0 0 0 0
18SEP26 92.00 P 0.00 0.00 0.00 15.95 -0.99 0 0 0 0
18SEP26 93.00 P 0.00 0.00 0.00 16.95 -0.99 0 0 0 0
18SEP26 94.00 P 0.00 0.00 0.00 17.95 -1.00 0 0 0 0
18SEP26 95.00 P 0.00 0.00 0.00 18.95 -0.99 0 0 0 0
18SEP26 96.00 P 0.00 0.00 0.00 19.95 -1.00 0 0 0 0
18SEP26 97.00 P 0.00 0.00 0.00 20.95 -0.99 0 0 0 0
25SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
25SEP26 56.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
25SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
25SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
25SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
25SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
25SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
25SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
25SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
25SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
25SEP26 65.00 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
25SEP26 66.00 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
25SEP26 67.00 P 0.00 0.00 0.00 0.05 +0.01 40 0 3 0
25SEP26 68.00 P 0.00 0.00 0.00 0.07 0.00 38 0 0 0
25SEP26 69.00 P 0.10 0.11 0.10 0.11 -0.01 37 11 11 +11
25SEP26 70.00 P 0.00 0.00 0.00 0.17 -0.02 36 0 8 0
25SEP26 71.00 P 0.00 0.00 0.00 0.24 -0.06 35 0 0 0
25SEP26 72.00 P 0.00 0.00 0.00 0.35 -0.11 33 0 1 0
25SEP26 73.00 P 0.55 0.56 0.53 0.52 -0.16 32 8 11 +8
25SEP26 74.00 P 0.76 0.76 0.76 0.74 -0.22 31 1 1 +1
25SEP26 75.00 P 1.14 1.18 1.01 1.04 -0.31 30 44 44 +44
25SEP26 76.00 P 0.00 0.00 0.00 1.42 -0.42 29 0 0 0
25SEP26 77.00 P 2.23 2.23 2.00 1.95 -0.42 28 9 9 +9
25SEP26 78.00 P 0.00 0.00 0.00 2.57 -0.60 27 0 0 0
25SEP26 79.00 P 0.00 0.00 0.00 3.28 -0.78 26 0 0 0
25SEP26 80.00 P 0.00 0.00 0.00 4.07 -0.86 24 0 0 0
25SEP26 81.00 P 0.00 0.00 0.00 5.08 -0.61 29 0 0 0
25SEP26 82.00 P 0.00 0.00 0.00 6.00 -0.62 28 0 0 0
25SEP26 83.00 P 0.00 0.00 0.00 6.97 -0.61 28 0 0 0
25SEP26 84.00 P 0.00 0.00 0.00 7.95 -0.61 0 0 0 0
25SEP26 85.00 P 0.00 0.00 0.00 8.95 -0.60 0 0 3 0
25SEP26 86.00 P 0.00 0.00 0.00 9.95 -0.60 0 0 0 0
25SEP26 87.00 P 0.00 0.00 0.00 10.95 -0.60 0 0 0 0
25SEP26 88.00 P 0.00 0.00 0.00 11.95 -0.60 0 0 0 0
25SEP26 89.00 P 0.00 0.00 0.00 12.95 -0.99 0 0 0 0
25SEP26 90.00 P 0.00 0.00 0.00 13.95 -1.00 0 0 0 0
25SEP26 91.00 P 0.00 0.00 0.00 14.95 -1.00 0 0 0 0
25SEP26 92.00 P 0.00 0.00 0.00 15.95 -0.99 0 0 0 0
25SEP26 93.00 P 0.00 0.00 0.00 16.95 -0.99 0 0 0 0
25SEP26 94.00 P 0.00 0.00 0.00 17.95 -1.00 0 0 0 0
25SEP26 95.00 P 0.00 0.00 0.00 19.21 -0.73 86 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 118 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 101 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 94 0 244 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 90 0 259 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 86 0 11 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 83 0 178 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 79 0 294 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 71 0 488 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 63 0 707 0
29SEP26 57.50 P 0.01 0.01 0.01 0.01 0.00 55 3 394 +3
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2,318 0
29SEP26 62.50 P 0.02 0.03 0.02 0.02 -0.01 43 140 1,265 +113
29SEP26 65.00 P 0.06 0.06 0.06 0.05 -0.01 40 52 2,486 -7
29SEP26 67.50 P 0.00 0.00 0.00 0.11 -0.04 37 0 4,373 0
29SEP26 70.00 P 0.26 0.27 0.24 0.25 -0.08 34 184 1,131 -94
29SEP26 72.50 P 0.50 0.58 0.50 0.57 -0.15 31 398 1,673 -198
29SEP26 75.00 P 1.28 1.28 1.11 1.19 -0.31 28 203 1,981 +9
29SEP26 77.50 P 2.60 2.75 2.60 2.46 -0.46 28 37 890 0
29SEP26 80.00 P 0.00 0.00 0.00 4.23 -0.70 26 0 4,060 0
29SEP26 82.50 P 0.00 0.00 0.00 6.56 -0.69 29 0 1,273 0
29SEP26 85.00 P 8.98 8.99 8.97 8.97 -0.60 30 112 3,201 0
29SEP26 87.50 P 0.00 0.00 0.00 11.45 -0.61 0 0 106 0
29SEP26 90.00 P 0.00 0.00 0.00 13.95 -1.00 0 0 96 0
29SEP26 92.50 P 0.00 0.00 0.00 16.72 -0.52 67 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 19.23 -0.71 74 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 21.73 -0.49 81 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 24.23 -0.50 87 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 26.72 -0.51 93 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 29.24 -0.48 100 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 31.46 -0.78 76 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 34.21 -0.46 109 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 36.71 -0.52 114 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 39.21 -0.52 119 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 41.71 -0.52 124 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 44.21 -0.52 129 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 46.73 -0.44 135 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 49.21 -0.47 138 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 51.73 -0.50 144 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 54.23 -0.51 148 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 56.73 -0.50 152 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 59.23 -0.50 156 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 61.73 -0.50 160 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 64.23 -0.50 164 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 66.72 -0.52 167 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 69.23 -0.50 171 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 71.73 -0.50 175 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 74.23 -0.50 179 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 76.71 -0.53 181 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 79.22 -0.52 185 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 89 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 83 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 64 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 59 0 6 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 51 0 37 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 49 0 12 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 45 0 155 0
29OCT26 52.50 P 0.05 0.05 0.05 0.01 0.00 40 16 47 +11
29OCT26 55.00 P 0.06 0.06 0.06 0.02 +0.01 38 3 214 +3
29OCT26 57.50 P 0.00 0.00 0.00 0.03 0.00 35 0 279 0
29OCT26 60.00 P 0.14 0.14 0.13 0.07 0.00 34 13 296 +5
29OCT26 62.50 P 0.00 0.00 0.00 0.14 -0.01 33 0 563 0
29OCT26 65.00 P 0.00 0.00 0.00 0.27 -0.03 32 0 1,372 0
29OCT26 67.50 P 0.54 0.54 0.50 0.50 -0.06 31 14 882 +6
29OCT26 70.00 P 0.91 0.92 0.87 0.85 -0.15 29 56 2,026 +54
29OCT26 72.50 P 1.40 1.49 1.38 1.44 -0.18 28 89 1,123 +56
29OCT26 75.00 P 2.40 2.50 2.23 2.28 -0.31 27 79 651 +33
29OCT26 77.50 P 3.57 3.57 3.57 3.47 -0.46 26 13 337 +13
29OCT26 80.00 P 5.29 5.43 5.05 5.08 -0.56 26 122 499 +60
29OCT26 82.50 P 0.00 0.00 0.00 6.92 -0.72 24 0 413 0
29OCT26 85.00 P 0.00 0.00 0.00 9.08 -0.71 23 0 25 0
29OCT26 87.50 P 0.00 0.00 0.00 11.58 -0.54 28 0 24 0
29OCT26 90.00 P 0.00 0.00 0.00 14.23 -0.72 36 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 16.74 -0.62 41 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 19.24 -0.70 45 0 14 0
29OCT26 97.50 P 0.00 0.00 0.00 21.73 -0.64 48 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 24.23 -0.64 52 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 26.72 -0.65 55 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 29.24 -0.63 60 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 31.46 -0.90 49 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 34.21 -0.65 65 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 36.74 -0.63 69 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 39.23 -0.64 72 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 41.71 -0.66 74 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 44.21 -0.66 77 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 46.73 -0.64 80 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 49.21 -0.66 82 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 51.73 -0.62 86 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 54.23 -0.62 88 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 56.73 -0.64 91 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 59.23 -0.63 93 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 61.73 -0.64 96 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 64.23 -0.64 98 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 66.72 -0.65 100 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 69.23 -0.62 103 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 71.73 -0.64 105 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 74.23 -0.64 107 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 76.71 -0.65 108 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 79.22 -0.64 111 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 43 0
27NOV26 52.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 137 0
27NOV26 55.00 P 0.00 0.00 0.00 0.06 -0.01 34 0 101 0
27NOV26 57.50 P 0.00 0.00 0.00 0.11 -0.02 33 0 184 0
27NOV26 60.00 P 0.00 0.00 0.00 0.20 -0.04 32 0 161 0
27NOV26 62.50 P 0.00 0.00 0.00 0.36 -0.07 32 0 362 0
27NOV26 65.00 P 0.65 0.66 0.65 0.62 -0.09 31 32 1,077 -20
27NOV26 67.50 P 0.98 0.99 0.98 0.98 -0.14 30 121 835 +99
27NOV26 70.00 P 1.48 1.50 1.47 1.46 -0.21 29 72 880 +72
27NOV26 72.50 P 2.23 2.23 2.19 2.18 -0.24 29 49 1,103 +48
27NOV26 75.00 P 3.28 3.28 3.16 3.11 -0.33 28 60 1,054 +60
27NOV26 77.50 P 4.30 4.30 4.30 4.33 -0.44 27 2 1,859 -2
27NOV26 80.00 P 6.06 6.18 6.06 5.85 -0.52 27 60 725 -30
27NOV26 82.50 P 0.00 0.00 0.00 7.77 -0.45 28 0 541 0
27NOV26 85.00 P 0.00 0.00 0.00 9.76 -0.46 28 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 11.90 -0.48 28 0 16 0
27NOV26 90.00 P 0.00 0.00 0.00 14.29 -0.66 31 0 82 0
27NOV26 92.50 P 0.00 0.00 0.00 16.74 -0.65 33 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 19.24 -0.70 36 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 21.73 -0.64 39 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 24.23 -0.64 42 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 26.72 -0.65 45 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 29.24 -0.63 48 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 31.67 -0.69 49 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 34.21 -0.66 53 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 36.74 -0.63 56 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 39.23 -0.64 58 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 41.71 -0.66 60 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 44.21 -0.66 63 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 46.73 -0.64 65 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 49.21 -0.66 67 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 51.73 -0.63 70 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 54.23 -0.63 72 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 56.73 -0.64 74 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 59.23 -0.63 75 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 61.73 -0.64 77 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 64.23 -0.64 79 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 66.72 -0.65 81 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 69.23 -0.62 83 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 71.73 -0.64 85 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 74.23 -0.64 87 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 76.71 -0.65 88 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 79.22 -0.64 90 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 61 0 120 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 40 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 37 0 100 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 36 0 143 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 34 0 52 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 0.02 0.00 34 0 5 0
30DEC26 49.00 P 0.00 0.00 0.00 0.03 0.00 34 0 63 0
30DEC26 50.00 P 0.00 0.00 0.00 0.04 0.00 34 0 133 0
30DEC26 52.50 P 0.00 0.00 0.00 0.07 -0.01 33 0 131 0
30DEC26 55.00 P 0.00 0.00 0.00 0.13 -0.01 32 0 278 0
30DEC26 57.50 P 0.36 0.36 0.36 0.23 -0.02 32 8 436 +8
30DEC26 60.00 P 0.51 0.51 0.51 0.39 -0.04 31 1 2,430 0
30DEC26 62.50 P 0.00 0.00 0.00 0.64 -0.06 31 0 1,677 0
30DEC26 65.00 P 0.99 0.99 0.99 0.99 -0.10 30 20 783 +20
30DEC26 67.50 P 1.46 1.46 1.46 1.41 -0.15 29 4 1,141 0
30DEC26 70.00 P 0.00 0.00 0.00 2.01 -0.20 29 0 2,252 0
30DEC26 72.50 P 2.91 2.92 2.81 2.80 -0.24 28 118 1,112 +16
30DEC26 75.00 P 3.89 3.89 3.76 3.79 -0.33 28 77 940 +60
30DEC26 77.50 P 0.00 0.00 0.00 5.01 -0.43 27 0 453 0
30DEC26 80.00 P 6.48 6.48 6.48 6.49 -0.49 27 30 2,534 +30
30DEC26 82.50 P 0.00 0.00 0.00 8.15 -0.61 27 0 882 0
30DEC26 85.00 P 0.00 0.00 0.00 10.22 -0.45 28 0 618 0
30DEC26 87.50 P 0.00 0.00 0.00 12.26 -0.47 28 0 88 0
30DEC26 90.00 P 0.00 0.00 0.00 14.43 -0.67 28 0 213 0
30DEC26 92.50 P 0.00 0.00 0.00 16.74 -0.65 29 0 228 0
30DEC26 95.00 P 0.00 0.00 0.00 19.24 -0.70 32 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 21.73 -0.70 34 0 10 0
30DEC26 100.00 P 0.00 0.00 0.00 24.23 -0.64 37 0 25 0
30DEC26 102.50 P 0.00 0.00 0.00 26.72 -0.65 39 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 29.24 -0.63 42 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 31.67 -0.69 43 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 34.21 -0.66 46 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 36.74 -0.63 48 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 39.23 -0.64 50 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 41.71 -0.66 52 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 44.21 -0.66 54 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 46.73 -0.64 56 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 49.21 -0.66 58 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 51.73 -0.63 60 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 54.23 -0.63 62 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 56.73 -0.64 64 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 59.23 -0.63 65 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 61.73 -0.64 67 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 64.23 -0.64 69 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 66.72 -0.65 70 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 69.23 -0.62 72 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 71.73 -0.64 73 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 74.23 -0.64 75 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 76.71 -0.65 76 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 79.22 -0.64 77 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
30MAR27 40.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 185 0
30MAR27 43.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 75 0
30MAR27 44.00 P 0.00 0.00 0.00 0.05 +0.01 33 0 61 0
30MAR27 45.00 P 0.00 0.00 0.00 0.06 +0.01 32 0 48 0
30MAR27 46.00 P 0.00 0.00 0.00 0.08 +0.01 32 0 30 0
30MAR27 47.00 P 0.00 0.00 0.00 0.10 +0.01 32 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 0.12 +0.01 32 0 30 0
30MAR27 49.00 P 0.00 0.00 0.00 0.15 +0.01 32 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 0.19 +0.02 32 0 100 0
30MAR27 52.50 P 0.00 0.00 0.00 0.30 +0.01 31 0 155 0
30MAR27 55.00 P 0.00 0.00 0.00 0.47 +0.01 31 0 82 0
30MAR27 57.50 P 0.00 0.00 0.00 0.71 0.00 31 0 239 0
30MAR27 60.00 P 0.00 0.00 0.00 1.04 -0.01 31 0 305 0
30MAR27 62.50 P 1.47 1.47 1.47 1.47 -0.03 30 30 250 +26
30MAR27 65.00 P 0.00 0.00 0.00 1.92 -0.12 30 0 1,534 0
30MAR27 67.50 P 0.00 0.00 0.00 2.52 -0.14 29 0 249 0
30MAR27 70.00 P 0.00 0.00 0.00 3.27 -0.17 29 0 1,736 0
30MAR27 72.50 P 0.00 0.00 0.00 4.16 -0.22 28 0 347 0
30MAR27 75.00 P 0.00 0.00 0.00 5.22 -0.29 28 0 311 0
30MAR27 77.50 P 0.00 0.00 0.00 6.44 -0.38 27 0 727 0
30MAR27 80.00 P 0.00 0.00 0.00 7.86 -0.43 27 0 287 0
30MAR27 82.50 P 0.00 0.00 0.00 9.74 -0.34 29 0 716 0
30MAR27 85.00 P 0.00 0.00 0.00 11.53 -0.35 29 0 618 0
30MAR27 87.50 P 0.00 0.00 0.00 13.37 -0.58 29 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 15.40 -0.59 29 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 17.51 -0.60 29 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 19.69 -0.61 29 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 21.92 -0.66 29 0 60 0
30MAR27 100.00 P 0.00 0.00 0.00 24.23 -0.69 30 0 53 0
30MAR27 102.50 P 0.00 0.00 0.00 26.72 -0.66 31 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 29.24 -0.64 33 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 31.67 -0.71 34 0 13 0
30MAR27 110.00 P 0.00 0.00 0.00 34.21 -0.66 37 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 36.74 -0.63 39 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 39.23 -0.64 40 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 41.71 -0.66 42 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 44.21 -0.66 43 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 46.73 -0.64 45 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 49.21 -0.66 46 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 51.73 -0.63 48 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 54.23 -0.63 49 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 56.73 -0.64 51 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 59.23 -0.63 52 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 61.73 -0.64 53 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 64.23 -0.64 55 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 66.72 -0.65 56 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 69.23 -0.63 57 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 71.73 -0.64 58 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 74.23 -0.64 59 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 76.71 -0.65 60 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 79.22 -0.64 62 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29JUN27 29.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.01 0.00 34 0 84 0
29JUN27 33.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29JUN27 34.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.05 +0.01 33 0 91 0
29JUN27 39.00 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.08 +0.01 33 0 101 0
29JUN27 41.00 P 0.00 0.00 0.00 0.09 0.00 32 0 1 0
29JUN27 42.00 P 0.00 0.00 0.00 0.11 0.00 32 0 32 0
29JUN27 43.00 P 0.00 0.00 0.00 0.14 0.00 32 0 30 0
29JUN27 44.00 P 0.00 0.00 0.00 0.17 0.00 32 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 0.21 0.00 32 0 53 0
29JUN27 46.00 P 0.00 0.00 0.00 0.26 +0.01 32 0 99 0
29JUN27 47.00 P 0.00 0.00 0.00 0.30 0.00 32 0 36 0
29JUN27 48.00 P 0.00 0.00 0.00 0.36 0.00 31 0 33 0
29JUN27 49.00 P 0.00 0.00 0.00 0.43 0.00 31 0 35 0
29JUN27 50.00 P 0.00 0.00 0.00 0.50 0.00 31 0 63 0
29JUN27 52.50 P 0.00 0.00 0.00 0.74 -0.01 31 0 114 0
29JUN27 55.00 P 0.00 0.00 0.00 1.05 -0.03 31 0 148 0
29JUN27 57.50 P 0.00 0.00 0.00 1.44 -0.05 31 0 57 0
29JUN27 60.00 P 0.00 0.00 0.00 1.91 -0.08 30 0 218 0
29JUN27 62.50 P 0.00 0.00 0.00 2.43 -0.12 30 0 189 0
29JUN27 65.00 P 0.00 0.00 0.00 3.04 -0.14 29 0 168 0
29JUN27 67.50 P 0.00 0.00 0.00 3.79 -0.19 29 0 270 0
29JUN27 70.00 P 0.00 0.00 0.00 4.68 -0.21 28 0 183 0
29JUN27 72.50 P 5.83 5.83 5.83 5.70 -0.27 28 30 873 0
29JUN27 75.00 P 7.03 7.03 7.03 6.81 -0.33 28 30 1,266 0
29JUN27 77.50 P 0.00 0.00 0.00 8.08 -0.36 27 0 173 0
29JUN27 80.00 P 0.00 0.00 0.00 9.54 -0.36 27 0 63 0
29JUN27 82.50 P 0.00 0.00 0.00 11.12 -0.46 27 0 91 0
29JUN27 85.00 P 0.00 0.00 0.00 12.96 -0.49 28 0 74 0
29JUN27 87.50 P 0.00 0.00 0.00 14.76 -0.52 28 0 13 0
29JUN27 90.00 P 0.00 0.00 0.00 16.66 -0.56 28 0 30 0
29JUN27 92.50 P 0.00 0.00 0.00 18.64 -0.60 28 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 20.70 -0.57 28 0 53 0
29JUN27 97.50 P 0.00 0.00 0.00 22.81 -0.58 28 0 30 0
29JUN27 100.00 P 0.00 0.00 0.00 24.96 -0.60 28 0 30 0
29JUN27 102.50 P 0.00 0.00 0.00 27.02 -0.66 27 0 353 0
29JUN27 105.00 P 0.00 0.00 0.00 29.28 -0.68 27 0 150 0
29JUN27 107.50 P 0.00 0.00 0.00 31.74 -0.66 29 0 50 0
29JUN27 110.00 P 0.00 0.00 0.00 34.21 -0.66 30 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 36.74 -0.63 32 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 39.23 -0.64 33 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 41.71 -0.66 34 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 44.21 -0.66 36 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 46.73 -0.64 37 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 49.21 -0.66 39 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 51.73 -0.63 40 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 54.23 -0.63 41 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 56.73 -0.64 43 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 59.23 -0.63 44 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 61.73 -0.64 45 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 64.23 -0.64 46 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 66.72 -0.65 47 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 69.23 -0.63 49 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 71.73 -0.64 50 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 74.23 -0.64 51 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 76.71 -0.65 52 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 79.22 -0.64 53 0 0 0
29SEP27 30.00 P 0.21 0.21 0.21 0.02 +0.01 34 3 7 +3
29SEP27 31.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.06 +0.01 34 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.07 +0.01 34 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.09 +0.01 34 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.11 +0.01 34 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 0.14 +0.02 33 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 0.17 +0.02 33 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.20 +0.01 33 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 0.24 +0.02 33 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.28 +0.01 33 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.33 +0.01 33 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.39 +0.01 33 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.46 +0.01 33 0 1 0
29SEP27 46.00 P 0.00 0.00 0.00 0.53 +0.01 32 0 1 0
29SEP27 47.00 P 0.00 0.00 0.00 0.61 +0.01 32 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.71 +0.01 32 0 1 0
29SEP27 49.00 P 0.00 0.00 0.00 0.81 +0.01 32 0 1 0
29SEP27 50.00 P 0.00 0.00 0.00 0.91 +0.01 32 0 60 0
29SEP27 52.50 P 0.00 0.00 0.00 1.25 0.00 32 0 31 0
29SEP27 55.00 P 0.00 0.00 0.00 1.65 -0.02 32 0 16 0
29SEP27 57.50 P 0.00 0.00 0.00 2.11 -0.05 31 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 2.59 -0.11 30 0 8 0
29SEP27 62.50 P 0.00 0.00 0.00 3.17 -0.14 30 0 4 0
29SEP27 65.00 P 0.00 0.00 0.00 3.89 -0.14 29 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 4.73 -0.16 29 0 43 0
29SEP27 70.00 P 0.00 0.00 0.00 5.63 -0.21 29 0 60 0
29SEP27 72.50 P 0.00 0.00 0.00 6.69 -0.23 28 0 31 0
29SEP27 75.00 P 0.00 0.00 0.00 7.82 -0.28 28 0 41 0
29SEP27 77.50 P 0.00 0.00 0.00 9.11 -0.32 28 0 1 0
29SEP27 80.00 P 0.00 0.00 0.00 10.53 -0.35 28 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 12.17 -0.35 28 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 13.79 -0.58 28 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 15.66 -0.33 28 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 17.54 -0.46 28 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 19.45 -0.49 28 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 21.46 -0.47 28 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 23.51 -0.48 29 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 25.59 -0.52 29 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 27.73 -0.52 29 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 29.91 -0.53 29 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 32.11 -0.55 28 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 34.35 -0.60 28 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 36.74 -0.63 29 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 39.23 -0.64 30 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 41.71 -0.66 31 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 44.21 -0.66 33 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 46.73 -0.64 34 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 49.21 -0.66 35 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 51.73 -0.63 36 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 54.23 -0.63 38 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 56.73 -0.64 39 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 59.23 -0.63 40 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 61.73 -0.64 41 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 64.23 -0.64 42 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 66.72 -0.65 43 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 69.23 -0.63 44 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 71.73 -0.64 45 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 74.23 -0.64 46 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 76.71 -0.65 47 0 0 0
TOTAL PUT 2,580 77,415 +590
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$ 3.585
29SEP26 2.70 C 0.00 0.00 0.00 0.89 - 65 0 0 -
29SEP26 2.80 C 0.00 0.00 0.00 0.79 -0.09 57 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.69 -0.08 49 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.59 -0.08 42 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.49 -0.08 35 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.39 -0.08 28 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.31 -0.07 41 0 5 0
29SEP26 3.40 C 0.00 0.00 0.00 0.22 -0.07 35 0 215 0
29SEP26 3.50 C 0.00 0.00 0.00 0.15 -0.06 35 0 0 0
29SEP26 3.60 C 0.09 0.09 0.09 0.09 -0.06 33 2 2 +1
29SEP26 3.70 C 0.07 0.07 0.07 0.06 -0.04 37 1 3 +1
29SEP26 3.80 C 0.05 0.05 0.03 0.03 -0.03 35 145 146 +65
29SEP26 3.90 C 0.02 0.02 0.02 0.02 -0.02 38 4 245 -1
29SEP26 4.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 508 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 45 0 126 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 51 0 328 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 57 0 170 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 62 0 338 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 68 0 383 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 73 0 334 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 78 0 218 0
29SEP26 4.80 C 0.01 0.01 0.01 0.01 0.00 83 20 239 -20
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 87 0 165 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 92 0 345 0
29SEP26 5.25 C 0.01 0.01 0.01 0.01 0.00 102 7 215 -7
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 112 0 49 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 122 0 25 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 131 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 139 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 147 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 154 0 42 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 161 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 168 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 181 0 6 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 187 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.89 - 0 0 0 -
29OCT26 2.80 C 0.00 0.00 0.00 0.79 -0.10 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.70 -0.09 33 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.61 -0.07 36 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.52 -0.08 36 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.45 -0.07 40 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.38 -0.05 41 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.31 -0.05 40 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.25 -0.04 40 0 20 0
29OCT26 3.60 C 0.00 0.00 0.00 0.19 -0.04 38 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.15 -0.03 39 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.11 -0.03 38 0 173 0
29OCT26 3.90 C 0.00 0.00 0.00 0.09 -0.02 39 0 230 0
29OCT26 4.00 C 0.07 0.07 0.06 0.07 -0.01 40 2 213 0
29OCT26 4.10 C 0.05 0.05 0.05 0.05 -0.01 40 30 60 +30
29OCT26 4.20 C 0.00 0.00 0.00 0.04 -0.01 41 0 311 0
29OCT26 4.30 C 0.03 0.03 0.03 0.03 -0.01 41 150 399 +150
29OCT26 4.40 C 0.00 0.00 0.00 0.02 -0.01 40 0 235 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 259 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 41 0 190 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 43 0 18 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 46 0 57 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 51 0 510 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 57 0 165 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 63 0 25 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.91 - 37 0 0 -
27NOV26 2.80 C 0.00 0.00 0.00 0.82 -0.09 39 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.73 -0.09 38 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.65 -0.08 40 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.58 -0.06 42 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.51 -0.05 43 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.44 -0.05 42 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.36 -0.06 39 0 0 0
27NOV26 3.50 C 0.34 0.34 0.32 0.31 -0.05 40 95 260 +95
27NOV26 3.60 C 0.00 0.00 0.00 0.27 -0.04 41 0 175 0
27NOV26 3.70 C 0.23 0.23 0.23 0.22 -0.04 40 1 1 +1
27NOV26 3.80 C 0.00 0.00 0.00 0.18 -0.03 40 0 62 0
27NOV26 3.90 C 0.00 0.00 0.00 0.15 -0.03 40 0 120 0
27NOV26 4.00 C 0.00 0.00 0.00 0.12 -0.03 40 0 165 0
27NOV26 4.10 C 0.00 0.00 0.00 0.10 -0.02 40 0 10 0
27NOV26 4.20 C 0.00 0.00 0.00 0.08 -0.02 40 0 142 0
27NOV26 4.30 C 0.00 0.00 0.00 0.07 -0.01 42 0 28 0
27NOV26 4.40 C 0.00 0.00 0.00 0.06 0.00 43 0 165 0
27NOV26 4.50 C 0.00 0.00 0.00 0.04 -0.01 40 0 30 0
27NOV26 4.60 C 0.00 0.00 0.00 0.03 -0.01 40 0 8 0
27NOV26 4.70 C 0.00 0.00 0.00 0.02 -0.01 38 0 10 0
27NOV26 4.80 C 0.00 0.00 0.00 0.01 -0.01 35 0 11 0
27NOV26 4.90 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 0.00 39 0 18 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.96 - 47 0 0 -
30DEC26 2.80 C 0.00 0.00 0.00 0.87 -0.06 45 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.79 -0.06 45 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.71 -0.05 44 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.63 -0.05 43 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.56 -0.05 42 0 100 0
30DEC26 3.30 C 0.00 0.00 0.00 0.49 -0.05 41 0 80 0
30DEC26 3.40 C 0.00 0.00 0.00 0.42 -0.05 40 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.36 -0.06 39 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.31 -0.05 39 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.27 -0.04 39 0 15 0
30DEC26 3.80 C 0.00 0.00 0.00 0.23 -0.04 39 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.20 -0.03 40 0 100 0
30DEC26 4.00 C 0.16 0.16 0.16 0.17 -0.03 40 5 304 +5
30DEC26 4.10 C 0.00 0.00 0.00 0.14 -0.03 39 0 39 0
30DEC26 4.20 C 0.00 0.00 0.00 0.12 -0.02 40 0 130 0
30DEC26 4.30 C 0.11 0.11 0.11 0.11 -0.01 41 5 105 +5
30DEC26 4.40 C 0.00 0.00 0.00 0.09 -0.01 41 0 124 0
30DEC26 4.50 C 0.08 0.08 0.08 0.08 -0.01 41 6 133 +6
30DEC26 4.60 C 0.07 0.07 0.07 0.06 -0.01 40 5 34 0
30DEC26 4.70 C 0.06 0.06 0.06 0.05 -0.01 40 7 64 +7
30DEC26 4.80 C 0.00 0.00 0.00 0.04 -0.01 40 0 38 0
30DEC26 4.90 C 0.00 0.00 0.00 0.03 -0.01 39 0 142 0
30DEC26 5.00 C 0.04 0.04 0.04 0.02 -0.01 37 2 127 -2
30DEC26 5.25 C 0.00 0.00 0.00 0.01 -0.01 36 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 40 0 325 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 43 0 186 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 47 0 33 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 60 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 65 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 67 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 69 0 5 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 71 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 1.03 - 45 0 0 -
30MAR27 2.80 C 0.00 0.00 0.00 0.95 -0.06 44 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.87 -0.06 43 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.80 -0.06 42 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.73 -0.06 42 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.67 -0.05 42 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.61 -0.05 42 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.54 -0.06 40 0 50 0
30MAR27 3.50 C 0.00 0.00 0.00 0.49 -0.05 40 0 0 0
30MAR27 3.60 C 0.47 0.47 0.45 0.45 -0.04 41 45 45 +45
30MAR27 3.70 C 0.00 0.00 0.00 0.40 -0.05 40 0 15 0
30MAR27 3.80 C 0.00 0.00 0.00 0.37 -0.04 41 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.33 -0.04 41 0 130 0
30MAR27 4.00 C 0.00 0.00 0.00 0.30 -0.03 41 0 150 0
30MAR27 4.10 C 0.00 0.00 0.00 0.27 -0.03 41 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.24 -0.03 41 0 0 0
30MAR27 4.30 C 0.21 0.21 0.21 0.22 -0.02 41 10 15 +10
30MAR27 4.40 C 0.00 0.00 0.00 0.19 -0.02 41 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.17 -0.02 41 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.16 0.00 42 0 100 0
30MAR27 4.70 C 0.00 0.00 0.00 0.14 0.00 41 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.12 -0.01 41 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.11 0.00 41 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.10 0.00 41 0 90 0
30MAR27 5.25 C 0.00 0.00 0.00 0.08 0.00 42 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.05 0.00 40 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.03 0.00 41 0 42 0
30MAR27 6.25 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 200 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 553 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 50 0 200 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 53 0 100 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 1.10 - 44 0 0 -
29JUN27 2.80 C 0.00 0.00 0.00 1.02 -0.07 43 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.95 -0.06 43 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.89 -0.06 43 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.82 -0.06 42 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.76 -0.06 42 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.70 -0.06 41 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.65 -0.06 41 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.60 -0.05 41 0 170 0
29JUN27 3.60 C 0.00 0.00 0.00 0.55 -0.04 41 0 100 0
29JUN27 3.70 C 0.50 0.50 0.50 0.50 -0.06 40 2 2 +2
29JUN27 3.80 C 0.00 0.00 0.00 0.46 -0.05 40 0 100 0
29JUN27 3.90 C 0.00 0.00 0.00 0.43 -0.04 41 0 100 0
29JUN27 4.00 C 0.00 0.00 0.00 0.39 -0.04 40 0 50 0
29JUN27 4.10 C 0.00 0.00 0.00 0.36 -0.04 40 0 3 0
29JUN27 4.20 C 0.00 0.00 0.00 0.33 -0.04 40 0 0 0
29JUN27 4.30 C 0.30 0.30 0.30 0.29 -0.05 39 5 5 +5
29JUN27 4.40 C 0.00 0.00 0.00 0.28 -0.03 40 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.24 -0.05 39 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.22 -0.03 39 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.21 -0.02 40 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.19 -0.02 40 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.17 -0.02 39 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.16 -0.02 40 0 5 0
29JUN27 5.25 C 0.00 0.00 0.00 0.12 -0.02 39 0 5 0
29JUN27 5.50 C 0.00 0.00 0.00 0.10 -0.01 40 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.05 -0.01 40 0 5 0
29JUN27 6.50 C 0.00 0.00 0.00 0.04 -0.01 40 0 5 0
29JUN27 6.75 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 1 0
29SEP27 2.70 C 0.00 0.00 0.00 1.16 - 43 0 0 -
29SEP27 2.80 C 0.00 0.00 0.00 1.09 -0.06 43 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 1.03 -0.06 43 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.95 -0.07 41 0 1 0
29SEP27 3.10 C 0.00 0.00 0.00 0.90 -0.06 42 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.85 -0.05 42 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.79 -0.06 42 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.74 -0.05 42 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.69 -0.05 41 0 0 0
29SEP27 3.60 C 0.67 0.67 0.65 0.65 -0.04 42 30 30 +30
29SEP27 3.70 C 0.62 0.62 0.60 0.59 -0.06 40 30 30 +30
29SEP27 3.80 C 0.00 0.00 0.00 0.55 -0.06 40 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.52 -0.04 41 0 0 0
29SEP27 4.00 C 0.47 0.47 0.47 0.49 -0.04 41 2 2 +2
29SEP27 4.10 C 0.00 0.00 0.00 0.45 -0.04 41 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.40 -0.04 39 0 10 0
29SEP27 4.30 C 0.00 0.00 0.00 0.39 -0.04 40 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.36 -0.04 40 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.34 -0.03 41 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.30 -0.05 39 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.28 -0.03 39 0 0 0
29SEP27 4.80 C 0.27 0.27 0.27 0.26 -0.03 39 5 5 +5
29SEP27 4.90 C 0.00 0.00 0.00 0.24 -0.03 39 0 88 0
TOTAL CALL 616 14,612 +465
29SEP26 2.70 P 0.00 0.00 0.00 0.01 - 86 0 0 -
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.02 0.00 40 0 152 0
29SEP26 3.40 P 0.03 0.03 0.03 0.04 +0.01 40 80 302 +80
29SEP26 3.50 P 0.06 0.06 0.06 0.07 +0.01 39 150 204 +119
29SEP26 3.60 P 0.10 0.12 0.10 0.11 +0.02 37 135 341 -53
29SEP26 3.70 P 0.00 0.00 0.00 0.16 +0.03 32 0 651 0
29SEP26 3.80 P 0.22 0.23 0.22 0.25 +0.05 39 18 393 -18
29SEP26 3.90 P 0.30 0.30 0.30 0.34 +0.07 43 5 159 -4
29SEP26 4.00 P 0.38 0.39 0.38 0.43 +0.08 45 55 451 -5
29SEP26 4.10 P 0.00 0.00 0.00 0.53 +0.08 52 0 534 0
29SEP26 4.20 P 0.00 0.00 0.00 0.63 +0.07 59 0 264 0
29SEP26 4.30 P 0.69 0.69 0.69 0.72 +0.06 54 10 50 -74
29SEP26 4.40 P 0.00 0.00 0.00 0.83 +0.07 71 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.93 +0.08 77 0 10 0
29SEP26 4.60 P 0.00 0.00 0.00 1.03 +0.08 83 0 15 -200
29SEP26 4.70 P 0.00 0.00 0.00 1.13 +0.08 88 0 40 0
29SEP26 4.80 P 0.00 0.00 0.00 1.23 +0.08 94 0 19 0
29SEP26 4.90 P 0.00 0.00 0.00 1.33 +0.08 99 0 25 0
29SEP26 5.00 P 0.00 0.00 0.00 1.43 +0.08 104 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.68 +0.08 115 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.93 +0.08 126 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 2.18 +0.08 136 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.43 +0.08 146 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.68 +0.08 155 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.93 +0.08 164 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 3.18 +0.08 172 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.43 +0.08 179 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.68 +0.08 187 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.93 +0.08 194 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.18 +0.08 201 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.43 +0.08 208 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.68 +0.08 215 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.93 +0.08 221 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 5.18 +0.08 227 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.43 +0.08 233 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.68 +0.08 238 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.93 +0.08 243 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 6.18 +0.08 248 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 - 49 0 0 -
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.02 0.00 39 0 10 0
29OCT26 3.10 P 0.00 0.00 0.00 0.04 +0.01 42 0 10 0
29OCT26 3.20 P 0.00 0.00 0.00 0.05 +0.01 39 0 10 0
29OCT26 3.30 P 0.00 0.00 0.00 0.08 +0.02 40 0 13 0
29OCT26 3.40 P 0.00 0.00 0.00 0.11 +0.02 39 0 78 0
29OCT26 3.50 P 0.15 0.15 0.15 0.15 +0.02 39 120 205 +120
29OCT26 3.60 P 0.18 0.20 0.18 0.20 +0.03 39 9 125 -5
29OCT26 3.70 P 0.23 0.23 0.23 0.26 +0.04 40 150 200 +134
29OCT26 3.80 P 0.00 0.00 0.00 0.33 +0.06 41 0 250 0
29OCT26 3.90 P 0.00 0.00 0.00 0.39 +0.04 39 0 30 0
29OCT26 4.00 P 0.00 0.00 0.00 0.47 +0.06 39 0 11 0
29OCT26 4.10 P 0.00 0.00 0.00 0.56 +0.07 41 0 30 0
29OCT26 4.20 P 0.00 0.00 0.00 0.65 +0.09 43 0 57 0
29OCT26 4.30 P 0.00 0.00 0.00 0.74 +0.08 44 0 29 0
29OCT26 4.40 P 0.00 0.00 0.00 0.83 +0.07 43 0 50 0
29OCT26 4.50 P 0.00 0.00 0.00 0.93 +0.08 46 0 7 0
29OCT26 4.60 P 0.00 0.00 0.00 1.03 +0.08 50 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.13 +0.08 53 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.23 +0.08 56 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 1.33 +0.08 59 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.43 +0.08 62 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.68 +0.08 69 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.93 +0.08 75 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 2.18 +0.08 81 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.02 - 44 0 0 -
27NOV26 2.80 P 0.00 0.00 0.00 0.03 +0.01 44 0 8 0
27NOV26 2.90 P 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.06 +0.02 43 0 10 0
27NOV26 3.10 P 0.00 0.00 0.00 0.08 +0.02 43 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.10 +0.02 41 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.13 +0.02 41 0 169 0
27NOV26 3.40 P 0.15 0.15 0.15 0.17 +0.03 41 30 34 +30
27NOV26 3.50 P 0.00 0.00 0.00 0.21 +0.03 40 0 4 0
27NOV26 3.60 P 0.00 0.00 0.00 0.26 +0.04 41 0 10 0
27NOV26 3.70 P 0.00 0.00 0.00 0.32 +0.05 41 0 5 0
27NOV26 3.80 P 0.35 0.35 0.35 0.38 +0.05 41 2 74 -2
27NOV26 3.90 P 0.00 0.00 0.00 0.44 +0.05 39 0 3 0
27NOV26 4.00 P 0.00 0.00 0.00 0.53 +0.07 43 0 10 0
27NOV26 4.10 P 0.00 0.00 0.00 0.60 +0.06 41 0 7 0
27NOV26 4.20 P 0.00 0.00 0.00 0.67 +0.06 39 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.77 +0.08 43 0 17 0
27NOV26 4.40 P 0.00 0.00 0.00 0.85 +0.07 41 0 10 0
27NOV26 4.50 P 0.00 0.00 0.00 0.95 +0.08 44 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.04 +0.08 44 0 9 0
27NOV26 4.70 P 0.00 0.00 0.00 1.13 +0.07 43 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.23 +0.07 45 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 1.33 +0.08 48 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.43 +0.08 50 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 1.68 +0.08 56 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.93 +0.08 61 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 2.18 +0.08 66 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.03 - 41 0 0 -
30DEC26 2.80 P 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.11 +0.02 41 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.14 +0.02 41 0 0 0
30DEC26 3.30 P 0.15 0.15 0.15 0.17 +0.02 40 5 15 +5
30DEC26 3.40 P 0.00 0.00 0.00 0.21 +0.02 40 0 29 0
30DEC26 3.50 P 0.25 0.25 0.25 0.25 +0.03 39 6 60 +6
30DEC26 3.60 P 0.00 0.00 0.00 0.31 +0.04 41 0 5 0
30DEC26 3.70 P 0.32 0.34 0.32 0.36 +0.04 40 4 88 0
30DEC26 3.80 P 0.00 0.00 0.00 0.43 +0.05 41 0 277 0
30DEC26 3.90 P 0.00 0.00 0.00 0.48 +0.04 39 0 626 0
30DEC26 4.00 P 0.00 0.00 0.00 0.55 +0.04 39 0 633 0
30DEC26 4.10 P 0.00 0.00 0.00 0.62 +0.05 38 0 277 0
30DEC26 4.20 P 0.00 0.00 0.00 0.70 +0.05 38 0 400 0
30DEC26 4.30 P 0.00 0.00 0.00 0.78 +0.05 38 0 241 0
30DEC26 4.40 P 0.00 0.00 0.00 0.87 +0.06 39 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.96 +0.07 40 0 210 0
30DEC26 4.60 P 0.00 0.00 0.00 1.05 +0.07 40 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.14 +0.07 40 0 19 0
30DEC26 4.80 P 0.00 0.00 0.00 1.23 +0.07 39 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 1.33 +0.08 41 0 100 0
30DEC26 5.00 P 0.00 0.00 0.00 1.43 +0.07 43 0 127 0
30DEC26 5.25 P 0.00 0.00 0.00 1.68 +0.08 48 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 1.93 +0.08 52 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 2.18 +0.08 57 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 2.43 +0.08 61 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.68 +0.08 65 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.93 +0.08 68 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.18 +0.08 71 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.43 +0.08 75 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.68 +0.08 78 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.93 +0.08 81 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.18 +0.08 84 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.43 +0.08 86 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.68 +0.08 89 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.93 +0.08 92 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.18 +0.08 94 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.43 +0.08 97 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.68 +0.08 99 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.93 +0.08 101 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 6.18 +0.08 104 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.09 - 43 0 0 -
30MAR27 2.80 P 0.00 0.00 0.00 0.11 +0.02 42 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.13 +0.01 41 0 0 0
30MAR27 3.00 P 0.15 0.15 0.15 0.16 +0.02 41 28 28 +28
30MAR27 3.10 P 0.00 0.00 0.00 0.19 +0.02 41 0 20 0
30MAR27 3.20 P 0.00 0.00 0.00 0.23 +0.02 41 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.27 +0.03 41 0 3 0
30MAR27 3.40 P 0.00 0.00 0.00 0.31 +0.03 41 0 25 0
30MAR27 3.50 P 0.00 0.00 0.00 0.36 +0.04 41 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.43 +0.06 43 0 150 0
30MAR27 3.70 P 0.00 0.00 0.00 0.47 +0.05 41 0 7 0
30MAR27 3.80 P 0.49 0.49 0.49 0.52 +0.04 40 10 24 +10
30MAR27 3.90 P 0.00 0.00 0.00 0.58 +0.05 40 0 31 0
30MAR27 4.00 P 0.61 0.61 0.61 0.65 +0.05 40 50 55 +50
30MAR27 4.10 P 0.00 0.00 0.00 0.71 +0.05 39 0 60 0
30MAR27 4.20 P 0.00 0.00 0.00 0.79 +0.05 40 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.86 +0.05 39 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.94 +0.06 39 0 1 0
30MAR27 4.50 P 0.00 0.00 0.00 1.02 +0.06 39 0 38 0
30MAR27 4.60 P 0.00 0.00 0.00 1.10 +0.06 39 0 31 0
30MAR27 4.70 P 0.00 0.00 0.00 1.18 +0.06 38 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.29 +0.08 42 0 6 0
30MAR27 4.90 P 0.00 0.00 0.00 1.37 +0.08 40 0 7 0
30MAR27 5.00 P 0.00 0.00 0.00 1.45 +0.07 39 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 1.68 +0.07 38 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.93 +0.07 42 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 2.18 +0.08 45 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 2.43 +0.08 48 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.68 +0.08 51 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.93 +0.08 54 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.18 +0.08 57 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.43 +0.08 59 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.68 +0.08 62 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.93 +0.08 64 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 4.18 +0.08 67 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.43 +0.08 69 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.68 +0.08 71 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.93 +0.08 73 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 5.18 +0.08 75 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.43 +0.08 77 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.68 +0.08 79 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.13 - 41 0 0 -
29JUN27 2.80 P 0.00 0.00 0.00 0.15 0.00 40 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.18 +0.01 40 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.22 +0.01 41 0 25 0
29JUN27 3.10 P 0.00 0.00 0.00 0.25 +0.01 40 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.30 +0.03 41 0 10 0
29JUN27 3.30 P 0.00 0.00 0.00 0.33 +0.02 40 0 25 0
29JUN27 3.40 P 0.35 0.35 0.35 0.38 +0.03 40 5 35 +5
29JUN27 3.50 P 0.00 0.00 0.00 0.43 +0.03 40 0 5 0
29JUN27 3.60 P 0.00 0.00 0.00 0.48 +0.03 40 0 14 0
29JUN27 3.70 P 0.00 0.00 0.00 0.53 +0.03 39 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.58 +0.02 39 0 114 0
29JUN27 3.90 P 0.00 0.00 0.00 0.65 +0.04 39 0 100 0
29JUN27 4.00 P 0.00 0.00 0.00 0.72 +0.04 40 0 16 0
29JUN27 4.10 P 0.00 0.00 0.00 0.78 +0.04 39 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.86 +0.05 40 0 5 0
29JUN27 4.30 P 0.00 0.00 0.00 0.92 +0.04 39 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.99 +0.04 38 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.07 +0.05 39 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.15 +0.05 39 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.23 +0.04 39 0 4 0
29JUN27 4.80 P 0.00 0.00 0.00 1.31 +0.04 38 0 11 0
29JUN27 4.90 P 0.00 0.00 0.00 1.40 +0.06 39 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.50 +0.07 40 0 13 0
29JUN27 5.25 P 0.00 0.00 0.00 1.70 +0.06 37 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.93 +0.06 37 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 2.18 +0.08 40 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.43 +0.07 42 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.68 +0.08 45 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.93 +0.08 48 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 3.18 +0.08 50 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.43 +0.08 52 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.17 - 41 0 0 -
29SEP27 2.80 P 0.00 0.00 0.00 0.20 +0.01 41 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.23 +0.01 40 0 5 0
29SEP27 3.00 P 0.00 0.00 0.00 0.27 +0.01 41 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.31 +0.02 41 0 0 0
29SEP27 3.20 P 0.33 0.33 0.33 0.36 +0.02 41 5 7 +5
29SEP27 3.30 P 0.00 0.00 0.00 0.39 +0.03 40 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.43 +0.02 39 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.48 +0.02 39 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.53 +0.02 39 0 5 0
29SEP27 3.70 P 0.00 0.00 0.00 0.59 +0.03 39 0 0 0
29SEP27 3.80 P 0.65 0.65 0.65 0.64 +0.02 39 2 2 +2
29SEP27 3.90 P 0.00 0.00 0.00 0.70 +0.02 39 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.77 +0.03 39 0 4 0
29SEP27 4.10 P 0.00 0.00 0.00 0.84 +0.04 39 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.90 +0.03 39 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.98 +0.05 39 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.05 +0.04 39 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.12 +0.04 39 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.20 +0.05 39 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.28 +0.05 39 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.35 +0.04 38 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.43 +0.04 38 0 0 0
TOTAL PUT 879 9,364 +233
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AKS - AKESO CLOSING PRICE HK$ 95.250
18SEP26 70.00 C 0.00 0.00 0.00 25.27 -0.45 111 0 0 0
18SEP26 71.00 C 0.00 0.00 0.00 24.27 -0.45 105 0 0 0
18SEP26 72.00 C 0.00 0.00 0.00 23.27 -0.45 100 0 0 0
18SEP26 73.00 C 0.00 0.00 0.00 22.27 -0.46 94 0 0 0
18SEP26 74.00 C 0.00 0.00 0.00 21.27 -0.46 89 0 0 0
18SEP26 75.00 C 0.00 0.00 0.00 20.27 -0.46 83 0 0 0
18SEP26 76.00 C 0.00 0.00 0.00 19.27 -0.46 78 0 0 0
18SEP26 77.00 C 0.00 0.00 0.00 18.27 -0.43 72 0 0 0
18SEP26 78.00 C 0.00 0.00 0.00 17.27 -0.48 66 0 0 0
18SEP26 79.00 C 0.00 0.00 0.00 16.28 -0.48 80 0 0 0
18SEP26 80.00 C 0.00 0.00 0.00 15.28 -0.49 75 0 0 0
18SEP26 81.00 C 0.00 0.00 0.00 14.30 -0.50 80 0 0 0
18SEP26 82.00 C 0.00 0.00 0.00 13.31 -0.52 78 0 0 0
18SEP26 83.00 C 0.00 0.00 0.00 12.34 -0.53 79 0 0 0
18SEP26 84.00 C 0.00 0.00 0.00 11.37 -0.56 78 0 0 0
18SEP26 85.00 C 0.00 0.00 0.00 10.42 -0.59 78 0 0 0
18SEP26 86.00 C 0.00 0.00 0.00 9.49 -0.62 78 0 0 0
18SEP26 87.00 C 0.00 0.00 0.00 8.59 -0.65 79 0 0 0
18SEP26 88.00 C 0.00 0.00 0.00 7.71 -0.68 78 0 0 0
18SEP26 89.00 C 0.00 0.00 0.00 6.87 -0.71 78 0 0 0
18SEP26 90.00 C 0.00 0.00 0.00 6.08 -0.73 79 0 8 0
18SEP26 91.00 C 0.00 0.00 0.00 5.48 -0.60 84 0 12 0
18SEP26 92.00 C 0.00 0.00 0.00 4.69 -0.62 81 0 2 0
18SEP26 93.00 C 3.49 3.49 3.49 3.99 -0.68 79 1 5 0
18SEP26 94.00 C 4.05 4.05 4.05 3.41 -0.68 79 13 29 -1
18SEP26 95.00 C 3.00 3.00 3.00 2.89 -0.67 79 2 14 0
18SEP26 96.00 C 0.00 0.00 0.00 2.45 -0.66 80 0 192 0
18SEP26 97.00 C 0.00 0.00 0.00 2.03 -0.67 80 0 32 0
18SEP26 98.00 C 2.00 2.00 1.90 1.66 -0.64 80 4 19 +3
18SEP26 99.00 C 0.00 0.00 0.00 1.34 -0.62 80 0 14 0
18SEP26 100.00 C 1.20 1.29 1.00 1.07 -0.59 80 17 36 +1
18SEP26 101.00 C 0.90 0.90 0.90 0.85 -0.53 80 1 16 0
18SEP26 102.00 C 0.00 0.00 0.00 0.66 -0.48 79 0 15 0
18SEP26 103.00 C 0.00 0.00 0.00 0.51 -0.43 79 0 8 0
18SEP26 104.00 C 0.00 0.00 0.00 0.39 -0.37 79 0 15 0
18SEP26 105.00 C 0.00 0.00 0.00 0.30 -0.32 79 0 4 0
18SEP26 106.00 C 0.00 0.00 0.00 0.22 -0.28 79 0 50 0
18SEP26 107.00 C 0.32 0.34 0.32 0.16 -0.24 79 16 1 -15
18SEP26 108.00 C 0.27 0.27 0.27 0.12 -0.19 79 15 50 0
18SEP26 109.00 C 0.28 0.28 0.26 0.09 -0.16 79 3 48 +3
18SEP26 110.00 C 0.00 0.00 0.00 0.07 -0.12 80 0 31 0
18SEP26 111.00 C 0.00 0.00 0.00 0.05 -0.10 80 0 16 0
18SEP26 112.00 C 0.00 0.00 0.00 0.04 -0.08 81 0 17 0
18SEP26 113.00 C 0.00 0.00 0.00 0.03 -0.06 82 0 27 0
18SEP26 114.00 C 0.00 0.00 0.00 0.02 -0.05 81 0 2 0
18SEP26 115.00 C 0.00 0.00 0.00 0.01 -0.04 78 0 1 0
18SEP26 116.00 C 0.00 0.00 0.00 0.01 -0.03 82 0 0 0
18SEP26 117.00 C 0.00 0.00 0.00 0.01 -0.02 85 0 0 0
18SEP26 118.00 C 0.00 0.00 0.00 0.01 -0.01 88 0 0 0
18SEP26 119.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
18SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 94 0 6 0
18SEP26 121.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
25SEP26 70.00 C 0.00 0.00 0.00 25.85 +0.06 127 0 0 0
25SEP26 71.00 C 0.00 0.00 0.00 24.91 +0.19 125 0 0 0
25SEP26 72.00 C 0.00 0.00 0.00 23.92 0.00 121 0 0 0
25SEP26 73.00 C 0.00 0.00 0.00 22.69 -0.06 104 0 0 0
25SEP26 74.00 C 0.00 0.00 0.00 21.98 +0.11 114 0 0 0
25SEP26 75.00 C 0.00 0.00 0.00 20.98 +0.16 109 0 0 0
25SEP26 76.00 C 0.00 0.00 0.00 20.01 +0.07 106 0 0 0
25SEP26 77.00 C 0.00 0.00 0.00 19.02 +0.03 101 0 0 0
25SEP26 78.00 C 0.00 0.00 0.00 18.04 +0.02 98 0 0 0
25SEP26 79.00 C 0.00 0.00 0.00 17.07 -0.01 94 0 0 0
25SEP26 80.00 C 0.00 0.00 0.00 15.65 -0.52 72 0 0 0
25SEP26 81.00 C 0.00 0.00 0.00 14.74 -0.09 72 0 0 0
25SEP26 82.00 C 0.00 0.00 0.00 13.84 -0.54 72 0 0 0
25SEP26 83.00 C 0.00 0.00 0.00 12.97 -0.14 72 0 0 0
25SEP26 84.00 C 0.00 0.00 0.00 12.12 -0.55 72 0 0 0
25SEP26 85.00 C 0.00 0.00 0.00 11.29 -0.56 72 0 0 0
25SEP26 86.00 C 0.00 0.00 0.00 10.49 -0.56 72 0 0 0
25SEP26 87.00 C 0.00 0.00 0.00 9.71 -0.57 72 0 0 0
25SEP26 88.00 C 0.00 0.00 0.00 8.97 -0.57 72 0 0 0
25SEP26 89.00 C 0.00 0.00 0.00 8.26 -0.57 72 0 0 0
25SEP26 90.00 C 0.00 0.00 0.00 7.58 -0.57 72 0 0 0
25SEP26 91.00 C 0.00 0.00 0.00 6.93 -0.57 72 0 0 0
25SEP26 92.00 C 0.00 0.00 0.00 6.33 -0.37 72 0 0 0
25SEP26 93.00 C 0.00 0.00 0.00 5.77 -0.36 72 0 0 0
25SEP26 94.00 C 0.00 0.00 0.00 5.29 -0.39 73 0 0 0
25SEP26 95.00 C 0.00 0.00 0.00 4.77 -0.46 73 0 0 0
25SEP26 96.00 C 0.00 0.00 0.00 4.29 -0.43 73 0 1 0
25SEP26 97.00 C 0.00 0.00 0.00 3.84 -0.44 72 0 1 0
25SEP26 98.00 C 0.00 0.00 0.00 3.46 -0.49 73 0 1 0
25SEP26 99.00 C 0.00 0.00 0.00 3.10 -0.41 73 0 1 0
25SEP26 100.00 C 0.00 0.00 0.00 2.77 -0.42 73 0 4 0
25SEP26 101.00 C 0.00 0.00 0.00 2.45 -0.44 73 0 1 0
25SEP26 102.00 C 0.00 0.00 0.00 2.17 -0.40 73 0 0 0
25SEP26 103.00 C 2.06 2.06 2.06 1.90 -0.40 73 1 1 +1
25SEP26 104.00 C 0.00 0.00 0.00 1.67 -0.37 73 0 0 0
25SEP26 105.00 C 0.00 0.00 0.00 1.46 -0.34 73 0 0 0
25SEP26 106.00 C 0.00 0.00 0.00 1.27 -0.32 73 0 0 0
25SEP26 107.00 C 0.00 0.00 0.00 1.11 -0.29 73 0 1 0
25SEP26 108.00 C 0.00 0.00 0.00 0.96 -0.27 73 0 0 0
25SEP26 109.00 C 0.00 0.00 0.00 0.83 -0.25 73 0 0 0
25SEP26 110.00 C 0.00 0.00 0.00 0.71 -0.23 72 0 1 0
25SEP26 111.00 C 0.00 0.00 0.00 0.61 - 72 0 0 -
25SEP26 112.00 C 0.00 0.00 0.00 0.52 - 72 0 0 -
25SEP26 113.00 C 0.60 0.60 0.60 0.45 - 72 15 15 -
25SEP26 114.00 C 0.00 0.00 0.00 0.38 - 72 0 0 -
25SEP26 115.00 C 0.66 0.66 0.66 0.32 - 72 15 15 -
25SEP26 116.00 C 0.00 0.00 0.00 0.27 - 72 0 0 -
29SEP26 60.00 C 0.00 0.00 0.00 35.32 -0.46 67 0 3 0
29SEP26 62.50 C 0.00 0.00 0.00 32.82 -0.46 0 0 2 0
29SEP26 65.00 C 0.00 0.00 0.00 30.82 +0.03 125 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 28.47 +0.14 122 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 26.02 +0.09 114 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 23.59 +0.20 106 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 21.10 +0.12 96 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 18.66 +0.46 87 0 6 0
29SEP26 80.00 C 0.00 0.00 0.00 16.29 -0.07 81 0 1 0
29SEP26 82.50 C 0.00 0.00 0.00 13.63 -0.56 66 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 11.58 -0.58 66 0 23 0
29SEP26 87.50 C 0.00 0.00 0.00 9.69 -0.59 66 0 40 0
29SEP26 90.00 C 0.00 0.00 0.00 7.98 -0.59 66 0 37 0
29SEP26 92.50 C 0.00 0.00 0.00 6.46 -0.59 66 0 76 0
29SEP26 95.00 C 4.62 5.45 4.62 5.18 -0.47 67 3 144 +2
29SEP26 97.50 C 0.00 0.00 0.00 4.08 -0.49 67 0 77 0
29SEP26 100.00 C 3.10 3.10 3.10 3.20 -0.45 68 3 117 0
29SEP26 102.50 C 2.55 2.55 2.55 2.43 -0.45 67 2 133 0
29SEP26 105.00 C 0.00 0.00 0.00 1.81 -0.40 67 0 97 0
29SEP26 107.50 C 0.00 0.00 0.00 1.33 -0.34 67 0 122 0
29SEP26 110.00 C 1.21 1.34 1.17 0.97 -0.28 67 8 203 +6
29SEP26 112.50 C 0.91 1.02 0.91 0.69 -0.23 67 6 206 +6
29SEP26 115.00 C 0.79 0.79 0.79 0.48 -0.19 67 1 367 0
29SEP26 117.50 C 0.00 0.00 0.00 0.34 -0.14 67 0 132 0
29SEP26 120.00 C 0.49 0.53 0.45 0.23 -0.11 67 24 210 -4
29SEP26 122.50 C 0.00 0.00 0.00 0.16 -0.08 67 0 53 0
29SEP26 125.00 C 0.00 0.00 0.00 0.11 -0.06 67 0 81 0
29SEP26 127.50 C 0.00 0.00 0.00 0.07 -0.05 67 0 65 0
29SEP26 130.00 C 0.00 0.00 0.00 0.05 -0.03 67 0 63 0
29SEP26 132.50 C 0.00 0.00 0.00 0.03 -0.03 67 0 236 0
29SEP26 135.00 C 0.00 0.00 0.00 0.02 -0.02 67 0 165 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 -0.02 65 0 135 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 -0.01 68 0 101 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 71 0 17 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 74 0 39 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 79 0 104 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 87 0 1 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 89 0 2 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 92 0 66 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 96 0 20 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 98 0 71 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 101 0 159 0
29OCT26 62.50 C 0.00 0.00 0.00 34.04 +0.02 92 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 31.67 +0.26 88 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 29.41 +0.12 85 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 27.15 +0.01 82 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 24.93 -0.06 79 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 22.79 +0.25 77 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 20.74 -0.54 75 0 15 0
29OCT26 80.00 C 0.00 0.00 0.00 18.80 +0.22 74 0 1 0
29OCT26 82.50 C 0.00 0.00 0.00 16.97 +0.13 73 0 30 0
29OCT26 85.00 C 0.00 0.00 0.00 14.81 -0.52 68 0 20 0
29OCT26 87.50 C 0.00 0.00 0.00 13.25 -0.61 68 0 27 0
29OCT26 90.00 C 0.00 0.00 0.00 11.82 -0.51 68 0 87 0
29OCT26 92.50 C 0.00 0.00 0.00 10.50 -0.76 68 0 38 0
29OCT26 95.00 C 8.80 8.80 8.80 9.29 -0.43 68 1 19 +1
29OCT26 97.50 C 0.00 0.00 0.00 8.28 -0.38 69 0 22 0
29OCT26 100.00 C 7.00 7.00 7.00 7.31 -0.40 69 1 38 0
29OCT26 102.50 C 6.15 6.15 6.15 6.46 -0.32 69 10 13 0
29OCT26 105.00 C 0.00 0.00 0.00 5.66 -0.42 69 0 19 0
29OCT26 107.50 C 0.00 0.00 0.00 4.93 -0.39 69 0 32 0
29OCT26 110.00 C 0.00 0.00 0.00 4.27 -0.37 69 0 43 0
29OCT26 112.50 C 3.69 3.69 3.69 3.70 -0.34 69 15 34 0
29OCT26 115.00 C 0.00 0.00 0.00 3.19 -0.32 69 0 63 0
29OCT26 117.50 C 0.00 0.00 0.00 2.74 -0.30 69 0 30 0
29OCT26 120.00 C 2.65 2.65 2.65 2.36 -0.27 69 1 11 +1
29OCT26 122.50 C 0.00 0.00 0.00 2.02 -0.24 69 0 76 0
29OCT26 125.00 C 2.18 2.18 2.10 1.72 -0.23 69 18 116 -8
27NOV26 62.50 C 0.00 0.00 0.00 34.85 0.00 82 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 32.71 +0.48 81 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 30.55 +0.26 79 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 28.47 +0.12 77 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 26.47 +0.23 76 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 24.54 +0.09 75 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 22.49 +0.27 72 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 20.95 +0.41 73 0 1 0
27NOV26 82.50 C 0.00 0.00 0.00 19.27 -0.07 72 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 17.38 -0.33 70 0 19 0
27NOV26 87.50 C 0.00 0.00 0.00 15.96 -0.37 70 0 45 0
27NOV26 90.00 C 0.00 0.00 0.00 14.63 -0.26 70 0 47 0
27NOV26 92.50 C 0.00 0.00 0.00 13.26 -0.63 69 0 90 0
27NOV26 95.00 C 0.00 0.00 0.00 12.26 -0.34 70 0 40 0
27NOV26 97.50 C 0.00 0.00 0.00 11.30 -0.25 70 0 32 0
27NOV26 100.00 C 0.00 0.00 0.00 10.33 -0.25 71 0 52 0
27NOV26 102.50 C 0.00 0.00 0.00 9.48 -0.22 71 0 30 0
27NOV26 105.00 C 0.00 0.00 0.00 8.65 -0.25 71 0 4 0
27NOV26 107.50 C 0.00 0.00 0.00 7.85 -0.31 71 0 15 0
27NOV26 110.00 C 6.94 7.23 6.94 7.11 -0.35 71 21 80 +10
27NOV26 112.50 C 0.00 0.00 0.00 6.44 -0.33 71 0 17 0
27NOV26 115.00 C 0.00 0.00 0.00 5.82 -0.32 71 0 7 0
27NOV26 117.50 C 0.00 0.00 0.00 5.11 -0.45 70 0 61 0
27NOV26 120.00 C 0.00 0.00 0.00 4.61 -0.27 70 0 15 0
27NOV26 122.50 C 0.00 0.00 0.00 4.15 -0.27 70 0 16 0
27NOV26 125.00 C 4.05 4.36 4.05 3.86 -0.25 71 16 542 +15
30DEC26 60.00 C 0.00 0.00 0.00 37.89 -0.01 78 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 35.68 -0.20 76 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 33.83 +0.04 77 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 31.79 +0.07 75 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 29.75 -0.14 73 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 27.89 -0.09 73 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 25.96 -0.29 71 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 24.22 -0.18 70 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 22.59 -0.19 70 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 21.03 -0.20 70 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 19.81 -0.06 71 0 17 0
30DEC26 87.50 C 0.00 0.00 0.00 18.22 -0.30 69 0 30 0
30DEC26 90.00 C 0.00 0.00 0.00 16.95 -0.27 69 0 32 0
30DEC26 92.50 C 0.00 0.00 0.00 15.78 -0.60 69 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 14.69 -0.20 69 0 21 0
30DEC26 97.50 C 0.00 0.00 0.00 13.67 -0.20 70 0 59 0
30DEC26 100.00 C 0.00 0.00 0.00 12.72 -0.21 70 0 8 0
30DEC26 102.50 C 0.00 0.00 0.00 11.84 -0.22 70 0 47 0
30DEC26 105.00 C 0.00 0.00 0.00 11.03 -0.22 70 0 186 0
30DEC26 107.50 C 0.00 0.00 0.00 10.26 -0.24 70 0 602 0
30DEC26 110.00 C 9.02 9.02 9.02 9.49 -0.28 70 15 288 -11
30DEC26 112.50 C 0.00 0.00 0.00 8.77 -0.27 70 0 14 0
30DEC26 115.00 C 0.00 0.00 0.00 7.87 -0.49 69 0 17 0
30DEC26 117.50 C 0.00 0.00 0.00 7.27 -0.46 69 0 19 0
30DEC26 120.00 C 0.00 0.00 0.00 6.71 -0.43 69 0 277 0
30DEC26 122.50 C 0.00 0.00 0.00 6.19 -0.41 69 0 332 0
30DEC26 125.00 C 0.00 0.00 0.00 5.71 -0.38 69 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 5.26 -0.36 69 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 4.85 -0.34 69 0 7 0
30DEC26 132.50 C 0.00 0.00 0.00 4.47 -0.32 69 0 17 0
30DEC26 135.00 C 0.00 0.00 0.00 4.12 -0.16 69 0 16 0
30DEC26 137.50 C 0.00 0.00 0.00 3.80 -0.27 69 0 15 0
30DEC26 140.00 C 0.00 0.00 0.00 3.50 -0.25 69 0 6 0
30DEC26 142.50 C 0.00 0.00 0.00 3.22 -0.14 69 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 2.96 -0.23 69 0 2 0
30DEC26 147.50 C 0.00 0.00 0.00 2.73 -0.21 69 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 2.51 -0.12 69 0 32 0
30DEC26 152.50 C 0.00 0.00 0.00 2.38 -0.04 69 0 5 0
30DEC26 155.00 C 0.00 0.00 0.00 2.13 -0.10 69 0 19 0
30DEC26 157.50 C 0.00 0.00 0.00 1.96 -0.09 69 0 1 0
30DEC26 160.00 C 0.00 0.00 0.00 1.80 -0.15 69 0 89 0
30DEC26 162.50 C 0.00 0.00 0.00 1.66 -0.14 69 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 1.52 -0.13 69 0 1 0
30DEC26 167.50 C 0.00 0.00 0.00 1.40 -0.12 69 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 1.29 -0.11 69 0 17 0
30DEC26 172.50 C 0.00 0.00 0.00 1.19 -0.10 69 0 64 0
30MAR27 60.00 C 0.00 0.00 0.00 39.74 -0.29 69 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 37.79 -0.30 68 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 35.91 -0.30 68 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 34.10 -0.29 67 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 32.36 -0.39 67 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 30.69 -0.25 66 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 29.10 -0.26 66 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 27.59 -0.26 66 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 26.15 -0.26 66 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 24.79 -0.38 66 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 23.50 -0.26 65 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 22.57 -0.29 67 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 21.41 -0.13 67 0 15 0
30MAR27 92.50 C 0.00 0.00 0.00 20.48 -0.23 67 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 19.45 -0.17 67 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 18.60 -0.06 68 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 17.57 -0.26 68 0 16 0
30MAR27 102.50 C 0.00 0.00 0.00 16.70 -0.26 68 0 0 0
30MAR27 105.00 C 15.08 15.08 15.08 15.89 -0.20 68 15 24 +15
30MAR27 107.50 C 14.34 14.34 14.34 15.10 -0.29 68 15 30 +15
30MAR27 110.00 C 0.00 0.00 0.00 14.39 +0.24 68 0 16 0
30MAR27 112.50 C 0.00 0.00 0.00 13.71 -0.11 68 0 35 0
30MAR27 115.00 C 0.00 0.00 0.00 12.70 -0.34 67 0 18 0
30MAR27 117.50 C 11.74 11.74 11.74 12.06 -0.35 67 15 16 +15
30MAR27 120.00 C 0.00 0.00 0.00 11.54 -0.21 68 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 10.82 -0.19 67 0 6 0
30MAR27 125.00 C 0.00 0.00 0.00 10.32 -0.23 68 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 9.85 -0.15 68 0 15 0
30MAR27 130.00 C 0.00 0.00 0.00 9.40 -0.07 68 0 25 0
30MAR27 132.50 C 0.00 0.00 0.00 8.92 -0.05 68 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 8.45 -0.05 68 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 8.01 -0.05 68 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 7.59 -0.04 68 0 23 0
30MAR27 142.50 C 0.00 0.00 0.00 7.20 -0.04 68 0 5 0
30MAR27 145.00 C 0.00 0.00 0.00 6.82 -0.04 68 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 6.47 -0.03 68 0 1 0
30MAR27 150.00 C 0.00 0.00 0.00 6.13 -0.03 68 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 5.82 -0.02 68 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 5.52 -0.02 68 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 5.23 -0.02 68 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 4.96 -0.02 68 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 4.71 -0.01 68 0 1 0
30MAR27 165.00 C 0.00 0.00 0.00 4.47 -0.01 68 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 4.24 -0.01 68 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 4.02 -0.01 68 0 35 0
30MAR27 172.50 C 0.00 0.00 0.00 3.82 0.00 68 0 54 0
29JUN27 60.00 C 0.00 0.00 0.00 41.46 -0.48 65 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 39.77 -0.48 65 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 38.13 -0.48 65 0 2 0
29JUN27 67.50 C 0.00 0.00 0.00 36.56 -0.74 65 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 35.04 -0.70 65 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 33.58 -0.66 65 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 32.18 -0.63 65 0 7 0
29JUN27 77.50 C 0.00 0.00 0.00 30.83 -0.60 65 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 29.54 -0.59 65 0 7 0
29JUN27 82.50 C 0.00 0.00 0.00 28.29 -0.58 65 0 1 0
29JUN27 85.00 C 0.00 0.00 0.00 27.10 -0.58 65 0 1 0
29JUN27 87.50 C 0.00 0.00 0.00 25.96 -0.58 65 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 25.19 -0.37 66 0 12 0
29JUN27 92.50 C 0.00 0.00 0.00 24.16 -0.27 66 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 23.18 -0.27 66 0 21 0
29JUN27 97.50 C 0.00 0.00 0.00 22.25 -0.28 66 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 21.37 -0.28 67 0 170 0
29JUN27 102.50 C 0.00 0.00 0.00 20.53 -0.14 67 0 198 0
29JUN27 105.00 C 0.00 0.00 0.00 19.73 -0.16 67 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 18.95 -0.10 67 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 18.15 -0.21 67 0 5 0
29JUN27 112.50 C 0.00 0.00 0.00 17.39 -0.26 67 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 16.66 -0.41 67 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 15.97 -0.39 67 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 15.20 -0.13 66 0 6 0
29JUN27 122.50 C 0.00 0.00 0.00 14.64 -0.24 66 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 14.06 -0.19 66 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 13.47 -0.37 66 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 12.92 -0.35 66 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 12.39 -0.35 66 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 11.88 -0.34 66 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 11.39 -0.34 66 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 10.92 -0.34 66 0 13 0
29SEP27 62.50 C 0.00 0.00 0.00 42.05 -0.45 65 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 40.54 -0.45 65 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 39.09 -0.45 65 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 37.69 -0.44 65 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 36.34 -0.44 65 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 35.04 -0.43 65 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 33.78 -0.44 65 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 32.58 -0.43 65 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 31.42 -0.42 65 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 30.30 -0.42 65 0 1 0
29SEP27 87.50 C 0.00 0.00 0.00 29.22 -0.42 65 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 28.59 -0.31 67 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 27.75 -0.14 67 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 26.82 -0.21 67 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 25.93 -0.21 67 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 25.07 -0.22 67 0 2 0
29SEP27 102.50 C 0.00 0.00 0.00 24.13 -0.35 67 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 23.43 +0.03 67 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 22.62 +0.01 67 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 21.84 -0.04 67 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 21.09 -0.08 67 0 15 0
29SEP27 115.00 C 0.00 0.00 0.00 20.36 -0.38 67 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 19.67 -0.36 67 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 18.44 -0.92 65 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 17.82 -0.89 65 0 0 0
TOTAL CALL 293 9,071 +55
18SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
18SEP26 71.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
18SEP26 72.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
18SEP26 73.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
18SEP26 74.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
18SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 100 0 7 0
18SEP26 76.00 P 0.00 0.00 0.00 0.01 0.00 95 0 6 0
18SEP26 77.00 P 0.00 0.00 0.00 0.01 0.00 90 0 18 0
18SEP26 78.00 P 0.00 0.00 0.00 0.01 -0.01 85 0 7 0
18SEP26 79.00 P 0.07 0.07 0.07 0.01 -0.02 80 2 2 +2
18SEP26 80.00 P 0.07 0.07 0.07 0.02 -0.03 82 1 16 +1
18SEP26 81.00 P 0.13 0.13 0.13 0.03 -0.04 81 1 18 +1
18SEP26 82.00 P 0.00 0.00 0.00 0.05 -0.05 81 0 60 0
18SEP26 83.00 P 0.00 0.00 0.00 0.07 -0.08 79 0 23 0
18SEP26 84.00 P 0.00 0.00 0.00 0.11 -0.10 80 0 15 0
18SEP26 85.00 P 0.00 0.00 0.00 0.15 -0.14 79 0 124 0
18SEP26 86.00 P 0.49 0.49 0.49 0.23 -0.16 79 15 22 +12
18SEP26 87.00 P 0.00 0.00 0.00 0.33 -0.19 79 0 4 0
18SEP26 88.00 P 0.00 0.00 0.00 0.46 -0.22 79 0 4 0
18SEP26 89.00 P 0.00 0.00 0.00 0.62 -0.22 79 0 44 0
18SEP26 90.00 P 1.25 1.25 0.82 0.82 -0.23 79 5 101 0
18SEP26 91.00 P 1.53 1.53 1.53 1.03 -0.35 78 1 1 0
18SEP26 92.00 P 0.00 0.00 0.00 1.32 -0.29 77 0 2 0
18SEP26 93.00 P 0.00 0.00 0.00 1.66 -0.30 77 0 20 0
18SEP26 94.00 P 0.00 0.00 0.00 2.07 -0.30 77 0 91 0
18SEP26 95.00 P 0.00 0.00 0.00 2.55 -0.30 77 0 25 0
18SEP26 96.00 P 3.30 3.30 3.30 3.12 -0.28 79 2 24 0
18SEP26 97.00 P 0.00 0.00 0.00 3.70 -0.27 79 0 30 0
18SEP26 98.00 P 0.00 0.00 0.00 4.34 -0.24 79 0 79 0
18SEP26 99.00 P 0.00 0.00 0.00 5.18 -0.07 83 0 42 0
18SEP26 100.00 P 0.00 0.00 0.00 5.86 -0.03 82 0 1 0
18SEP26 101.00 P 0.00 0.00 0.00 6.65 +0.04 82 0 0 0
18SEP26 102.00 P 0.00 0.00 0.00 7.47 +0.09 83 0 0 0
18SEP26 103.00 P 0.00 0.00 0.00 8.23 +0.05 79 0 0 0
18SEP26 104.00 P 0.00 0.00 0.00 9.11 +0.10 79 0 0 0
18SEP26 105.00 P 0.00 0.00 0.00 10.02 +0.14 79 0 0 0
18SEP26 106.00 P 0.00 0.00 0.00 10.95 +0.20 79 0 0 0
18SEP26 107.00 P 0.00 0.00 0.00 11.89 +0.23 79 0 0 0
18SEP26 108.00 P 0.00 0.00 0.00 12.85 +0.27 79 0 0 0
18SEP26 109.00 P 0.00 0.00 0.00 13.82 +0.31 79 0 0 0
18SEP26 110.00 P 0.00 0.00 0.00 14.79 +0.33 77 0 0 0
18SEP26 111.00 P 0.00 0.00 0.00 15.78 +0.17 79 0 0 0
18SEP26 112.00 P 0.00 0.00 0.00 16.77 +0.06 80 0 0 0
18SEP26 113.00 P 0.00 0.00 0.00 17.76 +0.15 79 0 0 0
18SEP26 114.00 P 0.00 0.00 0.00 18.75 -0.15 0 0 0 0
18SEP26 115.00 P 0.00 0.00 0.00 19.75 +0.01 0 0 0 0
18SEP26 116.00 P 0.00 0.00 0.00 20.75 -0.11 0 0 0 0
18SEP26 117.00 P 0.00 0.00 0.00 21.75 -0.09 0 0 0 0
18SEP26 118.00 P 0.00 0.00 0.00 22.75 +0.01 0 0 0 0
18SEP26 119.00 P 0.00 0.00 0.00 23.75 +0.03 0 0 0 0
18SEP26 120.00 P 0.00 0.00 0.00 24.75 +0.04 0 0 0 0
18SEP26 121.00 P 0.00 0.00 0.00 25.75 +0.05 0 0 0 0
25SEP26 70.00 P 0.11 0.11 0.10 0.02 -0.01 74 5 15 +5
25SEP26 71.00 P 0.00 0.00 0.00 0.03 -0.01 75 0 0 0
25SEP26 72.00 P 0.00 0.00 0.00 0.04 -0.01 74 0 0 0
25SEP26 73.00 P 0.00 0.00 0.00 0.05 -0.02 73 0 0 0
25SEP26 74.00 P 0.00 0.00 0.00 0.07 -0.02 73 0 0 0
25SEP26 75.00 P 0.00 0.00 0.00 0.09 -0.03 73 0 0 0
25SEP26 76.00 P 0.00 0.00 0.00 0.12 -0.03 72 0 0 0
25SEP26 77.00 P 0.00 0.00 0.00 0.15 -0.05 72 0 0 0
25SEP26 78.00 P 0.00 0.00 0.00 0.21 -0.04 73 0 0 0
25SEP26 79.00 P 0.00 0.00 0.00 0.26 -0.06 72 0 0 0
25SEP26 80.00 P 0.00 0.00 0.00 0.34 -0.06 72 0 2 0
25SEP26 81.00 P 0.00 0.00 0.00 0.43 -0.08 72 0 0 0
25SEP26 82.00 P 0.00 0.00 0.00 0.54 -0.08 72 0 1 0
25SEP26 83.00 P 0.00 0.00 0.00 0.67 -0.09 72 0 0 0
25SEP26 84.00 P 0.00 0.00 0.00 0.82 -0.10 72 0 0 0
25SEP26 85.00 P 0.00 0.00 0.00 1.00 -0.11 73 0 0 0
25SEP26 86.00 P 1.22 1.22 1.22 1.21 -0.10 73 1 1 +1
25SEP26 87.00 P 0.00 0.00 0.00 1.42 -0.11 72 0 0 0
25SEP26 88.00 P 0.00 0.00 0.00 1.66 -0.13 72 0 0 0
25SEP26 89.00 P 0.00 0.00 0.00 1.92 -0.13 71 0 2 0
25SEP26 90.00 P 0.00 0.00 0.00 2.22 -0.13 71 0 2 0
25SEP26 91.00 P 3.00 3.00 3.00 2.57 -0.14 71 1 1 +1
25SEP26 92.00 P 0.00 0.00 0.00 2.95 -0.10 71 0 0 0
25SEP26 93.00 P 0.00 0.00 0.00 3.36 -0.12 71 0 0 0
25SEP26 94.00 P 0.00 0.00 0.00 3.82 -0.16 71 0 0 0
25SEP26 95.00 P 0.00 0.00 0.00 4.31 -0.16 71 0 0 0
25SEP26 96.00 P 0.00 0.00 0.00 4.82 -0.18 70 0 0 0
25SEP26 97.00 P 0.00 0.00 0.00 5.37 -0.20 70 0 0 0
25SEP26 98.00 P 0.00 0.00 0.00 6.05 -0.12 71 0 0 0
25SEP26 99.00 P 0.00 0.00 0.00 6.71 -0.11 72 0 0 0
25SEP26 100.00 P 0.00 0.00 0.00 7.58 +0.22 76 0 0 0
25SEP26 101.00 P 0.00 0.00 0.00 8.07 +0.05 72 0 0 0
25SEP26 102.00 P 0.00 0.00 0.00 8.78 +0.05 72 0 0 0
25SEP26 103.00 P 0.00 0.00 0.00 9.53 +0.09 72 0 0 0
25SEP26 104.00 P 0.00 0.00 0.00 10.30 +0.10 72 0 0 0
25SEP26 105.00 P 0.00 0.00 0.00 11.09 +0.11 72 0 0 0
25SEP26 106.00 P 0.00 0.00 0.00 11.92 +0.16 72 0 0 0
25SEP26 107.00 P 0.00 0.00 0.00 12.75 +0.16 72 0 0 0
25SEP26 108.00 P 0.00 0.00 0.00 13.61 +0.19 72 0 0 0
25SEP26 109.00 P 0.00 0.00 0.00 14.49 +0.23 72 0 0 0
25SEP26 110.00 P 0.00 0.00 0.00 15.37 +0.23 72 0 0 0
25SEP26 111.00 P 0.00 0.00 0.00 16.28 - 72 0 0 -
25SEP26 112.00 P 0.00 0.00 0.00 17.02 - 65 0 0 -
25SEP26 113.00 P 0.00 0.00 0.00 17.93 - 63 0 0 -
25SEP26 114.00 P 0.00 0.00 0.00 18.87 - 61 0 0 -
25SEP26 115.00 P 0.00 0.00 0.00 19.81 - 59 0 0 -
25SEP26 116.00 P 0.00 0.00 0.00 20.95 - 72 0 0 -
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 85 0 35 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 78 0 17 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 71 0 13 0
29SEP26 67.50 P 0.00 0.00 0.00 0.02 -0.01 69 0 45 0
29SEP26 70.00 P 0.00 0.00 0.00 0.04 -0.01 68 0 184 0
29SEP26 72.50 P 0.00 0.00 0.00 0.08 -0.02 68 0 253 0
29SEP26 75.00 P 0.00 0.00 0.00 0.15 -0.04 67 0 223 0
29SEP26 77.50 P 0.00 0.00 0.00 0.28 -0.06 67 0 176 0
29SEP26 80.00 P 0.00 0.00 0.00 0.49 -0.09 67 0 300 0
29SEP26 82.50 P 1.09 1.16 0.93 0.82 -0.10 67 4 102 +4
29SEP26 85.00 P 1.58 1.58 1.28 1.27 -0.13 67 10 375 +2
29SEP26 87.50 P 0.00 0.00 0.00 1.90 -0.13 67 0 34 0
29SEP26 90.00 P 2.74 2.74 2.50 2.67 -0.07 67 15 176 +5
29SEP26 92.50 P 0.00 0.00 0.00 3.63 -0.11 67 0 286 0
29SEP26 95.00 P 5.25 5.25 5.25 4.76 -0.20 66 1 157 +1
29SEP26 97.50 P 0.00 0.00 0.00 6.20 -0.09 67 0 102 0
29SEP26 100.00 P 0.00 0.00 0.00 7.99 -0.02 70 0 167 0
29SEP26 102.50 P 0.00 0.00 0.00 9.51 +0.02 66 0 31 0
29SEP26 105.00 P 0.00 0.00 0.00 11.76 +0.42 72 0 35 0
29SEP26 107.50 P 0.00 0.00 0.00 13.45 +0.14 66 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 15.48 +0.09 64 0 42 0
29SEP26 112.50 P 0.00 0.00 0.00 18.00 -0.07 71 0 108 0
29SEP26 115.00 P 0.00 0.00 0.00 20.01 -0.18 62 0 212 0
29SEP26 117.50 P 0.00 0.00 0.00 22.42 -0.42 63 0 108 0
29SEP26 120.00 P 0.00 0.00 0.00 24.89 -0.39 66 0 40 0
29SEP26 122.50 P 0.00 0.00 0.00 27.30 -0.11 64 0 47 0
29SEP26 125.00 P 0.00 0.00 0.00 29.79 +0.02 66 0 53 0
29SEP26 127.50 P 0.00 0.00 0.00 32.26 +0.24 65 0 23 0
29SEP26 130.00 P 0.00 0.00 0.00 34.75 +0.09 0 0 13 0
29SEP26 132.50 P 0.00 0.00 0.00 37.25 +0.08 0 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 39.75 +0.45 0 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 42.25 +0.33 0 0 60 0
29SEP26 140.00 P 0.00 0.00 0.00 44.75 +0.45 0 0 60 0
29SEP26 142.50 P 0.00 0.00 0.00 47.25 +0.45 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 49.75 +0.45 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 52.25 +0.45 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 54.75 +0.45 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 57.25 +0.45 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 59.75 +0.45 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 62.25 +0.45 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 64.75 +0.45 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 67.25 +0.45 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 69.75 +0.45 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 72.25 +0.45 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 74.75 +0.45 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 77.25 +0.45 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.27 -0.03 68 0 16 0
29OCT26 65.00 P 0.00 0.00 0.00 0.41 -0.04 68 0 51 0
29OCT26 67.50 P 0.00 0.00 0.00 0.62 -0.04 69 0 2 0
29OCT26 70.00 P 0.00 0.00 0.00 0.89 -0.05 69 0 6 0
29OCT26 72.50 P 0.00 0.00 0.00 1.23 -0.06 69 0 31 0
29OCT26 75.00 P 0.00 0.00 0.00 1.64 -0.06 69 0 40 0
29OCT26 77.50 P 2.28 2.28 2.28 2.18 -0.07 69 1 33 +1
29OCT26 80.00 P 3.08 3.08 2.76 2.81 -0.07 69 2 113 0
29OCT26 82.50 P 3.80 3.80 3.78 3.52 -0.07 69 6 27 +6
29OCT26 85.00 P 0.00 0.00 0.00 4.33 +0.05 69 0 88 0
29OCT26 87.50 P 5.28 5.28 5.28 5.23 -0.05 68 1 68 +1
29OCT26 90.00 P 6.10 6.10 6.10 6.35 +0.03 69 1 80 +1
29OCT26 92.50 P 0.00 0.00 0.00 7.42 -0.03 68 0 90 0
29OCT26 95.00 P 0.00 0.00 0.00 8.72 -0.07 68 0 27 0
29OCT26 97.50 P 0.00 0.00 0.00 10.13 -0.05 68 0 17 0
29OCT26 100.00 P 0.00 0.00 0.00 11.66 -0.05 68 0 37 0
29OCT26 102.50 P 0.00 0.00 0.00 13.27 -0.03 68 0 15 0
29OCT26 105.00 P 0.00 0.00 0.00 15.06 -0.05 69 0 17 0
29OCT26 107.50 P 0.00 0.00 0.00 16.78 -0.23 69 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 18.68 -0.03 69 0 2 0
29OCT26 112.50 P 0.00 0.00 0.00 20.65 -0.21 69 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 22.66 -0.01 69 0 4 0
29OCT26 117.50 P 0.00 0.00 0.00 24.77 +0.03 70 0 0 0
29OCT26 120.00 P 26.88 26.88 26.88 26.67 -0.21 68 1 2 +1
29OCT26 122.50 P 0.00 0.00 0.00 28.86 -0.19 68 0 2 0
29OCT26 125.00 P 0.00 0.00 0.00 31.07 -0.30 68 0 8 0
27NOV26 62.50 P 0.00 0.00 0.00 0.98 -0.03 70 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 1.26 -0.06 70 0 38 0
27NOV26 67.50 P 0.00 0.00 0.00 1.66 -0.08 70 0 16 0
27NOV26 70.00 P 2.30 2.30 2.23 2.10 -0.09 70 4 26 +3
27NOV26 72.50 P 0.00 0.00 0.00 2.66 -0.11 70 0 45 0
27NOV26 75.00 P 0.00 0.00 0.00 3.27 -0.13 70 0 45 0
27NOV26 77.50 P 0.00 0.00 0.00 3.96 -0.14 69 0 19 0
27NOV26 80.00 P 0.00 0.00 0.00 4.81 -0.01 70 0 40 0
27NOV26 82.50 P 0.00 0.00 0.00 5.66 -0.10 70 0 51 0
27NOV26 85.00 P 0.00 0.00 0.00 6.62 -0.01 69 0 30 0
27NOV26 87.50 P 0.00 0.00 0.00 7.67 -0.01 69 0 42 0
27NOV26 90.00 P 0.00 0.00 0.00 8.83 +0.02 69 0 62 0
27NOV26 92.50 P 0.00 0.00 0.00 10.08 +0.02 69 0 83 0
27NOV26 95.00 P 0.00 0.00 0.00 11.43 +0.02 70 0 48 0
27NOV26 97.50 P 0.00 0.00 0.00 12.87 +0.03 69 0 35 0
27NOV26 100.00 P 0.00 0.00 0.00 14.40 +0.04 70 0 61 0
27NOV26 102.50 P 0.00 0.00 0.00 15.70 -0.29 68 0 25 0
27NOV26 105.00 P 0.00 0.00 0.00 17.66 -0.10 70 0 15 0
27NOV26 107.50 P 0.00 0.00 0.00 19.33 -0.19 70 0 1 0
27NOV26 110.00 P 0.00 0.00 0.00 21.15 -0.17 70 0 15 0
27NOV26 112.50 P 0.00 0.00 0.00 23.03 -0.19 70 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 24.97 -0.18 71 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 26.96 -0.20 71 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 28.99 -0.12 71 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 31.06 -0.25 71 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 33.18 -0.49 72 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 1.38 -0.03 69 0 34 0
30DEC26 62.50 P 0.00 0.00 0.00 1.83 +0.02 70 0 36 0
30DEC26 65.00 P 0.00 0.00 0.00 2.27 +0.01 70 0 26 0
30DEC26 67.50 P 0.00 0.00 0.00 2.84 +0.03 70 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 3.39 +0.02 69 0 36 0
30DEC26 72.50 P 0.00 0.00 0.00 3.98 -0.13 69 0 21 0
30DEC26 75.00 P 0.00 0.00 0.00 4.68 -0.19 68 0 22 0
30DEC26 77.50 P 0.00 0.00 0.00 5.45 -0.09 68 0 18 0
30DEC26 80.00 P 6.30 6.30 6.30 6.44 +0.11 68 1 46 -1
30DEC26 82.50 P 0.00 0.00 0.00 7.32 +0.02 68 0 35 0
30DEC26 85.00 P 0.00 0.00 0.00 8.39 +0.04 68 0 70 0
30DEC26 87.50 P 0.00 0.00 0.00 9.52 +0.03 68 0 42 0
30DEC26 90.00 P 0.00 0.00 0.00 10.75 +0.04 68 0 196 0
30DEC26 92.50 P 12.71 12.71 12.71 12.06 +0.05 68 15 76 +15
30DEC26 95.00 P 0.00 0.00 0.00 13.45 +0.05 68 0 110 0
30DEC26 97.50 P 15.63 15.63 15.63 14.91 +0.05 68 15 76 0
30DEC26 100.00 P 0.00 0.00 0.00 16.45 +0.06 68 0 51 0
30DEC26 102.50 P 0.00 0.00 0.00 17.79 -0.13 68 0 80 0
30DEC26 105.00 P 0.00 0.00 0.00 19.47 -0.44 68 0 158 0
30DEC26 107.50 P 0.00 0.00 0.00 21.20 -0.46 68 0 448 0
30DEC26 110.00 P 0.00 0.00 0.00 23.44 +0.40 70 0 249 0
30DEC26 112.50 P 0.00 0.00 0.00 25.03 -0.40 69 0 17 0
30DEC26 115.00 P 0.00 0.00 0.00 26.92 -0.43 69 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 28.86 -0.42 70 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 30.85 -0.30 70 0 197 0
30DEC26 122.50 P 0.00 0.00 0.00 32.90 -0.38 71 0 197 0
30DEC26 125.00 P 0.00 0.00 0.00 34.91 -0.34 70 0 6 0
30DEC26 127.50 P 0.00 0.00 0.00 37.00 -0.46 71 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 39.11 -0.43 71 0 23 0
30DEC26 132.50 P 0.00 0.00 0.00 41.26 -0.45 71 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 43.43 -0.21 71 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 45.62 -0.15 72 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 47.80 -0.20 72 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 50.03 -0.20 72 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 52.28 -0.11 72 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 54.52 -0.17 72 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 56.61 -0.39 71 0 2 0
30DEC26 152.50 P 0.00 0.00 0.00 58.71 -0.69 69 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 61.20 -0.30 70 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 63.53 -0.32 70 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 65.81 -0.37 70 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 68.28 -0.11 71 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 70.50 -0.25 69 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 72.90 -0.24 69 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 75.29 -0.21 69 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 77.70 -0.14 69 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 3.27 +0.02 67 0 10 0
30MAR27 62.50 P 0.00 0.00 0.00 3.88 0.00 67 0 18 0
30MAR27 65.00 P 0.00 0.00 0.00 4.61 +0.07 67 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 5.31 -0.03 67 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 6.10 -0.04 67 0 2 0
30MAR27 72.50 P 6.60 6.60 6.60 6.95 -0.03 67 1 26 0
30MAR27 75.00 P 0.00 0.00 0.00 7.87 -0.03 67 0 12 0
30MAR27 77.50 P 0.00 0.00 0.00 8.79 +0.19 66 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 9.75 +0.12 66 0 39 0
30MAR27 82.50 P 0.00 0.00 0.00 10.87 +0.11 66 0 31 0
30MAR27 85.00 P 0.00 0.00 0.00 12.04 +0.07 66 0 40 0
30MAR27 87.50 P 0.00 0.00 0.00 13.30 +0.10 66 0 25 0
30MAR27 90.00 P 0.00 0.00 0.00 14.64 +0.12 66 0 17 0
30MAR27 92.50 P 15.70 15.70 15.70 16.03 -0.01 66 1 15 0
30MAR27 95.00 P 0.00 0.00 0.00 17.47 +0.13 66 0 68 0
30MAR27 97.50 P 0.00 0.00 0.00 18.97 +0.25 66 0 11 0
30MAR27 100.00 P 0.00 0.00 0.00 20.53 +0.14 66 0 19 0
30MAR27 102.50 P 0.00 0.00 0.00 21.91 -0.11 66 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 23.58 -0.17 66 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 25.09 -0.30 65 0 10 0
30MAR27 110.00 P 0.00 0.00 0.00 27.05 -0.36 66 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 28.85 -0.38 66 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 30.69 -0.39 67 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 32.57 -0.37 67 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 34.47 -0.42 67 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 36.42 -0.42 67 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 38.39 -0.25 67 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 40.39 -0.39 68 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 42.43 -0.27 68 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 44.48 -0.29 68 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 46.39 -0.49 67 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 48.57 -0.43 68 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 50.43 -0.69 67 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 52.73 -0.20 68 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 54.70 -0.71 67 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 57.21 -0.17 69 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 59.04 -0.86 67 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 61.21 -0.56 67 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 63.39 -0.59 67 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 65.62 -0.59 67 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 67.88 -0.56 67 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 70.15 -0.54 67 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 72.42 -0.53 67 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 74.70 -0.53 67 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 76.98 -0.53 67 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 79.27 -0.54 67 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 4.83 -0.16 65 0 13 0
29JUN27 62.50 P 0.00 0.00 0.00 5.63 -0.03 65 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 6.43 -0.11 65 0 43 0
29JUN27 67.50 P 0.00 0.00 0.00 7.27 -0.02 65 0 9 0
29JUN27 70.00 P 0.00 0.00 0.00 8.26 -0.06 65 0 17 0
29JUN27 72.50 P 0.00 0.00 0.00 9.25 -0.08 65 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 10.24 -0.12 65 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 11.40 -0.09 65 0 16 0
29JUN27 80.00 P 0.00 0.00 0.00 12.57 +0.30 65 0 18 0
29JUN27 82.50 P 0.00 0.00 0.00 13.77 +0.30 65 0 4 0
29JUN27 85.00 P 15.15 15.15 15.15 15.04 +0.31 65 15 31 +15
29JUN27 87.50 P 0.00 0.00 0.00 16.36 +0.29 65 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 17.77 +0.37 65 0 43 0
29JUN27 92.50 P 0.00 0.00 0.00 18.96 +0.11 65 0 65 0
29JUN27 95.00 P 0.00 0.00 0.00 20.26 -0.04 64 0 14 0
29JUN27 97.50 P 0.00 0.00 0.00 21.68 -0.11 64 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 23.10 -0.27 64 0 185 0
29JUN27 102.50 P 0.00 0.00 0.00 24.84 -0.19 64 0 171 0
29JUN27 105.00 P 0.00 0.00 0.00 26.51 -0.25 64 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 28.38 -0.09 65 0 10 0
29JUN27 110.00 P 0.00 0.00 0.00 29.47 -0.27 63 0 20 0
29JUN27 112.50 P 0.00 0.00 0.00 31.95 +0.57 65 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 33.71 -0.18 65 0 36 0
29JUN27 117.50 P 0.00 0.00 0.00 35.51 -0.21 65 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 37.25 -0.29 65 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 39.15 -0.33 65 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 41.07 -0.34 65 0 15 0
29JUN27 127.50 P 0.00 0.00 0.00 42.99 -0.38 65 0 15 0
29JUN27 130.00 P 0.00 0.00 0.00 44.92 -0.43 65 0 1 0
29JUN27 132.50 P 0.00 0.00 0.00 46.85 -0.51 65 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 48.79 -0.59 65 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 50.84 -0.58 65 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 52.90 -0.59 65 0 2 0
29SEP27 62.50 P 0.00 0.00 0.00 7.67 0.00 66 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 8.39 +0.12 65 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 9.41 +0.01 65 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 10.43 +0.01 65 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 11.46 +0.01 65 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 12.65 +0.02 65 0 1 0
29SEP27 77.50 P 0.00 0.00 0.00 13.87 +0.03 65 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 15.21 +0.60 66 0 1 0
29SEP27 82.50 P 0.00 0.00 0.00 16.48 +0.68 66 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 17.80 +0.68 66 0 4 0
29SEP27 87.50 P 0.00 0.00 0.00 19.16 +0.67 66 0 15 0
29SEP27 90.00 P 0.00 0.00 0.00 20.47 +0.58 65 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 21.33 -0.02 64 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 22.84 +0.02 64 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 24.40 +0.05 64 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 26.00 +0.06 64 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 27.65 -0.04 64 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 29.33 -0.02 64 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 30.80 -0.27 64 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 33.05 +0.10 65 0 15 0
29SEP27 112.50 P 0.00 0.00 0.00 34.13 0.00 64 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 36.61 +0.10 65 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 38.40 +0.11 65 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 40.19 +0.11 65 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 41.98 -0.09 65 0 0 0
TOTAL PUT 128 9,485 +77
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALA - ALH (ADJ-A) CLOSING PRICE HK$ 2.925
29SEP26 2.10 C 0.00 0.00 0.00 0.83 -0.08 81 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.73 -0.08 70 0 0 0
29SEP26 2.29 C 0.00 0.00 0.00 0.64 -0.09 61 0 0 0
29SEP26 2.39 C 0.00 0.00 0.00 0.54 -0.09 51 0 0 0
29SEP26 2.49 C 0.00 0.00 0.00 0.44 -0.09 42 0 0 0
29SEP26 2.58 C 0.00 0.00 0.00 0.35 -0.09 34 0 1 0
29SEP26 2.68 C 0.00 0.00 0.00 0.26 -0.08 38 0 0 0
29SEP26 2.77 C 0.00 0.00 0.00 0.19 -0.06 40 0 0 0
29SEP26 2.87 C 0.00 0.00 0.00 0.12 -0.05 38 0 1 0
29SEP26 2.96 C 0.00 0.00 0.00 0.06 -0.05 32 0 0 0
29SEP26 3.06 C 0.00 0.00 0.00 0.03 -0.03 33 0 32 0
29SEP26 3.16 C 0.00 0.00 0.00 0.02 -0.01 39 0 82 0
29SEP26 3.25 C 0.00 0.00 0.00 0.01 -0.01 39 0 130 0
29SEP26 3.35 C 0.00 0.00 0.00 0.01 0.00 47 0 86 0
29SEP26 3.44 C 0.00 0.00 0.00 0.01 0.00 54 0 262 0
29SEP26 3.54 C 0.00 0.00 0.00 0.01 0.00 62 0 380 0
29SEP26 3.63 C 0.00 0.00 0.00 0.01 0.00 68 0 153 0
29SEP26 3.73 C 0.00 0.00 0.00 0.01 0.00 74 0 442 0
29SEP26 3.82 C 0.00 0.00 0.00 0.01 0.00 80 0 4,465 0
29SEP26 3.92 C 0.00 0.00 0.00 0.01 0.00 86 0 703 0
29SEP26 4.02 C 0.00 0.00 0.00 0.01 0.00 92 0 130 0
29SEP26 4.11 C 0.00 0.00 0.00 0.01 0.00 97 0 561 0
29SEP26 4.21 C 0.00 0.00 0.00 0.01 0.00 102 0 60 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 107 0 1,376 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 112 0 105 0
29SEP26 4.49 C 0.00 0.00 0.00 0.01 0.00 117 0 301 0
29SEP26 4.59 C 0.00 0.00 0.00 0.01 0.00 121 0 7 0
29SEP26 4.68 C 0.00 0.00 0.00 0.01 0.00 125 0 383 0
29SEP26 4.78 C 0.00 0.00 0.00 0.01 0.00 130 0 4,223 0
29SEP26 5.02 C 0.00 0.00 0.00 0.01 0.00 140 0 721 0
29SEP26 5.26 C 0.00 0.00 0.00 0.01 0.00 150 0 8,172 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 159 0 691 0
29SEP26 5.74 C 0.00 0.00 0.00 0.01 0.00 167 0 222 0
29SEP26 5.98 C 0.00 0.00 0.00 0.01 0.00 176 0 439 0
29SEP26 6.21 C 0.00 0.00 0.00 0.01 0.00 183 0 2 0
29SEP26 6.45 C 0.00 0.00 0.00 0.01 0.00 190 0 210 0
29SEP26 6.69 C 0.00 0.00 0.00 0.01 0.00 197 0 294 0
29SEP26 6.93 C 0.00 0.00 0.00 0.01 0.00 204 0 130 0
29SEP26 7.17 C 0.00 0.00 0.00 0.01 0.00 211 0 92 0
29SEP26 7.41 C 0.00 0.00 0.00 0.01 0.00 217 0 40 0
29SEP26 7.65 C 0.00 0.00 0.00 0.01 0.00 223 0 72 0
29SEP26 7.89 C 0.00 0.00 0.00 0.01 0.00 228 0 2 0
29SEP26 8.13 C 0.00 0.00 0.00 0.01 0.00 234 0 150 0
29SEP26 8.37 C 0.00 0.00 0.00 0.01 0.00 239 0 0 0
29SEP26 8.60 C 0.00 0.00 0.00 0.01 0.00 244 0 30 0
29SEP26 8.84 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
29SEP26 9.08 C 0.00 0.00 0.00 0.01 0.00 254 0 46 0
29SEP26 9.32 C 0.00 0.00 0.00 0.01 0.00 259 0 0 0
29SEP26 9.56 C 0.00 0.00 0.00 0.01 0.00 263 0 2 0
29OCT26 2.10 C 0.00 0.00 0.00 0.83 -0.09 0 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.74 -0.08 47 0 0 0
29OCT26 2.29 C 0.00 0.00 0.00 0.65 -0.09 41 0 0 0
29OCT26 2.39 C 0.00 0.00 0.00 0.56 -0.08 43 0 0 0
29OCT26 2.49 C 0.00 0.00 0.00 0.47 -0.08 42 0 0 0
29OCT26 2.58 C 0.00 0.00 0.00 0.39 -0.07 39 0 0 0
29OCT26 2.68 C 0.00 0.00 0.00 0.31 -0.07 38 0 0 0
29OCT26 2.77 C 0.00 0.00 0.00 0.25 -0.06 39 0 0 0
29OCT26 2.87 C 0.00 0.00 0.00 0.18 -0.06 36 0 0 0
29OCT26 2.96 C 0.00 0.00 0.00 0.14 -0.04 37 0 0 0
29OCT26 3.06 C 0.00 0.00 0.00 0.10 -0.03 37 0 177 0
29OCT26 3.16 C 0.00 0.00 0.00 0.07 -0.03 37 0 0 0
29OCT26 3.25 C 0.00 0.00 0.00 0.05 -0.02 37 0 52 0
29OCT26 3.35 C 0.00 0.00 0.00 0.04 -0.01 40 0 3 0
29OCT26 3.44 C 0.00 0.00 0.00 0.03 -0.01 40 0 172 0
29OCT26 3.54 C 0.00 0.00 0.00 0.02 0.00 40 0 320 0
29OCT26 3.63 C 0.00 0.00 0.00 0.01 0.00 38 0 39 0
29OCT26 3.73 C 0.01 0.01 0.01 0.01 0.00 41 5 34 +5
29OCT26 3.82 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
29OCT26 3.92 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 4.02 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 4.11 C 0.00 0.00 0.00 0.01 0.00 54 0 8 0
29OCT26 4.21 C 0.00 0.00 0.00 0.01 0.00 57 0 72 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 2.49 C 0.00 0.00 0.00 0.51 -0.07 44 0 0 0
27NOV26 2.58 C 0.00 0.00 0.00 0.44 -0.06 43 0 0 0
27NOV26 2.68 C 0.00 0.00 0.00 0.36 -0.07 40 0 0 0
27NOV26 2.77 C 0.00 0.00 0.00 0.31 -0.05 42 0 0 0
27NOV26 2.87 C 0.00 0.00 0.00 0.25 -0.05 41 0 0 0
27NOV26 2.96 C 0.00 0.00 0.00 0.21 -0.04 41 0 0 0
27NOV26 3.06 C 0.00 0.00 0.00 0.16 -0.04 40 0 0 0
27NOV26 3.16 C 0.00 0.00 0.00 0.13 -0.03 40 0 0 0
27NOV26 3.25 C 0.11 0.11 0.09 0.11 -0.02 42 9 9 +9
27NOV26 3.35 C 0.00 0.00 0.00 0.09 -0.02 43 0 310 0
27NOV26 3.44 C 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
27NOV26 3.54 C 0.00 0.00 0.00 0.05 -0.02 41 0 200 0
27NOV26 3.63 C 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
27NOV26 3.73 C 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
27NOV26 3.82 C 0.00 0.00 0.00 0.02 -0.01 40 0 2 0
27NOV26 3.92 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
27NOV26 4.02 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 4.11 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 4.21 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.88 -0.08 51 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.79 -0.07 49 0 0 0
30DEC26 2.29 C 0.00 0.00 0.00 0.71 -0.07 47 0 0 0
30DEC26 2.39 C 0.00 0.00 0.00 0.62 -0.07 44 0 0 0
30DEC26 2.49 C 0.00 0.00 0.00 0.54 -0.06 42 0 0 0
30DEC26 2.58 C 0.00 0.00 0.00 0.48 -0.05 43 0 0 0
30DEC26 2.68 C 0.00 0.00 0.00 0.41 -0.05 42 0 0 0
30DEC26 2.77 C 0.00 0.00 0.00 0.35 -0.05 41 0 0 0
30DEC26 2.87 C 0.00 0.00 0.00 0.29 -0.05 40 0 0 0
30DEC26 2.96 C 0.00 0.00 0.00 0.25 -0.04 40 0 0 0
30DEC26 3.06 C 0.00 0.00 0.00 0.20 -0.04 39 0 61 0
30DEC26 3.16 C 0.00 0.00 0.00 0.17 -0.03 40 0 250 0
30DEC26 3.25 C 0.00 0.00 0.00 0.15 -0.02 41 0 512 0
30DEC26 3.35 C 0.00 0.00 0.00 0.12 -0.02 40 0 97 0
30DEC26 3.44 C 0.00 0.00 0.00 0.10 -0.02 40 0 3,368 0
30DEC26 3.54 C 0.00 0.00 0.00 0.08 -0.02 40 0 3,249 0
30DEC26 3.63 C 0.00 0.00 0.00 0.07 -0.01 41 0 1,209 0
30DEC26 3.73 C 0.00 0.00 0.00 0.06 0.00 42 0 182 0
30DEC26 3.82 C 0.00 0.00 0.00 0.05 0.00 42 0 762 0
30DEC26 3.92 C 0.00 0.00 0.00 0.04 0.00 42 0 1,213 0
30DEC26 4.02 C 0.00 0.00 0.00 0.03 0.00 41 0 305 0
30DEC26 4.11 C 0.00 0.00 0.00 0.02 0.00 40 0 584 0
30DEC26 4.21 C 0.00 0.00 0.00 0.01 0.00 36 0 27 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 38 0 596 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 40 0 46 0
30DEC26 4.49 C 0.00 0.00 0.00 0.01 0.00 41 0 111 0
30DEC26 4.59 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
30DEC26 4.68 C 0.00 0.00 0.00 0.01 0.00 45 0 281 0
30DEC26 4.78 C 0.00 0.00 0.00 0.01 0.00 46 0 503 0
30DEC26 5.02 C 0.00 0.00 0.00 0.01 0.00 50 0 48 0
30DEC26 5.26 C 0.00 0.00 0.00 0.01 0.00 54 0 2,100 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 57 0 404 0
30DEC26 5.74 C 0.00 0.00 0.00 0.01 0.00 60 0 271 0
30DEC26 5.98 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
30DEC26 6.21 C 0.00 0.00 0.00 0.01 0.00 66 0 325 0
30DEC26 6.45 C 0.00 0.00 0.00 0.01 0.00 68 0 300 0
30DEC26 6.69 C 0.00 0.00 0.00 0.01 0.00 71 0 120 0
30DEC26 6.93 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 7.17 C 0.00 0.00 0.00 0.01 0.00 76 0 258 0
30DEC26 7.41 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 7.65 C 0.00 0.00 0.00 0.01 0.00 80 0 88 0
30DEC26 7.89 C 0.00 0.00 0.00 0.01 0.00 82 0 1 0
30DEC26 8.13 C 0.00 0.00 0.00 0.01 0.00 84 0 60 0
30DEC26 8.37 C 0.00 0.00 0.00 0.01 0.00 86 0 2 0
30DEC26 8.60 C 0.00 0.00 0.00 0.01 0.00 88 0 2 0
30DEC26 8.84 C 0.00 0.00 0.00 0.01 0.00 90 0 120 0
30DEC26 9.08 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC26 9.32 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC26 9.56 C 0.00 0.00 0.00 0.01 0.00 95 0 223 0
30MAR27 2.10 C 0.00 0.00 0.00 0.93 -0.07 47 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.85 -0.07 46 0 0 0
30MAR27 2.29 C 0.00 0.00 0.00 0.77 -0.08 44 0 0 0
30MAR27 2.39 C 0.00 0.00 0.00 0.70 -0.07 44 0 0 0
30MAR27 2.49 C 0.00 0.00 0.00 0.62 -0.07 42 0 0 0
30MAR27 2.58 C 0.00 0.00 0.00 0.56 -0.07 41 0 0 0
30MAR27 2.68 C 0.00 0.00 0.00 0.50 -0.06 41 0 0 0
30MAR27 2.77 C 0.00 0.00 0.00 0.45 -0.06 41 0 0 0
30MAR27 2.87 C 0.00 0.00 0.00 0.40 -0.05 41 0 0 0
30MAR27 2.96 C 0.00 0.00 0.00 0.35 -0.06 40 0 5 0
30MAR27 3.06 C 0.00 0.00 0.00 0.30 -0.06 39 0 71 0
30MAR27 3.16 C 0.00 0.00 0.00 0.28 -0.04 41 0 98 0
30MAR27 3.25 C 0.00 0.00 0.00 0.25 -0.03 41 0 60 0
30MAR27 3.35 C 0.00 0.00 0.00 0.22 -0.03 41 0 120 0
30MAR27 3.44 C 0.00 0.00 0.00 0.19 -0.04 40 0 45 0
30MAR27 3.54 C 0.00 0.00 0.00 0.17 -0.03 41 0 5,069 0
30MAR27 3.63 C 0.00 0.00 0.00 0.15 -0.03 41 0 442 0
30MAR27 3.73 C 0.00 0.00 0.00 0.13 -0.03 41 0 327 0
30MAR27 3.82 C 0.00 0.00 0.00 0.12 -0.02 42 0 5,000 0
30MAR27 3.92 C 0.00 0.00 0.00 0.10 -0.03 41 0 170 0
30MAR27 4.02 C 0.00 0.00 0.00 0.09 -0.02 42 0 30 0
30MAR27 4.11 C 0.00 0.00 0.00 0.08 -0.02 42 0 30 0
30MAR27 4.21 C 0.00 0.00 0.00 0.07 -0.02 42 0 50 0
30MAR27 4.30 C 0.00 0.00 0.00 0.06 -0.02 41 0 510 0
30MAR27 4.40 C 0.00 0.00 0.00 0.05 -0.02 41 0 1,020 0
30MAR27 4.49 C 0.00 0.00 0.00 0.04 -0.02 40 0 1,005 0
30MAR27 4.59 C 0.07 0.07 0.07 0.03 -0.02 39 2 110 +2
30MAR27 4.68 C 0.00 0.00 0.00 0.02 -0.02 37 0 1,000 0
30MAR27 4.78 C 0.00 0.00 0.00 0.01 -0.02 34 0 3,014 0
30MAR27 5.02 C 0.00 0.00 0.00 0.01 -0.01 36 0 2,150 0
30MAR27 5.26 C 0.00 0.00 0.00 0.01 0.00 39 0 65 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 41 0 226 0
30MAR27 5.74 C 0.00 0.00 0.00 0.01 0.00 44 0 559 0
30MAR27 5.98 C 0.00 0.00 0.00 0.01 0.00 46 0 22 0
30MAR27 6.21 C 0.00 0.00 0.00 0.01 0.00 48 0 25 0
30MAR27 6.45 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 6.69 C 0.00 0.00 0.00 0.01 0.00 52 0 14 0
30MAR27 6.93 C 0.00 0.00 0.00 0.01 0.00 53 0 150 0
30MAR27 7.17 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30MAR27 7.41 C 0.00 0.00 0.00 0.01 0.00 57 0 173 0
29JUN27 2.10 C 0.00 0.00 0.00 0.99 -0.07 47 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.91 -0.07 46 0 0 0
29JUN27 2.29 C 0.00 0.00 0.00 0.85 -0.06 46 0 0 0
29JUN27 2.39 C 0.00 0.00 0.00 0.78 -0.06 45 0 0 0
29JUN27 2.49 C 0.00 0.00 0.00 0.71 -0.06 44 0 0 0
29JUN27 2.58 C 0.00 0.00 0.00 0.65 -0.07 43 0 10 0
29JUN27 2.68 C 0.00 0.00 0.00 0.60 -0.06 44 0 0 0
29JUN27 2.77 C 0.00 0.00 0.00 0.55 -0.06 43 0 0 0
29JUN27 2.87 C 0.00 0.00 0.00 0.50 -0.05 43 0 40 0
29JUN27 2.96 C 0.00 0.00 0.00 0.46 -0.05 43 0 0 0
29JUN27 3.06 C 0.00 0.00 0.00 0.42 -0.05 43 0 15 0
29JUN27 3.16 C 0.00 0.00 0.00 0.38 -0.04 43 0 0 0
29JUN27 3.25 C 0.00 0.00 0.00 0.34 -0.05 42 0 10 0
29JUN27 3.35 C 0.00 0.00 0.00 0.30 -0.05 41 0 0 0
29JUN27 3.44 C 0.00 0.00 0.00 0.28 -0.04 42 0 30 0
29JUN27 3.54 C 0.00 0.00 0.00 0.25 -0.04 41 0 13 0
29JUN27 3.63 C 0.00 0.00 0.00 0.23 -0.04 42 0 35 0
29JUN27 3.73 C 0.00 0.00 0.00 0.22 -0.02 43 0 10 0
29JUN27 3.82 C 0.00 0.00 0.00 0.20 -0.02 43 0 42 0
29JUN27 3.92 C 0.00 0.00 0.00 0.18 -0.02 43 0 230 0
29JUN27 4.02 C 0.00 0.00 0.00 0.16 -0.02 42 0 37 0
29JUN27 4.11 C 0.00 0.00 0.00 0.15 -0.02 43 0 30 0
29JUN27 4.21 C 0.00 0.00 0.00 0.14 -0.01 43 0 7 0
29JUN27 4.30 C 0.00 0.00 0.00 0.12 -0.02 42 0 14 0
29JUN27 4.40 C 0.00 0.00 0.00 0.11 -0.02 43 0 0 0
29JUN27 4.49 C 0.00 0.00 0.00 0.10 -0.02 43 0 66 0
TOTAL CALL 16 66,475 +16
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 2.29 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 2.39 P 0.00 0.00 0.00 0.01 0.00 68 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 47 0 261 0
29SEP26 2.68 P 0.00 0.00 0.00 0.01 0.00 36 0 290 0
29SEP26 2.77 P 0.00 0.00 0.00 0.03 +0.01 39 0 20 0
29SEP26 2.87 P 0.00 0.00 0.00 0.06 +0.02 37 0 75 0
29SEP26 2.96 P 0.00 0.00 0.00 0.09 +0.03 31 0 52 0
29SEP26 3.06 P 0.00 0.00 0.00 0.16 +0.05 32 0 197 0
29SEP26 3.16 P 0.00 0.00 0.00 0.24 +0.06 29 0 522 0
29SEP26 3.25 P 0.00 0.00 0.00 0.34 +0.08 46 0 3,159 0
29SEP26 3.35 P 0.00 0.00 0.00 0.43 +0.08 44 0 67 0
29SEP26 3.44 P 0.53 0.53 0.53 0.53 +0.09 63 25 337 -25
29SEP26 3.54 P 0.00 0.00 0.00 0.62 +0.08 58 0 187 0
29SEP26 3.63 P 0.00 0.00 0.00 0.72 +0.09 78 0 773 0
29SEP26 3.73 P 0.00 0.00 0.00 0.82 +0.09 85 0 76 0
29SEP26 3.82 P 0.00 0.00 0.00 0.91 +0.09 91 0 390 0
29SEP26 3.92 P 0.00 0.00 0.00 1.01 +0.09 97 0 52 -26
29SEP26 4.02 P 0.00 0.00 0.00 1.11 +0.09 104 0 0 0
29SEP26 4.11 P 0.00 0.00 0.00 1.20 +0.09 109 0 20 0
29SEP26 4.21 P 0.00 0.00 0.00 1.30 +0.09 115 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.39 +0.09 120 0 150 0
29SEP26 4.40 P 0.00 0.00 0.00 1.49 +0.09 126 0 3,500 0
29SEP26 4.49 P 0.00 0.00 0.00 1.58 +0.09 130 0 0 0
29SEP26 4.59 P 0.00 0.00 0.00 1.68 +0.09 135 0 6,100 0
29SEP26 4.68 P 0.00 0.00 0.00 1.77 +0.09 140 0 0 0
29SEP26 4.78 P 0.00 0.00 0.00 1.87 +0.09 145 0 0 0
29SEP26 5.02 P 0.00 0.00 0.00 2.11 +0.09 156 0 0 0
29SEP26 5.26 P 0.00 0.00 0.00 2.35 +0.09 167 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.59 +0.09 177 0 0 0
29SEP26 5.74 P 0.00 0.00 0.00 2.83 +0.09 186 0 0 0
29SEP26 5.98 P 0.00 0.00 0.00 3.07 +0.09 195 0 0 0
29SEP26 6.21 P 0.00 0.00 0.00 3.30 +0.09 203 0 0 0
29SEP26 6.45 P 0.00 0.00 0.00 3.54 +0.09 211 0 0 0
29SEP26 6.69 P 0.00 0.00 0.00 3.78 +0.09 219 0 0 0
29SEP26 6.93 P 0.00 0.00 0.00 4.02 +0.09 226 0 0 0
29SEP26 7.17 P 0.00 0.00 0.00 4.26 +0.09 233 0 0 0
29SEP26 7.41 P 0.00 0.00 0.00 4.50 +0.09 240 0 0 0
29SEP26 7.65 P 0.00 0.00 0.00 4.74 +0.09 247 0 0 0
29SEP26 7.89 P 0.00 0.00 0.00 4.98 +0.09 254 0 0 0
29SEP26 8.13 P 0.00 0.00 0.00 5.22 +0.09 260 0 0 0
29SEP26 8.37 P 0.00 0.00 0.00 5.46 +0.09 265 0 0 0
29SEP26 8.60 P 0.00 0.00 0.00 5.69 +0.09 271 0 0 0
29SEP26 8.84 P 0.00 0.00 0.00 5.93 +0.09 276 0 0 0
29SEP26 9.08 P 0.00 0.00 0.00 6.17 +0.09 281 0 0 0
29SEP26 9.32 P 0.00 0.00 0.00 6.41 +0.09 286 0 0 0
29SEP26 9.56 P 0.00 0.00 0.00 6.65 +0.09 291 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 2.29 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 2.39 P 0.00 0.00 0.00 0.01 0.00 38 0 25 0
29OCT26 2.49 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29OCT26 2.58 P 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
29OCT26 2.68 P 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
29OCT26 2.77 P 0.00 0.00 0.00 0.08 +0.02 37 0 57 0
29OCT26 2.87 P 0.00 0.00 0.00 0.12 +0.03 37 0 36 0
29OCT26 2.96 P 0.00 0.00 0.00 0.16 +0.03 36 0 265 0
29OCT26 3.06 P 0.00 0.00 0.00 0.22 +0.04 35 0 50 0
29OCT26 3.16 P 0.00 0.00 0.00 0.28 +0.04 32 0 0 0
29OCT26 3.25 P 0.00 0.00 0.00 0.36 +0.06 35 0 1 0
29OCT26 3.35 P 0.00 0.00 0.00 0.44 +0.05 33 0 43 0
29OCT26 3.44 P 0.00 0.00 0.00 0.54 +0.08 42 0 0 0
29OCT26 3.54 P 0.00 0.00 0.00 0.64 +0.09 47 0 0 0
29OCT26 3.63 P 0.00 0.00 0.00 0.72 +0.09 46 0 194 0
29OCT26 3.73 P 0.00 0.00 0.00 0.82 +0.09 50 0 0 0
29OCT26 3.82 P 0.00 0.00 0.00 0.91 +0.09 54 0 0 0
29OCT26 3.92 P 0.00 0.00 0.00 1.01 +0.09 58 0 0 0
29OCT26 4.02 P 0.00 0.00 0.00 1.11 +0.09 62 0 0 0
29OCT26 4.11 P 0.00 0.00 0.00 1.20 +0.09 65 0 0 0
29OCT26 4.21 P 0.00 0.00 0.00 1.30 +0.09 68 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.39 +0.09 71 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.49 +0.09 75 0 0 0
27NOV26 2.49 P 0.00 0.00 0.00 0.05 +0.01 41 0 7 0
27NOV26 2.58 P 0.00 0.00 0.00 0.07 +0.01 40 0 1 0
27NOV26 2.68 P 0.00 0.00 0.00 0.11 +0.03 43 0 0 0
27NOV26 2.77 P 0.00 0.00 0.00 0.13 +0.02 40 0 0 0
27NOV26 2.87 P 0.00 0.00 0.00 0.18 +0.03 41 0 4 0
27NOV26 2.96 P 0.00 0.00 0.00 0.22 +0.04 40 0 101 0
27NOV26 3.06 P 0.00 0.00 0.00 0.28 +0.04 40 0 225 0
27NOV26 3.16 P 0.00 0.00 0.00 0.35 +0.06 41 0 150 0
27NOV26 3.25 P 0.00 0.00 0.00 0.41 +0.06 40 0 22 0
27NOV26 3.35 P 0.00 0.00 0.00 0.50 +0.07 43 0 20 0
27NOV26 3.44 P 0.00 0.00 0.00 0.57 +0.07 42 0 110 0
27NOV26 3.54 P 0.00 0.00 0.00 0.66 +0.07 44 0 0 0
27NOV26 3.63 P 0.00 0.00 0.00 0.74 +0.08 45 0 0 0
27NOV26 3.73 P 0.00 0.00 0.00 0.82 +0.07 41 0 0 0
27NOV26 3.82 P 0.00 0.00 0.00 0.92 +0.09 48 0 10 0
27NOV26 3.92 P 0.00 0.00 0.00 1.01 +0.08 47 0 0 0
27NOV26 4.02 P 0.00 0.00 0.00 1.11 +0.09 50 0 0 0
27NOV26 4.11 P 0.00 0.00 0.00 1.20 +0.09 52 0 0 0
27NOV26 4.21 P 0.00 0.00 0.00 1.30 +0.09 55 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.39 +0.09 58 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.49 +0.09 60 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.02 +0.01 44 0 25 0
30DEC26 2.20 P 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
30DEC26 2.29 P 0.00 0.00 0.00 0.04 +0.01 42 0 37 0
30DEC26 2.39 P 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
30DEC26 2.49 P 0.00 0.00 0.00 0.07 +0.01 39 0 303 0
30DEC26 2.58 P 0.00 0.00 0.00 0.10 +0.02 40 0 617 0
30DEC26 2.68 P 0.00 0.00 0.00 0.13 +0.02 40 0 362 0
30DEC26 2.77 P 0.00 0.00 0.00 0.17 +0.04 40 0 249 0
30DEC26 2.87 P 0.00 0.00 0.00 0.21 +0.03 39 0 15,431 0
30DEC26 2.96 P 0.00 0.00 0.00 0.26 +0.04 40 0 32 0
30DEC26 3.06 P 0.00 0.00 0.00 0.31 +0.04 39 0 463 0
30DEC26 3.16 P 0.00 0.00 0.00 0.38 +0.05 39 0 375 0
30DEC26 3.25 P 0.00 0.00 0.00 0.43 +0.04 37 0 2,667 0
30DEC26 3.35 P 0.00 0.00 0.00 0.52 +0.05 40 0 999 0
30DEC26 3.44 P 0.00 0.00 0.00 0.59 +0.06 40 0 67 0
30DEC26 3.54 P 0.00 0.00 0.00 0.67 +0.05 40 0 2,374 0
30DEC26 3.63 P 0.00 0.00 0.00 0.75 +0.06 41 0 69 0
30DEC26 3.73 P 0.00 0.00 0.00 0.84 +0.06 41 0 7,095 0
30DEC26 3.82 P 0.00 0.00 0.00 0.92 +0.06 41 0 46 0
30DEC26 3.92 P 0.00 0.00 0.00 1.01 +0.06 40 0 39 0
30DEC26 4.02 P 0.00 0.00 0.00 1.11 +0.07 43 0 112 0
30DEC26 4.11 P 0.00 0.00 0.00 1.20 +0.08 45 0 144 0
30DEC26 4.21 P 0.00 0.00 0.00 1.30 +0.08 48 0 156 0
30DEC26 4.30 P 0.00 0.00 0.00 1.39 +0.09 50 0 216 0
30DEC26 4.40 P 0.00 0.00 0.00 1.49 +0.09 52 0 325 0
30DEC26 4.49 P 0.00 0.00 0.00 1.58 +0.09 54 0 265 0
30DEC26 4.59 P 0.00 0.00 0.00 1.68 +0.09 56 0 60 0
30DEC26 4.68 P 0.00 0.00 0.00 1.77 +0.09 58 0 290 0
30DEC26 4.78 P 0.00 0.00 0.00 1.87 +0.09 60 0 120 0
30DEC26 5.02 P 0.00 0.00 0.00 2.11 +0.09 64 0 0 0
30DEC26 5.26 P 0.00 0.00 0.00 2.35 +0.09 69 0 2,800 0
30DEC26 5.50 P 0.00 0.00 0.00 2.59 +0.09 73 0 436 0
30DEC26 5.74 P 0.00 0.00 0.00 2.83 +0.09 77 0 21 0
30DEC26 5.98 P 0.00 0.00 0.00 3.07 +0.09 80 0 0 0
30DEC26 6.21 P 0.00 0.00 0.00 3.30 +0.09 84 0 0 0
30DEC26 6.45 P 0.00 0.00 0.00 3.54 +0.09 87 0 0 0
30DEC26 6.69 P 0.00 0.00 0.00 3.78 +0.09 90 0 0 0
30DEC26 6.93 P 0.00 0.00 0.00 4.02 +0.09 93 0 0 0
30DEC26 7.17 P 0.00 0.00 0.00 4.26 +0.09 96 0 0 0
30DEC26 7.41 P 0.00 0.00 0.00 4.50 +0.09 99 0 0 0
30DEC26 7.65 P 0.00 0.00 0.00 4.74 +0.09 102 0 0 0
30DEC26 7.89 P 0.00 0.00 0.00 4.98 +0.09 105 0 0 0
30DEC26 8.13 P 0.00 0.00 0.00 5.22 +0.09 107 0 0 0
30DEC26 8.37 P 0.00 0.00 0.00 5.46 +0.09 110 0 0 0
30DEC26 8.60 P 0.00 0.00 0.00 5.69 +0.09 112 0 0 0
30DEC26 8.84 P 0.00 0.00 0.00 5.93 +0.09 115 0 0 0
30DEC26 9.08 P 0.00 0.00 0.00 6.17 +0.09 117 0 0 0
30DEC26 9.32 P 0.00 0.00 0.00 6.41 +0.09 119 0 0 0
30DEC26 9.56 P 0.00 0.00 0.00 6.65 +0.09 121 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.05 0.00 42 0 31 0
30MAR27 2.20 P 0.00 0.00 0.00 0.07 +0.01 42 0 30 0
30MAR27 2.29 P 0.00 0.00 0.00 0.09 +0.01 42 0 2 0
30MAR27 2.39 P 0.00 0.00 0.00 0.11 +0.01 41 0 30 0
30MAR27 2.49 P 0.00 0.00 0.00 0.14 +0.01 41 0 15 0
30MAR27 2.58 P 0.00 0.00 0.00 0.17 +0.01 41 0 40 0
30MAR27 2.68 P 0.00 0.00 0.00 0.20 +0.01 39 0 15 0
30MAR27 2.77 P 0.00 0.00 0.00 0.25 +0.03 41 0 317 0
30MAR27 2.87 P 0.00 0.00 0.00 0.29 +0.02 39 0 2,545 0
30MAR27 2.96 P 0.00 0.00 0.00 0.35 +0.04 41 0 100 0
30MAR27 3.06 P 0.00 0.00 0.00 0.41 +0.03 41 0 30 0
30MAR27 3.16 P 0.00 0.00 0.00 0.46 +0.04 40 0 8,506 0
30MAR27 3.25 P 0.00 0.00 0.00 0.52 +0.04 40 0 112 0
30MAR27 3.35 P 0.00 0.00 0.00 0.59 +0.05 40 0 5,118 0
30MAR27 3.44 P 0.00 0.00 0.00 0.66 +0.05 40 0 25 0
30MAR27 3.54 P 0.00 0.00 0.00 0.74 +0.05 41 0 150 0
30MAR27 3.63 P 0.00 0.00 0.00 0.81 +0.05 41 0 14 0
30MAR27 3.73 P 0.00 0.00 0.00 0.90 +0.06 42 0 85 0
30MAR27 3.82 P 0.00 0.00 0.00 0.97 +0.05 41 0 74 0
30MAR27 3.92 P 0.00 0.00 0.00 1.06 +0.06 42 0 81 0
30MAR27 4.02 P 0.00 0.00 0.00 1.15 +0.06 43 0 26 0
30MAR27 4.11 P 0.00 0.00 0.00 1.23 +0.06 43 0 95 0
30MAR27 4.21 P 0.00 0.00 0.00 1.32 +0.07 43 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.40 +0.06 42 0 100 0
30MAR27 4.40 P 0.00 0.00 0.00 1.49 +0.06 41 0 1,020 0
30MAR27 4.49 P 0.00 0.00 0.00 1.58 +0.07 43 0 1,230 0
30MAR27 4.59 P 0.00 0.00 0.00 1.68 +0.08 45 0 121 0
30MAR27 4.68 P 0.00 0.00 0.00 1.77 +0.08 46 0 1,009 0
30MAR27 4.78 P 0.00 0.00 0.00 1.87 +0.09 48 0 3,009 0
30MAR27 5.02 P 0.00 0.00 0.00 2.11 +0.09 51 0 2,001 0
30MAR27 5.26 P 0.00 0.00 0.00 2.35 +0.09 55 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.59 +0.09 58 0 2 0
30MAR27 5.74 P 0.00 0.00 0.00 2.83 +0.09 61 0 11 -5
30MAR27 5.98 P 0.00 0.00 0.00 3.07 +0.09 64 0 0 0
30MAR27 6.21 P 0.00 0.00 0.00 3.30 +0.09 66 0 5 0
30MAR27 6.45 P 0.00 0.00 0.00 3.54 +0.09 69 0 0 0
30MAR27 6.69 P 0.00 0.00 0.00 3.78 +0.09 72 0 20 0
30MAR27 6.93 P 0.00 0.00 0.00 4.02 +0.09 74 0 0 0
30MAR27 7.17 P 0.00 0.00 0.00 4.26 +0.09 76 0 0 0
30MAR27 7.41 P 0.00 0.00 0.00 4.50 +0.09 79 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.09 +0.01 43 0 31 0
29JUN27 2.20 P 0.00 0.00 0.00 0.12 +0.02 43 0 0 0
29JUN27 2.29 P 0.00 0.00 0.00 0.14 +0.01 43 0 35 0
29JUN27 2.39 P 0.00 0.00 0.00 0.18 +0.03 44 0 335 0
29JUN27 2.49 P 0.00 0.00 0.00 0.21 +0.02 43 0 20 0
29JUN27 2.58 P 0.00 0.00 0.00 0.24 +0.02 42 0 70 0
29JUN27 2.68 P 0.00 0.00 0.00 0.28 +0.01 42 0 10 0
29JUN27 2.77 P 0.00 0.00 0.00 0.32 +0.02 41 0 27 0
29JUN27 2.87 P 0.00 0.00 0.00 0.38 +0.04 42 0 76 0
29JUN27 2.96 P 0.00 0.00 0.00 0.42 +0.04 42 0 16 0
29JUN27 3.06 P 0.00 0.00 0.00 0.48 +0.05 42 0 196 0
29JUN27 3.16 P 0.00 0.00 0.00 0.54 +0.05 42 0 230 0
29JUN27 3.25 P 0.00 0.00 0.00 0.59 +0.04 41 0 27 0
29JUN27 3.35 P 0.00 0.00 0.00 0.67 +0.05 42 0 72 0
29JUN27 3.44 P 0.00 0.00 0.00 0.73 +0.04 42 0 51 0
29JUN27 3.54 P 0.00 0.00 0.00 0.81 +0.05 42 0 1 0
29JUN27 3.63 P 0.00 0.00 0.00 0.88 +0.05 43 0 0 0
29JUN27 3.73 P 0.00 0.00 0.00 0.96 +0.05 43 0 0 0
29JUN27 3.82 P 0.00 0.00 0.00 1.03 +0.05 43 0 50 0
29JUN27 3.92 P 0.00 0.00 0.00 1.12 +0.06 44 0 0 0
29JUN27 4.02 P 0.00 0.00 0.00 1.20 +0.06 44 0 2 0
29JUN27 4.11 P 0.00 0.00 0.00 1.27 +0.05 43 0 0 0
29JUN27 4.21 P 0.00 0.00 0.00 1.36 +0.05 43 0 25 0
29JUN27 4.30 P 0.00 0.00 0.00 1.44 +0.06 44 0 5 0
29JUN27 4.40 P 0.00 0.00 0.00 1.53 +0.06 44 0 0 0
29JUN27 4.49 P 0.00 0.00 0.00 1.61 +0.06 44 0 0 0
TOTAL PUT 25 81,002 -56
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$ 107.200
18SEP26 86.00 C 0.00 0.00 0.00 21.22 - 0 0 0 -
18SEP26 87.00 C 0.00 0.00 0.00 20.22 +1.29 0 0 26 0
18SEP26 88.00 C 0.00 0.00 0.00 19.22 +1.29 0 0 0 0
18SEP26 89.00 C 0.00 0.00 0.00 18.22 +1.29 0 0 0 0
18SEP26 90.00 C 0.00 0.00 0.00 17.22 +1.29 0 0 0 0
18SEP26 91.00 C 0.00 0.00 0.00 16.22 +1.29 0 0 0 0
18SEP26 92.00 C 0.00 0.00 0.00 15.22 +1.29 0 0 0 0
18SEP26 93.00 C 0.00 0.00 0.00 14.22 +1.29 0 0 0 0
18SEP26 94.00 C 0.00 0.00 0.00 13.22 +1.28 0 0 0 0
18SEP26 95.00 C 0.00 0.00 0.00 12.22 +1.27 0 0 0 0
18SEP26 96.00 C 0.00 0.00 0.00 11.35 +1.39 72 0 0 0
18SEP26 97.00 C 0.00 0.00 0.00 10.54 +1.55 82 0 51 0
18SEP26 98.00 C 0.00 0.00 0.00 9.51 +1.48 73 0 0 0
18SEP26 99.00 C 0.00 0.00 0.00 8.50 +1.41 66 0 0 0
18SEP26 100.00 C 0.00 0.00 0.00 7.43 +1.25 56 0 0 0
18SEP26 101.00 C 0.00 0.00 0.00 6.52 +1.04 55 0 0 0
18SEP26 102.00 C 0.00 0.00 0.00 5.57 +1.00 51 0 0 0
18SEP26 103.00 C 0.00 0.00 0.00 4.40 +0.62 35 0 0 0
18SEP26 104.00 C 3.56 3.56 3.56 3.83 +0.74 46 1 35 -1
18SEP26 105.00 C 2.50 4.00 2.50 3.07 +0.57 45 68 85 +41
18SEP26 106.00 C 2.02 3.50 2.02 2.39 +0.39 44 262 556 0
18SEP26 107.00 C 1.41 2.90 1.40 1.81 +0.30 43 671 936 +200
18SEP26 108.00 C 1.13 2.33 1.11 1.34 +0.19 43 374 759 -9
18SEP26 109.00 C 0.78 1.63 0.78 0.96 +0.10 43 391 1,432 +246
18SEP26 110.00 C 0.68 1.46 0.57 0.66 +0.04 43 3,709 3,837 +2,822
18SEP26 111.00 C 0.40 1.00 0.40 0.44 +0.01 43 182 487 +17
18SEP26 112.00 C 0.25 0.77 0.25 0.28 -0.02 42 136 556 +32
18SEP26 113.00 C 0.30 0.52 0.27 0.18 -0.02 43 80 633 +26
18SEP26 114.00 C 0.22 0.42 0.20 0.11 -0.02 43 131 208 0
18SEP26 115.00 C 0.14 0.31 0.12 0.06 -0.03 42 50 576 +9
18SEP26 116.00 C 0.18 0.18 0.10 0.04 -0.02 43 15 283 -3
18SEP26 117.00 C 0.11 0.11 0.10 0.02 -0.02 43 15 346 0
18SEP26 118.00 C 0.10 0.10 0.07 0.01 -0.01 42 102 371 +65
18SEP26 119.00 C 0.06 0.07 0.05 0.01 0.00 46 49 257 -27
18SEP26 120.00 C 0.05 0.05 0.04 0.01 0.00 49 25 344 0
18SEP26 121.00 C 0.03 0.03 0.03 0.01 0.00 52 4 57 -4
18SEP26 122.00 C 0.00 0.00 0.00 0.01 0.00 55 0 124 0
18SEP26 123.00 C 0.03 0.03 0.03 0.01 0.00 58 10 39 +9
18SEP26 124.00 C 0.00 0.00 0.00 0.01 0.00 62 0 60 0
18SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 65 0 43 0
18SEP26 126.00 C 0.01 0.01 0.01 0.01 0.00 68 15 21 +15
18SEP26 127.00 C 0.00 0.00 0.00 0.01 0.00 70 0 25 0
18SEP26 128.00 C 0.00 0.00 0.00 0.01 0.00 73 0 217 0
18SEP26 129.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
18SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 79 0 35 0
25SEP26 86.00 C 0.00 0.00 0.00 21.27 - 0 0 0 -
25SEP26 87.00 C 0.00 0.00 0.00 20.28 +1.29 46 0 0 0
25SEP26 88.00 C 0.00 0.00 0.00 19.29 +1.29 48 0 0 0
25SEP26 89.00 C 0.00 0.00 0.00 18.29 +1.28 45 0 0 0
25SEP26 90.00 C 0.00 0.00 0.00 17.30 +1.27 45 0 0 0
25SEP26 91.00 C 0.00 0.00 0.00 16.31 +1.25 44 0 0 0
25SEP26 92.00 C 0.00 0.00 0.00 15.33 +1.24 45 0 0 0
25SEP26 93.00 C 0.00 0.00 0.00 14.36 +1.22 45 0 0 0
25SEP26 94.00 C 0.00 0.00 0.00 13.40 +1.20 45 0 0 0
25SEP26 95.00 C 0.00 0.00 0.00 12.45 +1.17 45 0 0 0
25SEP26 96.00 C 0.00 0.00 0.00 11.51 +1.14 45 0 0 0
25SEP26 97.00 C 0.00 0.00 0.00 10.60 +1.10 45 0 0 0
25SEP26 98.00 C 0.00 0.00 0.00 9.78 +0.87 47 0 0 0
25SEP26 99.00 C 0.00 0.00 0.00 8.98 +0.96 48 0 0 0
25SEP26 100.00 C 0.00 0.00 0.00 8.25 +1.10 50 0 1 0
25SEP26 101.00 C 0.00 0.00 0.00 7.30 +0.85 47 0 0 0
25SEP26 102.00 C 0.00 0.00 0.00 6.64 +0.96 48 0 0 0
25SEP26 103.00 C 0.00 0.00 0.00 5.91 +0.92 48 0 0 0
25SEP26 104.00 C 0.00 0.00 0.00 4.92 +0.54 42 0 0 0
25SEP26 105.00 C 0.00 0.00 0.00 4.45 +0.54 45 0 0 0
25SEP26 106.00 C 3.40 4.60 3.40 3.89 +0.56 45 4 3 +1
25SEP26 107.00 C 3.50 4.10 3.50 3.38 +0.51 45 3 2 +1
25SEP26 108.00 C 2.73 2.88 2.73 2.89 +0.43 45 3 14 +3
25SEP26 109.00 C 2.65 3.28 2.63 2.49 +0.39 45 156 153 +153
25SEP26 110.00 C 2.40 2.50 2.05 2.13 +0.34 46 40 85 +36
25SEP26 111.00 C 2.00 2.09 2.00 1.78 +0.28 45 47 47 +47
25SEP26 112.00 C 1.45 1.98 1.45 1.49 +0.24 46 19 24 +10
25SEP26 113.00 C 1.05 1.34 1.05 1.23 +0.20 45 4 233 +4
25SEP26 114.00 C 1.05 1.29 1.05 1.01 +0.17 45 62 104 +61
25SEP26 115.00 C 0.80 1.17 0.78 0.82 +0.13 45 331 308 +296
25SEP26 116.00 C 0.71 1.07 0.71 0.67 +0.12 45 45 54 +45
25SEP26 117.00 C 0.75 0.75 0.56 0.53 +0.09 45 7 7 +7
25SEP26 118.00 C 0.46 0.48 0.46 0.42 +0.07 45 10 10 +10
25SEP26 119.00 C 0.00 0.00 0.00 0.33 +0.05 45 0 0 0
25SEP26 120.00 C 0.42 0.50 0.41 0.26 +0.04 45 103 88 +61
25SEP26 121.00 C 0.30 0.33 0.30 0.20 +0.03 45 4 16 +4
25SEP26 122.00 C 0.30 0.30 0.30 0.16 +0.03 45 8 10 +8
25SEP26 123.00 C 0.32 0.32 0.32 0.12 +0.02 45 4 4 +4
25SEP26 124.00 C 0.26 0.26 0.26 0.09 +0.01 45 4 7 +4
25SEP26 125.00 C 0.16 0.20 0.15 0.07 +0.01 45 103 103 +103
25SEP26 126.00 C 0.00 0.00 0.00 0.06 +0.01 46 0 10 0
25SEP26 127.00 C 0.00 0.00 0.00 0.04 0.00 45 0 5 0
29SEP26 42.00 C 0.00 0.00 0.00 65.26 - 164 0 0 -
29SEP26 43.00 C 0.00 0.00 0.00 64.25 +1.26 121 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 63.24 +1.23 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 62.24 +1.23 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 61.24 +1.24 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 60.27 +1.25 150 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 59.25 +1.23 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 58.28 +1.26 149 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 57.25 +1.23 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 54.78 +1.25 134 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 52.26 +1.23 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 49.79 +1.25 120 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 47.27 +1.22 82 0 3,550 0
29SEP26 62.50 C 0.00 0.00 0.00 44.77 +1.23 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 42.27 +1.22 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 39.80 +1.25 90 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 37.28 +1.22 0 0 5 0
29SEP26 72.50 C 0.00 0.00 0.00 34.79 +1.23 68 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 32.29 +1.24 59 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 29.79 +1.23 45 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 27.29 +1.21 0 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 24.81 +1.21 51 0 5 0
29SEP26 85.00 C 0.00 0.00 0.00 22.34 +1.23 52 0 453 0
29SEP26 87.50 C 0.00 0.00 0.00 19.82 +1.27 42 0 212 0
29SEP26 90.00 C 0.00 0.00 0.00 17.36 +1.24 43 0 766 0
29SEP26 92.50 C 0.00 0.00 0.00 14.94 +1.20 43 0 1,092 0
29SEP26 95.00 C 0.00 0.00 0.00 12.59 +1.19 43 0 2,892 0
29SEP26 97.50 C 0.00 0.00 0.00 10.61 +1.08 48 0 4,414 0
29SEP26 100.00 C 8.97 9.53 8.39 8.53 +1.20 47 48 2,643 -48
29SEP26 102.50 C 0.00 0.00 0.00 6.53 +0.78 44 0 1,259 0
29SEP26 105.00 C 5.80 5.80 4.89 4.89 +0.60 43 1,262 8,395 -90
29SEP26 107.50 C 3.00 4.41 2.99 3.54 +0.51 43 573 3,078 -177
29SEP26 110.00 C 2.20 3.13 2.10 2.53 +0.34 43 1,284 11,288 -514
29SEP26 112.50 C 1.50 2.29 1.47 1.70 +0.23 43 952 11,602 +680
29SEP26 115.00 C 0.99 1.63 0.99 1.11 +0.15 43 2,392 10,018 +818
29SEP26 117.50 C 0.76 1.08 0.74 0.69 +0.09 43 641 8,409 +197
29SEP26 120.00 C 0.46 0.75 0.46 0.42 +0.05 43 793 19,394 +94
29SEP26 122.50 C 0.34 0.50 0.34 0.24 +0.02 42 140 9,397 +83
29SEP26 125.00 C 0.26 0.38 0.25 0.14 +0.02 43 229 30,534 -110
29SEP26 127.50 C 0.20 0.25 0.18 0.08 +0.01 43 366 5,285 +60
29SEP26 130.00 C 0.17 0.20 0.15 0.04 0.00 43 192 25,495 -155
29SEP26 132.50 C 0.15 0.15 0.13 0.02 0.00 43 19 2,815 -19
29SEP26 135.00 C 0.10 0.12 0.10 0.01 0.00 43 98 12,487 -33
29SEP26 137.50 C 0.10 0.10 0.08 0.01 0.00 46 26 5,155 -26
29SEP26 140.00 C 0.08 0.08 0.07 0.01 0.00 49 50 23,885 -8
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 51 0 3,710 0
29SEP26 145.00 C 0.04 0.08 0.04 0.01 0.00 54 3 16,914 +1
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 57 0 3,294 0
29SEP26 150.00 C 0.05 0.05 0.04 0.01 0.00 60 6 12,345 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 62 0 4,582 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 65 0 9,837 0
29SEP26 157.50 C 0.04 0.04 0.04 0.01 0.00 67 6 4,669 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 70 0 10,705 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 72 0 2,620 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 75 0 5,746 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 77 0 6,559 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 79 0 6,604 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 82 0 7,144 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 84 0 12,371 0
29SEP26 177.50 C 0.01 0.01 0.01 0.01 0.00 86 130 6,960 +130
29SEP26 180.00 C 0.01 0.01 0.01 0.01 0.00 88 1 5,460 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 90 0 718 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 92 0 1,965 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 94 0 604 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 96 0 901 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 98 0 332 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 100 0 329 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 102 0 751 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 104 0 7,690 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 108 0 800 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 111 0 658 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 115 0 1,142 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 118 0 4,331 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 122 0 1,430 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 125 0 1,069 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 128 0 1,158 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 131 0 2,619 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 134 0 236 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 137 0 345 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 140 0 90 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 143 0 122 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 145 0 325 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 148 0 340 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 151 0 216 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 153 0 284 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 156 0 355 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 158 0 646 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 160 0 91 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 163 0 595 0
29OCT26 42.00 C 0.00 0.00 0.00 65.42 - 112 0 0 -
29OCT26 43.00 C 0.00 0.00 0.00 64.43 +1.23 110 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 63.42 +1.21 105 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 62.44 +1.23 106 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 61.43 +1.19 101 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 60.45 +1.23 101 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 59.44 +1.21 97 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 58.46 +1.22 97 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 57.46 +1.22 94 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 54.98 +1.23 90 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 52.49 +1.23 85 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 50.00 +1.23 80 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 47.50 +1.23 74 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 45.01 +1.25 69 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 42.51 +1.25 63 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 40.00 +1.23 57 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 37.52 +1.22 54 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 35.06 +1.25 53 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 32.61 +1.24 52 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 30.18 +1.23 50 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 27.76 +1.22 49 0 5 0
29OCT26 82.50 C 0.00 0.00 0.00 25.35 +1.12 47 0 5 0
29OCT26 85.00 C 0.00 0.00 0.00 22.98 +1.13 46 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 20.64 +1.37 44 0 30 0
29OCT26 90.00 C 0.00 0.00 0.00 18.20 +0.62 40 0 231 0
29OCT26 92.50 C 0.00 0.00 0.00 16.47 +1.14 45 0 428 0
29OCT26 95.00 C 0.00 0.00 0.00 13.95 +0.96 39 0 664 0
29OCT26 97.50 C 0.00 0.00 0.00 12.28 +0.96 42 0 308 0
29OCT26 100.00 C 9.80 11.50 9.80 10.04 +0.40 38 8 1,796 -1
29OCT26 102.50 C 0.00 0.00 0.00 8.77 +0.53 40 0 2,071 0
29OCT26 105.00 C 7.93 7.95 7.45 7.11 +0.36 39 6 1,882 +2
29OCT26 107.50 C 6.30 6.40 5.90 6.18 +0.69 41 10 2,671 +4
29OCT26 110.00 C 4.86 5.60 4.86 5.08 +0.49 41 1,248 10,147 +980
29OCT26 112.50 C 3.96 4.60 3.96 4.09 +0.41 41 196 5,516 +85
29OCT26 115.00 C 3.60 3.90 3.40 3.31 +0.36 41 64 9,297 +3
29OCT26 117.50 C 2.90 3.01 2.68 2.63 +0.30 41 171 4,333 +80
29OCT26 120.00 C 2.02 2.58 2.02 2.06 +0.24 41 588 9,236 +532
29OCT26 122.50 C 1.68 2.18 1.68 1.60 +0.19 41 83 16,956 0
29OCT26 125.00 C 1.40 1.72 1.40 1.23 +0.15 40 549 19,381 +56
29OCT26 127.50 C 1.10 1.31 1.10 0.94 +0.12 40 349 4,205 -119
29OCT26 130.00 C 0.98 1.13 0.90 0.71 +0.09 40 764 10,182 -240
29OCT26 132.50 C 0.71 0.84 0.71 0.53 +0.07 40 66 3,905 -51
29OCT26 135.00 C 0.60 0.78 0.60 0.39 +0.05 40 62 11,974 +22
29OCT26 137.50 C 0.00 0.00 0.00 0.29 +0.04 40 0 2,233 0
29OCT26 140.00 C 0.46 0.46 0.42 0.21 +0.03 40 2 6,836 0
29OCT26 142.50 C 0.35 0.35 0.35 0.15 +0.02 40 1 2,806 0
29OCT26 145.00 C 0.31 0.31 0.31 0.11 +0.01 40 1 4,534 -1
29OCT26 147.50 C 0.00 0.00 0.00 0.08 +0.01 40 0 2,012 0
29OCT26 150.00 C 0.23 0.23 0.23 0.06 +0.01 41 4 9,284 +4
29OCT26 152.50 C 0.00 0.00 0.00 0.04 0.00 40 0 905 0
29OCT26 155.00 C 0.00 0.00 0.00 0.03 0.00 41 0 1,352 0
29OCT26 157.50 C 0.20 0.20 0.16 0.02 0.00 40 8 910 0
29OCT26 160.00 C 0.15 0.15 0.15 0.01 0.00 39 10 4,379 +10
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 40 0 5,305 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 42 0 3,370 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 43 0 445 0
29OCT26 170.00 C 0.10 0.10 0.10 0.01 0.00 44 2 229 -2
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 46 0 56 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 47 0 647 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 48 0 92 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 49 0 237 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 51 0 4 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 52 0 23 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 53 0 70 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 54 0 128 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 56 0 11 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 58 0 311 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 60 0 435 0
27NOV26 42.00 C 0.00 0.00 0.00 65.60 - 96 0 0 -
27NOV26 43.00 C 0.00 0.00 0.00 64.61 +1.14 94 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 63.62 +1.15 92 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 62.61 +1.13 89 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 61.63 +1.15 88 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 60.62 +1.13 85 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 59.63 +1.14 83 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 58.64 +1.15 81 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 57.63 +1.14 78 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 55.14 +1.14 73 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 52.65 +1.14 68 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 50.17 +1.14 65 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 47.69 +1.13 61 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 45.23 +1.12 59 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 42.79 +1.11 57 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 40.35 +1.09 55 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 37.94 +1.09 54 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 35.53 +1.08 52 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 33.13 +1.06 50 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 30.76 +1.04 49 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 28.43 +1.02 48 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 26.14 +1.02 47 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 23.91 +1.01 46 0 90 0
27NOV26 87.50 C 0.00 0.00 0.00 21.74 +0.99 45 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 19.78 +1.35 45 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 17.52 +0.97 42 0 1 0
27NOV26 95.00 C 0.00 0.00 0.00 15.68 +0.46 42 0 90 0
27NOV26 97.50 C 0.00 0.00 0.00 13.96 +0.72 42 0 399 0
27NOV26 100.00 C 0.00 0.00 0.00 12.47 +0.78 43 0 928 0
27NOV26 102.50 C 11.09 11.20 11.09 10.94 +0.68 42 70 659 +30
27NOV26 105.00 C 9.97 9.97 9.48 9.76 +0.79 43 660 913 +446
27NOV26 107.50 C 8.30 8.36 8.30 8.38 +0.57 43 176 2,218 +128
27NOV26 110.00 C 7.63 7.63 7.38 7.15 +0.47 42 518 5,727 +439
27NOV26 112.50 C 0.00 0.00 0.00 6.35 +0.57 43 0 1,600 0
27NOV26 115.00 C 5.09 5.83 5.09 5.50 +0.41 43 2,187 8,022 +1,129
27NOV26 117.50 C 0.00 0.00 0.00 4.70 +0.36 43 0 1,561 0
27NOV26 120.00 C 4.37 4.41 4.06 4.00 +0.32 43 3,762 10,894 +3,500
27NOV26 122.50 C 4.00 4.00 3.46 3.39 +0.28 43 14 10,778 -12
27NOV26 125.00 C 3.00 3.35 3.00 2.86 +0.24 43 18 17,290 +16
27NOV26 127.50 C 2.60 2.60 2.60 2.40 +0.20 43 75 4,902 0
27NOV26 130.00 C 2.30 2.60 2.30 2.01 +0.17 43 31 6,809 +23
27NOV26 132.50 C 2.11 2.13 1.90 1.67 +0.14 43 661 3,856 +539
27NOV26 135.00 C 1.82 1.82 1.64 1.39 +0.12 43 753 2,918 +650
27NOV26 137.50 C 1.42 1.42 1.42 1.15 +0.10 43 51 3,077 +51
27NOV26 140.00 C 1.25 1.38 1.20 0.95 +0.09 43 349 4,543 +342
27NOV26 142.50 C 1.05 1.05 1.04 0.78 +0.07 43 69 2,304 +59
27NOV26 145.00 C 0.92 0.92 0.91 0.64 +0.06 43 53 2,886 +51
27NOV26 147.50 C 0.86 0.90 0.86 0.52 +0.05 42 175 3,576 +175
27NOV26 150.00 C 0.82 0.82 0.68 0.42 +0.03 42 232 3,862 +42
27NOV26 152.50 C 0.63 0.63 0.63 0.34 +0.03 42 75 446 +75
27NOV26 155.00 C 0.53 0.53 0.52 0.28 +0.03 42 2,004 3,460 +1,897
27NOV26 157.50 C 0.00 0.00 0.00 0.23 +0.02 43 0 786 0
27NOV26 160.00 C 0.42 0.42 0.40 0.18 +0.01 42 11 4,458 +9
27NOV26 162.50 C 0.00 0.00 0.00 0.15 +0.01 43 0 285 0
27NOV26 165.00 C 0.35 0.37 0.35 0.12 +0.01 42 11 3,627 +6
27NOV26 167.50 C 0.00 0.00 0.00 0.10 +0.01 43 0 302 0
27NOV26 170.00 C 0.25 0.25 0.25 0.08 +0.01 43 2 349 0
27NOV26 172.50 C 0.00 0.00 0.00 0.06 0.00 42 0 218 0
27NOV26 175.00 C 0.00 0.00 0.00 0.05 0.00 43 0 364 0
27NOV26 177.50 C 0.00 0.00 0.00 0.04 0.00 43 0 275 0
27NOV26 180.00 C 0.20 0.20 0.20 0.03 0.00 42 1 479 0
27NOV26 182.50 C 0.00 0.00 0.00 0.02 0.00 42 0 345 0
27NOV26 185.00 C 0.00 0.00 0.00 0.01 0.00 40 0 413 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 41 0 136 0
27NOV26 190.00 C 0.00 0.00 0.00 0.01 0.00 42 0 317 0
27NOV26 192.50 C 0.00 0.00 0.00 0.01 0.00 42 0 164 0
27NOV26 195.00 C 0.00 0.00 0.00 0.01 0.00 43 0 65 0
27NOV26 197.50 C 0.00 0.00 0.00 0.01 0.00 44 0 16 0
27NOV26 200.00 C 0.00 0.00 0.00 0.01 0.00 45 0 166 0
27NOV26 205.00 C 0.00 0.00 0.00 0.01 0.00 47 0 203 0
30DEC26 42.00 C 0.00 0.00 0.00 65.77 - 84 0 0 -
30DEC26 43.00 C 0.00 0.00 0.00 64.75 +1.28 80 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 63.76 +1.29 78 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 62.77 +1.29 77 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 61.77 +1.29 74 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 60.78 +1.29 73 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 59.78 +1.29 70 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 58.79 +1.30 69 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 57.80 +1.31 67 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 55.33 +1.12 64 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 52.88 +1.12 61 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 50.44 +1.11 59 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 48.03 +1.28 58 0 8,125 0
30DEC26 62.50 C 0.00 0.00 0.00 45.60 +1.26 56 0 5,300 0
30DEC26 65.00 C 0.00 0.00 0.00 43.20 +1.26 55 0 2,390 0
30DEC26 67.50 C 0.00 0.00 0.00 40.80 +1.25 53 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 38.42 +1.24 51 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 36.05 +1.21 50 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 33.72 +1.19 48 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 31.44 +1.11 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 29.18 +1.12 46 0 1,338 0
30DEC26 82.50 C 0.00 0.00 0.00 27.01 +1.10 45 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 24.88 +1.04 45 0 4,097 0
30DEC26 87.50 C 0.00 0.00 0.00 23.09 +1.18 46 0 847 0
30DEC26 90.00 C 0.00 0.00 0.00 21.12 +0.91 45 0 1,573 0
30DEC26 92.50 C 0.00 0.00 0.00 18.75 +0.37 41 0 657 0
30DEC26 95.00 C 0.00 0.00 0.00 17.54 +1.77 44 0 4,825 0
30DEC26 97.50 C 0.00 0.00 0.00 15.40 +0.68 41 0 3,178 0
30DEC26 100.00 C 14.50 14.50 14.50 14.09 +0.84 43 2 3,552 -2
30DEC26 102.50 C 0.00 0.00 0.00 12.57 +0.67 42 0 1,757 0
30DEC26 105.00 C 10.73 10.73 10.73 11.27 +0.58 42 1 2,430 0
30DEC26 107.50 C 0.00 0.00 0.00 10.08 +0.61 42 0 3,149 0
30DEC26 110.00 C 9.84 9.84 9.84 8.99 +0.44 42 1 3,058 0
30DEC26 112.50 C 0.00 0.00 0.00 8.04 +0.62 42 0 5,318 0
30DEC26 115.00 C 7.65 7.65 7.00 7.14 +0.55 42 7 6,756 0
30DEC26 117.50 C 6.27 6.58 6.27 6.29 +0.45 42 70 5,755 +64
30DEC26 120.00 C 5.30 6.12 5.30 5.52 +0.34 42 41 27,345 +13
30DEC26 122.50 C 5.45 5.45 5.45 4.84 +0.30 42 200 2,403 +200
30DEC26 125.00 C 4.62 4.83 4.41 4.23 +0.27 42 81 6,104 -31
30DEC26 127.50 C 4.20 4.34 4.20 3.69 +0.24 42 3 9,438 -2
30DEC26 130.00 C 3.94 3.94 3.85 3.20 +0.20 42 5 17,437 +2
30DEC26 132.50 C 3.01 3.10 3.01 2.78 +0.18 42 85 7,281 -75
30DEC26 135.00 C 2.65 3.14 2.65 2.41 +0.16 42 108 18,036 +2
30DEC26 137.50 C 0.00 0.00 0.00 2.08 +0.14 42 0 4,631 0
30DEC26 140.00 C 2.15 2.50 2.15 1.79 +0.11 42 24 19,740 0
30DEC26 142.50 C 2.02 2.02 2.02 1.54 +0.10 42 1 2,279 0
30DEC26 145.00 C 1.79 1.85 1.79 1.32 +0.08 42 3 15,554 -2
30DEC26 147.50 C 1.65 1.65 1.65 1.13 +0.07 42 2 5,528 0
30DEC26 150.00 C 1.36 1.36 1.36 0.97 +0.06 42 8 10,901 +8
30DEC26 152.50 C 0.00 0.00 0.00 0.83 +0.05 42 0 1,633 0
30DEC26 155.00 C 1.12 1.12 1.05 0.71 +0.05 42 68 3,271 +3
30DEC26 157.50 C 0.91 0.91 0.91 0.60 +0.03 42 12 748 +12
30DEC26 160.00 C 0.91 0.91 0.86 0.51 +0.03 42 12 6,204 +12
30DEC26 162.50 C 0.84 0.84 0.84 0.44 +0.03 42 1 1,540 -1
30DEC26 165.00 C 0.69 0.69 0.69 0.37 +0.02 42 2 10,575 -2
30DEC26 167.50 C 0.00 0.00 0.00 0.31 +0.01 42 0 3,506 0
30DEC26 170.00 C 0.00 0.00 0.00 0.27 +0.02 42 0 21,265 0
30DEC26 172.50 C 0.00 0.00 0.00 0.22 +0.01 42 0 1,737 0
30DEC26 175.00 C 0.50 0.50 0.50 0.19 +0.01 42 1 768 0
30DEC26 177.50 C 0.00 0.00 0.00 0.16 +0.01 42 0 10,718 0
30DEC26 180.00 C 0.46 0.46 0.46 0.14 +0.01 42 1 13,328 -1
30DEC26 182.50 C 0.00 0.00 0.00 0.12 +0.01 42 0 1,130 0
30DEC26 185.00 C 0.00 0.00 0.00 0.10 +0.01 42 0 621 0
30DEC26 187.50 C 0.00 0.00 0.00 0.08 0.00 42 0 203 0
30DEC26 190.00 C 0.00 0.00 0.00 0.07 0.00 42 0 971 0
30DEC26 192.50 C 0.00 0.00 0.00 0.06 0.00 42 0 387 0
30DEC26 195.00 C 0.00 0.00 0.00 0.05 0.00 42 0 1,573 0
30DEC26 197.50 C 0.00 0.00 0.00 0.04 0.00 42 0 614 0
30DEC26 200.00 C 0.00 0.00 0.00 0.03 0.00 41 0 835 0
30DEC26 205.00 C 0.00 0.00 0.00 0.02 0.00 41 0 1,812 0
30DEC26 210.00 C 0.17 0.17 0.17 0.01 0.00 40 2 478 -2
30DEC26 215.00 C 0.00 0.00 0.00 0.01 0.00 41 0 488 0
30DEC26 220.00 C 0.14 0.14 0.14 0.01 0.00 42 2 318 0
30DEC26 225.00 C 0.00 0.00 0.00 0.01 0.00 43 0 333 0
30DEC26 230.00 C 0.00 0.00 0.00 0.01 0.00 45 0 499 0
30DEC26 235.00 C 0.00 0.00 0.00 0.01 0.00 46 0 208 0
30DEC26 240.00 C 0.00 0.00 0.00 0.01 0.00 47 0 351 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 0.00 48 0 120 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 0.00 49 0 379 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 50 0 132 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 51 0 190 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 52 0 237 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 53 0 304 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 54 0 441 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 55 0 294 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 56 0 191 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 57 0 120 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 58 0 208 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2,457 0
30MAR27 42.00 C 0.00 0.00 0.00 66.15 - 65 0 0 -
30MAR27 43.00 C 0.00 0.00 0.00 65.17 +1.39 64 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 64.20 +1.38 63 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 63.24 +1.39 62 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 62.27 +1.38 61 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 61.31 +1.38 60 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 60.35 +1.37 60 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 59.41 +1.39 59 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 58.44 +1.37 58 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 56.07 +1.20 57 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 53.71 +1.19 56 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 51.35 +1.29 54 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 49.00 +1.28 53 0 1,208 0
30MAR27 62.50 C 0.00 0.00 0.00 46.66 +1.18 51 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 44.36 +1.26 50 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 42.07 +1.23 49 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 39.88 +0.74 48 0 11 0
30MAR27 72.50 C 0.00 0.00 0.00 37.64 +1.20 47 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 35.48 +1.16 46 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 33.38 +1.05 45 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 31.34 +1.10 45 0 6 0
30MAR27 82.50 C 0.00 0.00 0.00 29.62 +1.33 46 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 27.71 +1.29 45 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 25.86 +1.25 44 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 24.10 +1.22 44 0 1,405 0
30MAR27 92.50 C 0.00 0.00 0.00 22.40 +0.84 44 0 1,378 0
30MAR27 95.00 C 0.00 0.00 0.00 20.42 +0.42 42 0 2,003 0
30MAR27 97.50 C 0.00 0.00 0.00 18.88 +0.35 42 0 1,331 0
30MAR27 100.00 C 18.25 18.25 18.25 16.97 +0.10 40 20 7,960 0
30MAR27 102.50 C 16.20 16.20 16.20 16.20 +0.37 42 1 1,588 -1
30MAR27 105.00 C 15.70 15.70 15.70 15.14 +1.14 42 1 1,251 0
30MAR27 107.50 C 0.00 0.00 0.00 13.99 +0.67 42 0 1,372 0
30MAR27 110.00 C 12.83 12.83 12.83 12.93 +0.67 42 20 2,561 0
30MAR27 112.50 C 0.00 0.00 0.00 11.93 +0.61 42 0 1,242 0
30MAR27 115.00 C 11.00 11.00 11.00 10.96 +0.54 42 5 3,827 +5
30MAR27 117.50 C 10.44 10.44 10.01 10.16 +0.61 43 40 695 +40
30MAR27 120.00 C 9.00 9.53 9.00 9.30 +0.56 42 68 12,422 +34
30MAR27 122.50 C 8.32 8.32 8.32 8.53 +0.53 42 60 462 -21
30MAR27 125.00 C 8.14 8.14 8.14 7.81 +0.50 42 3 5,841 +3
30MAR27 127.50 C 7.07 7.36 7.07 7.14 +0.47 42 360 3,994 +125
30MAR27 130.00 C 6.75 6.75 6.75 6.53 +0.44 42 9 7,653 0
30MAR27 132.50 C 0.00 0.00 0.00 5.96 +0.41 42 0 1,406 0
30MAR27 135.00 C 5.90 6.20 5.90 5.43 +0.38 42 7 2,433 -2
30MAR27 137.50 C 5.20 5.20 5.20 4.95 +0.35 42 40 385 0
30MAR27 140.00 C 5.00 5.15 5.00 4.51 +0.33 42 52 6,261 +50
30MAR27 142.50 C 4.84 4.84 4.84 4.11 +0.31 42 1 613 0
30MAR27 145.00 C 4.27 4.38 4.27 3.74 +0.29 42 2 434 0
30MAR27 147.50 C 0.00 0.00 0.00 3.40 +0.27 42 0 599 0
30MAR27 150.00 C 3.78 3.78 3.63 3.09 +0.25 42 101 3,356 +67
30MAR27 152.50 C 0.00 0.00 0.00 2.80 +0.22 42 0 936 0
30MAR27 155.00 C 0.00 0.00 0.00 2.54 +0.20 42 0 2,670 0
30MAR27 157.50 C 0.00 0.00 0.00 2.31 +0.19 42 0 894 0
30MAR27 160.00 C 0.00 0.00 0.00 2.09 +0.17 42 0 1,881 0
30MAR27 162.50 C 0.00 0.00 0.00 1.90 +0.16 42 0 1,019 0
30MAR27 165.00 C 0.00 0.00 0.00 1.72 +0.15 42 0 1,884 0
30MAR27 167.50 C 0.00 0.00 0.00 1.56 +0.14 42 0 3,178 0
30MAR27 170.00 C 0.00 0.00 0.00 1.41 +0.13 42 0 853 0
30MAR27 172.50 C 0.00 0.00 0.00 1.28 +0.12 42 0 657 0
30MAR27 175.00 C 0.00 0.00 0.00 1.16 +0.11 42 0 2,109 0
30MAR27 177.50 C 0.00 0.00 0.00 1.05 +0.10 42 0 855 0
30MAR27 180.00 C 0.00 0.00 0.00 0.95 +0.09 42 0 2,057 0
30MAR27 182.50 C 0.00 0.00 0.00 0.86 +0.09 42 0 471 0
30MAR27 185.00 C 0.00 0.00 0.00 0.78 +0.08 42 0 649 0
30MAR27 187.50 C 0.00 0.00 0.00 0.70 +0.07 42 0 729 0
30MAR27 190.00 C 1.16 1.16 1.16 0.63 +0.06 42 2 657 +2
30MAR27 192.50 C 0.00 0.00 0.00 0.57 +0.06 42 0 981 0
30MAR27 195.00 C 0.00 0.00 0.00 0.52 +0.06 42 0 1,810 0
30MAR27 197.50 C 0.00 0.00 0.00 0.47 +0.05 42 0 641 0
30MAR27 200.00 C 0.00 0.00 0.00 0.42 +0.04 42 0 575 0
30MAR27 205.00 C 0.00 0.00 0.00 0.35 +0.04 42 0 665 0
29JUN27 42.00 C 0.00 0.00 0.00 66.68 - 64 0 0 -
29JUN27 43.00 C 0.00 0.00 0.00 65.74 +1.40 63 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 64.80 +1.38 62 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 63.87 +1.19 62 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 62.94 +1.20 61 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 62.00 +1.19 60 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 61.07 +1.20 60 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 60.14 +1.20 59 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 59.21 +1.20 59 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 56.88 +1.20 57 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 54.59 +1.21 55 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 52.29 +1.18 54 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 50.03 +1.17 53 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 47.79 +1.16 51 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 45.60 +1.18 50 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 43.44 +1.16 49 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 41.33 +1.19 48 0 65 0
29JUN27 72.50 C 0.00 0.00 0.00 39.26 +1.12 48 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 37.24 +1.14 47 0 5 0
29JUN27 77.50 C 0.00 0.00 0.00 35.45 +1.19 47 0 2 0
29JUN27 80.00 C 0.00 0.00 0.00 33.55 +1.16 47 0 22 0
29JUN27 82.50 C 0.00 0.00 0.00 31.70 +1.14 46 0 207 0
29JUN27 85.00 C 0.00 0.00 0.00 29.92 +1.10 46 0 36 0
29JUN27 87.50 C 0.00 0.00 0.00 28.23 +1.11 45 0 3 0
29JUN27 90.00 C 0.00 0.00 0.00 26.58 +1.17 45 0 108 0
29JUN27 92.50 C 0.00 0.00 0.00 25.03 +0.91 45 0 364 0
29JUN27 95.00 C 0.00 0.00 0.00 23.55 +0.89 44 0 470 0
29JUN27 97.50 C 0.00 0.00 0.00 22.10 +0.85 44 0 612 0
29JUN27 100.00 C 0.00 0.00 0.00 20.68 +0.83 44 0 2,669 0
29JUN27 102.50 C 0.00 0.00 0.00 19.41 +0.80 44 0 151 0
29JUN27 105.00 C 0.00 0.00 0.00 18.21 +0.71 44 0 524 0
29JUN27 107.50 C 17.04 17.04 17.04 16.52 +0.11 42 30 1,536 0
29JUN27 110.00 C 0.00 0.00 0.00 16.05 +0.68 43 0 8,842 0
29JUN27 112.50 C 0.00 0.00 0.00 15.01 +0.68 43 0 576 0
29JUN27 115.00 C 0.00 0.00 0.00 14.02 +0.60 43 0 1,515 0
29JUN27 117.50 C 13.13 13.22 13.13 13.13 +0.57 43 90 2,524 -90
29JUN27 120.00 C 12.44 12.44 12.44 12.28 +0.57 43 47 3,707 +47
29JUN27 122.50 C 0.00 0.00 0.00 11.43 +0.53 43 0 627 0
29JUN27 125.00 C 0.00 0.00 0.00 10.68 +0.48 43 0 1,794 0
29JUN27 127.50 C 0.00 0.00 0.00 10.00 +0.47 43 0 502 0
29JUN27 130.00 C 0.00 0.00 0.00 9.32 +0.47 43 0 2,653 0
29JUN27 132.50 C 0.00 0.00 0.00 8.64 +0.40 43 0 379 0
29JUN27 135.00 C 8.80 8.80 8.80 8.08 +0.37 43 3 457 +3
29JUN27 137.50 C 0.00 0.00 0.00 7.56 +0.37 43 0 240 0
29JUN27 140.00 C 0.00 0.00 0.00 7.04 +0.37 43 0 790 0
29JUN27 142.50 C 0.00 0.00 0.00 6.52 +0.34 43 0 306 0
29JUN27 145.00 C 0.00 0.00 0.00 6.08 +0.29 43 0 289 0
29JUN27 147.50 C 6.35 6.35 6.35 5.69 +0.29 43 1 230 +1
29JUN27 150.00 C 6.30 6.30 6.30 5.30 +0.29 43 2 2,516 +2
29JUN27 152.50 C 5.94 5.94 5.94 4.91 +0.29 43 1 452 +1
29JUN27 155.00 C 0.00 0.00 0.00 4.54 +0.22 43 0 301 0
29JUN27 157.50 C 0.00 0.00 0.00 4.25 +0.21 43 0 722 0
29JUN27 160.00 C 0.00 0.00 0.00 3.97 +0.21 43 0 1,162 0
29JUN27 162.50 C 0.00 0.00 0.00 3.69 +0.21 43 0 358 0
29JUN27 165.00 C 0.00 0.00 0.00 3.41 +0.21 43 0 418 0
29JUN27 167.50 C 0.00 0.00 0.00 3.16 +0.16 43 0 325 0
29JUN27 170.00 C 0.00 0.00 0.00 2.96 +0.16 43 0 439 0
29JUN27 172.50 C 0.00 0.00 0.00 2.77 +0.16 43 0 211 0
29JUN27 175.00 C 0.00 0.00 0.00 2.57 +0.16 43 0 122 0
29JUN27 177.50 C 0.00 0.00 0.00 2.37 +0.15 42 0 276 0
29JUN27 180.00 C 0.00 0.00 0.00 2.18 +0.11 42 0 159 0
29JUN27 182.50 C 0.00 0.00 0.00 2.05 +0.11 43 0 73 0
29JUN27 185.00 C 0.00 0.00 0.00 1.92 +0.11 43 0 166 0
29JUN27 187.50 C 0.00 0.00 0.00 1.79 +0.11 43 4 512 0
29JUN27 190.00 C 0.00 0.00 0.00 1.66 +0.11 42 0 436 0
29JUN27 192.50 C 0.00 0.00 0.00 1.52 +0.10 42 0 597 0
29JUN27 195.00 C 2.20 2.20 2.20 1.41 +0.07 43 1 437 0
29JUN27 197.50 C 0.00 0.00 0.00 1.33 +0.08 43 4 697 0
29JUN27 200.00 C 0.00 0.00 0.00 1.24 +0.07 42 0 1,082 0
29JUN27 205.00 C 1.83 1.83 1.83 1.07 +0.08 42 130 2,194 +130
29SEP27 42.00 C 0.00 0.00 0.00 66.75 - 59 0 0 -
29SEP27 43.00 C 0.00 0.00 0.00 65.93 +1.50 60 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 64.89 +1.38 57 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 64.06 +1.38 58 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 63.04 +1.30 57 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 62.22 +1.41 57 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 61.31 +1.44 57 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 60.30 +1.36 55 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 59.49 +1.47 56 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 57.23 +1.46 54 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 55.00 +1.47 53 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 52.80 +1.46 52 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 50.63 +1.44 51 0 2 0
29SEP27 62.50 C 0.00 0.00 0.00 48.51 +1.43 50 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 46.43 +1.41 49 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 44.28 +1.28 48 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 42.29 +1.25 48 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 40.54 +1.42 48 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 38.47 +1.21 46 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 36.79 +1.35 47 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 34.53 +0.67 45 0 1 0
29SEP27 82.50 C 0.00 0.00 0.00 33.27 +1.05 46 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 31.66 +1.07 45 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 30.04 +1.05 45 0 274 0
29SEP27 90.00 C 0.00 0.00 0.00 28.53 +1.01 45 0 20 0
29SEP27 92.50 C 0.00 0.00 0.00 27.11 +0.97 45 0 271 0
29SEP27 95.00 C 0.00 0.00 0.00 25.70 +0.97 45 0 2 0
29SEP27 97.50 C 0.00 0.00 0.00 24.34 +0.88 44 0 24 0
29SEP27 100.00 C 0.00 0.00 0.00 23.12 +0.87 44 0 137 0
29SEP27 102.50 C 0.00 0.00 0.00 21.88 +0.84 44 0 212 0
29SEP27 105.00 C 0.00 0.00 0.00 20.71 +0.83 44 0 8 0
29SEP27 107.50 C 0.00 0.00 0.00 19.63 +0.76 44 0 108 0
29SEP27 110.00 C 0.00 0.00 0.00 18.63 +0.77 44 0 383 0
29SEP27 112.50 C 18.17 18.17 18.17 17.62 +0.77 44 55 375 +55
29SEP27 115.00 C 16.68 16.68 16.68 16.61 +0.70 44 55 482 +55
29SEP27 117.50 C 15.87 16.03 15.87 15.76 +0.67 44 128 377 +128
29SEP27 120.00 C 15.00 15.05 15.00 14.94 +0.66 44 42 687 +40
29SEP27 122.50 C 14.36 14.36 14.28 14.12 +0.66 43 105 236 +105
29SEP27 125.00 C 13.67 13.67 13.67 13.30 +0.63 43 30 119 +30
29SEP27 127.50 C 12.95 12.95 12.95 12.58 +0.55 43 55 190 +55
29SEP27 130.00 C 12.30 13.00 12.25 11.94 +0.56 43 6 1,332 +4
29SEP27 132.50 C 12.14 12.14 12.14 11.29 +0.56 43 60 168 +60
29SEP27 135.00 C 11.45 11.45 11.14 10.64 +0.55 43 51 77 +13
29SEP27 137.50 C 0.00 0.00 0.00 10.00 +0.46 43 0 98 0
29SEP27 140.00 C 10.01 10.01 10.01 9.50 +0.46 43 30 71 +30
29SEP27 142.50 C 0.00 0.00 0.00 9.00 +0.45 43 0 105 0
29SEP27 145.00 C 8.96 9.07 8.96 8.51 +0.46 43 3 3 +2
29SEP27 147.50 C 0.00 0.00 0.00 8.01 +0.45 43 0 0 0
29SEP27 150.00 C 8.64 8.64 8.64 7.52 +0.38 43 1 5 +1
29SEP27 152.50 C 0.00 0.00 0.00 7.14 +0.36 43 0 9 0
29SEP27 155.00 C 7.50 7.50 7.50 6.77 +0.36 43 6 36 +6
29SEP27 157.50 C 0.00 0.00 0.00 6.40 +0.36 43 0 60 0
29SEP27 160.00 C 0.00 0.00 0.00 6.03 +0.36 43 0 43 0
29SEP27 162.50 C 6.63 6.63 6.63 5.67 +0.34 43 3 34 +3
29SEP27 165.00 C 6.17 6.17 6.17 5.34 +0.28 43 30 32 +21
29SEP27 167.50 C 0.00 0.00 0.00 5.07 +0.27 43 0 111 0
29SEP27 170.00 C 0.00 0.00 0.00 4.81 +0.28 43 0 46 0
29SEP27 172.50 C 0.00 0.00 0.00 4.55 +0.28 43 0 0 0
29SEP27 175.00 C 5.30 5.30 5.30 4.28 +0.28 43 10 43 +10
29SEP27 177.50 C 0.00 0.00 0.00 4.02 +0.26 43 0 70 0
29SEP27 180.00 C 0.00 0.00 0.00 3.78 +0.20 43 0 96 0
29SEP27 182.50 C 0.00 0.00 0.00 3.60 +0.21 43 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 3.42 +0.21 43 0 46 0
29SEP27 187.50 C 0.00 0.00 0.00 3.23 +0.21 43 0 117 0
29SEP27 190.00 C 4.16 4.16 3.99 3.05 +0.21 43 132 192 +132
TOTAL CALL 35,258 1,101,089 +17,482
18SEP26 86.00 P 0.00 0.00 0.00 0.01 - 92 0 0 -
18SEP26 87.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
18SEP26 88.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
18SEP26 89.00 P 0.00 0.00 0.00 0.01 0.00 79 0 22 0
18SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
18SEP26 91.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
18SEP26 92.00 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
18SEP26 93.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
18SEP26 94.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
18SEP26 95.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 58 0
18SEP26 96.00 P 0.00 0.00 0.00 0.01 -0.02 49 0 36 0
18SEP26 97.00 P 0.00 0.00 0.00 0.01 -0.05 45 0 14 0
18SEP26 98.00 P 0.08 0.08 0.08 0.02 -0.08 45 10 66 -10
18SEP26 99.00 P 0.16 0.16 0.16 0.03 -0.13 43 20 218 -20
18SEP26 100.00 P 0.19 0.19 0.10 0.06 -0.20 43 93 419 -33
18SEP26 101.00 P 0.27 0.27 0.17 0.11 -0.29 42 12 351 -10
18SEP26 102.00 P 0.49 0.49 0.23 0.19 -0.40 42 56 466 +9
18SEP26 103.00 P 0.62 0.74 0.30 0.32 -0.52 42 124 588 +35
18SEP26 104.00 P 0.89 1.02 0.43 0.51 -0.59 43 541 1,346 +93
18SEP26 105.00 P 1.20 1.30 0.60 0.78 -0.77 43 657 2,520 +476
18SEP26 106.00 P 1.56 1.70 0.83 1.12 -0.83 42 920 3,831 -2
18SEP26 107.00 P 1.90 1.90 1.08 1.50 -1.06 41 349 558 +21
18SEP26 108.00 P 1.95 2.24 1.50 2.13 -1.06 44 2,445 2,914 +1,892
18SEP26 109.00 P 3.25 3.25 2.06 2.76 -1.15 44 852 888 +517
18SEP26 110.00 P 2.64 3.57 2.64 3.48 -1.15 44 345 2,619 -191
18SEP26 111.00 P 4.82 4.82 4.82 4.25 -1.07 44 1 209 -1
18SEP26 112.00 P 0.00 0.00 0.00 5.11 -1.26 45 0 38 0
18SEP26 113.00 P 6.69 6.69 6.69 5.92 -1.35 40 5 21 -5
18SEP26 114.00 P 0.00 0.00 0.00 7.02 -1.18 52 0 8 0
18SEP26 115.00 P 8.30 8.33 6.78 7.84 -1.32 42 1,058 411 -6
18SEP26 116.00 P 0.00 0.00 0.00 8.82 -1.31 42 0 1 0
18SEP26 117.00 P 0.00 0.00 0.00 10.05 -1.06 69 0 0 0
18SEP26 118.00 P 0.00 0.00 0.00 10.80 -1.30 0 0 1 0
18SEP26 119.00 P 0.00 0.00 0.00 11.92 -1.18 68 0 0 0
18SEP26 120.00 P 0.00 0.00 0.00 12.91 -1.19 72 0 1 0
18SEP26 121.00 P 0.00 0.00 0.00 13.90 -1.20 75 0 0 0
18SEP26 122.00 P 0.00 0.00 0.00 14.90 -1.20 79 0 0 0
18SEP26 123.00 P 0.00 0.00 0.00 15.90 -1.20 83 0 0 0
18SEP26 124.00 P 0.00 0.00 0.00 16.90 -1.20 87 0 0 0
18SEP26 125.00 P 0.00 0.00 0.00 17.89 -1.21 89 0 0 0
18SEP26 126.00 P 0.00 0.00 0.00 18.89 -1.21 93 0 0 0
18SEP26 127.00 P 0.00 0.00 0.00 19.89 -1.21 97 0 0 0
18SEP26 128.00 P 0.00 0.00 0.00 20.89 -1.36 101 0 0 0
18SEP26 129.00 P 0.00 0.00 0.00 21.89 -1.37 104 0 0 0
18SEP26 130.00 P 0.00 0.00 0.00 22.89 -1.37 108 0 0 0
25SEP26 86.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
25SEP26 87.00 P 0.04 0.04 0.04 0.01 -0.01 48 7 11 +7
25SEP26 88.00 P 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
25SEP26 89.00 P 0.00 0.00 0.00 0.02 -0.02 47 0 0 0
25SEP26 90.00 P 0.00 0.00 0.00 0.03 -0.03 46 0 10 0
25SEP26 91.00 P 0.00 0.00 0.00 0.04 -0.04 45 0 0 0
25SEP26 92.00 P 0.00 0.00 0.00 0.06 -0.05 46 0 63 0
25SEP26 93.00 P 0.18 0.18 0.18 0.09 -0.07 46 1 16 0
25SEP26 94.00 P 0.00 0.00 0.00 0.12 -0.10 45 0 0 0
25SEP26 95.00 P 0.35 0.35 0.26 0.17 -0.12 45 8 25 +8
25SEP26 96.00 P 0.36 0.36 0.30 0.24 -0.16 45 8 20 +8
25SEP26 97.00 P 0.39 0.42 0.39 0.33 -0.20 45 2 69 +2
25SEP26 98.00 P 0.60 0.60 0.58 0.43 -0.25 45 21 26 +21
25SEP26 99.00 P 0.54 0.54 0.53 0.58 -0.30 45 20 73 +20
25SEP26 100.00 P 1.02 1.02 0.68 0.75 -0.36 45 133 102 +72
25SEP26 101.00 P 0.90 1.00 0.89 0.95 -0.42 45 13 14 +13
25SEP26 102.00 P 1.06 1.26 1.01 1.18 -0.47 45 126 147 +126
25SEP26 103.00 P 1.70 1.70 1.33 1.46 -0.53 45 10 9 +5
25SEP26 104.00 P 1.70 1.70 1.47 1.78 -0.60 45 3 3 +3
25SEP26 105.00 P 2.40 2.40 1.85 2.12 -0.68 44 11 11 +10
25SEP26 106.00 P 2.25 2.26 2.25 2.55 -0.74 44 22 22 +22
25SEP26 107.00 P 3.10 3.10 2.53 3.04 -0.81 44 10 8 +8
25SEP26 108.00 P 2.94 3.73 2.94 3.57 -0.87 44 4 3 +2
25SEP26 109.00 P 0.00 0.00 0.00 4.12 -0.98 44 0 0 0
25SEP26 110.00 P 0.00 0.00 0.00 4.74 -1.00 44 0 1 0
25SEP26 111.00 P 5.67 5.67 5.67 5.47 -1.15 45 1 1 +1
25SEP26 112.00 P 6.20 6.20 6.20 6.17 -0.87 45 1 1 +1
25SEP26 113.00 P 7.01 7.01 7.01 6.83 -1.19 43 5 5 +5
25SEP26 114.00 P 0.00 0.00 0.00 7.55 -1.31 42 0 0 0
25SEP26 115.00 P 8.30 8.30 8.30 8.59 -1.06 46 1 1 +1
25SEP26 116.00 P 0.00 0.00 0.00 9.64 -0.78 51 0 0 0
25SEP26 117.00 P 0.00 0.00 0.00 10.08 -1.22 40 0 0 0
25SEP26 118.00 P 0.00 0.00 0.00 11.08 -1.29 43 0 0 0
25SEP26 119.00 P 0.00 0.00 0.00 12.05 -1.25 45 0 0 0
25SEP26 120.00 P 0.00 0.00 0.00 12.99 -1.25 45 0 0 0
25SEP26 121.00 P 0.00 0.00 0.00 13.93 -1.27 45 0 0 0
25SEP26 122.00 P 0.00 0.00 0.00 14.90 -1.27 45 0 0 0
25SEP26 123.00 P 0.00 0.00 0.00 15.90 -1.25 47 0 0 0
25SEP26 124.00 P 0.00 0.00 0.00 16.90 -1.23 50 0 0 0
25SEP26 125.00 P 0.00 0.00 0.00 17.89 -1.22 51 0 0 0
25SEP26 126.00 P 0.00 0.00 0.00 18.89 -1.22 54 0 0 0
25SEP26 127.00 P 0.00 0.00 0.00 19.90 -1.27 56 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 - 163 0 0 -
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 144 0 45 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 141 0 94 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 138 0 144 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 134 0 122 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 126 0 103 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 118 0 146 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 111 0 10 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 104 0 4,507 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 97 0 381 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 91 0 1,156 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 84 0 977 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 78 0 2,820 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 72 0 1,691 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 66 0 3,621 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 60 0 1,076 0
29SEP26 80.00 P 0.01 0.01 0.01 0.01 0.00 55 90 3,130 -7
29SEP26 82.50 P 0.05 0.05 0.03 0.01 0.00 50 283 3,722 +189
29SEP26 85.00 P 0.08 0.08 0.07 0.01 -0.01 44 282 12,872 +282
29SEP26 87.50 P 0.00 0.00 0.00 0.02 -0.03 43 0 4,548 0
29SEP26 90.00 P 0.15 0.18 0.15 0.06 -0.05 43 19 7,893 -15
29SEP26 92.50 P 0.30 0.30 0.24 0.13 -0.10 43 72 5,789 -21
29SEP26 95.00 P 0.54 0.54 0.36 0.28 -0.18 43 242 21,858 -165
29SEP26 97.50 P 0.80 0.85 0.58 0.56 -0.28 43 1,078 14,975 -392
29SEP26 100.00 P 1.33 1.35 0.90 1.00 -0.40 43 1,395 14,028 -303
29SEP26 102.50 P 1.98 1.98 1.43 1.67 -0.46 43 383 9,048 +26
29SEP26 105.00 P 3.16 3.16 2.18 2.55 -0.61 43 727 14,425 -165
29SEP26 107.50 P 4.28 4.28 3.16 3.66 -0.90 42 536 7,405 +48
29SEP26 110.00 P 4.82 5.24 4.42 5.08 -1.05 42 142 15,509 -209
29SEP26 112.50 P 0.00 0.00 0.00 6.91 -1.25 43 0 13,608 0
29SEP26 115.00 P 8.60 8.80 8.06 8.78 -1.25 43 1,725 15,101 +279
29SEP26 117.50 P 11.30 11.30 10.58 10.92 -1.52 43 100 10,429 +55
29SEP26 120.00 P 13.00 13.31 12.69 13.30 -1.14 47 280 19,274 -219
29SEP26 122.50 P 14.31 15.61 14.31 15.45 -1.27 42 90 8,095 -80
29SEP26 125.00 P 18.00 19.00 17.00 17.89 -1.83 44 19 11,414 0
29SEP26 127.50 P 0.00 0.00 0.00 20.88 -1.38 67 0 9,198 0
29SEP26 130.00 P 23.50 23.50 22.14 22.89 -1.37 53 363 25,823 -178
29SEP26 132.50 P 24.90 24.90 24.90 26.06 -0.68 82 99 3,555 0
29SEP26 135.00 P 27.01 27.75 26.78 27.80 -1.31 0 195 10,182 -6
29SEP26 137.50 P 30.30 30.40 30.11 30.30 -1.44 0 293 1,086 -992
29SEP26 140.00 P 0.00 0.00 0.00 32.86 -1.39 67 0 5,374 -2,290
29SEP26 142.50 P 0.00 0.00 0.00 35.34 -1.42 68 0 1,597 0
29SEP26 145.00 P 37.83 37.95 37.74 37.85 -1.40 73 190 6,254 -110
29SEP26 147.50 P 0.00 0.00 0.00 40.58 -1.17 93 0 867 -747
29SEP26 150.00 P 0.00 0.00 0.00 42.84 -1.43 79 0 1,585 -768
29SEP26 152.50 P 0.00 0.00 0.00 45.33 -1.42 81 0 10 0
29SEP26 155.00 P 0.00 0.00 0.00 47.83 -1.42 84 0 65 0
29SEP26 157.50 P 0.00 0.00 0.00 50.30 -1.30 0 0 828 0
29SEP26 160.00 P 52.99 52.99 52.99 52.80 -1.30 0 1 1,940 0
29SEP26 162.50 P 0.00 0.00 0.00 55.33 -1.42 93 0 90 0
29SEP26 165.00 P 0.00 0.00 0.00 57.83 -1.42 96 0 52 0
29SEP26 167.50 P 0.00 0.00 0.00 60.33 -1.42 99 0 66 0
29SEP26 170.00 P 0.00 0.00 0.00 62.83 -1.42 102 0 92 0
29SEP26 172.50 P 0.00 0.00 0.00 65.33 -1.42 105 0 30 0
29SEP26 175.00 P 0.00 0.00 0.00 67.89 -1.36 116 0 60 0
29SEP26 177.50 P 0.00 0.00 0.00 70.39 -1.36 119 0 30 0
29SEP26 180.00 P 0.00 0.00 0.00 72.89 -1.36 122 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 75.39 -1.36 125 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 77.89 -1.36 127 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 80.39 -1.36 130 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 82.89 -1.36 133 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 85.39 -1.36 136 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 87.89 -1.36 138 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 90.40 -1.35 142 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 92.90 -1.35 144 0 150 0
29SEP26 205.00 P 0.00 0.00 0.00 97.90 -1.35 149 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 102.90 -1.35 154 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 107.87 -1.38 154 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 112.87 -1.38 158 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 117.87 -1.38 162 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 122.90 -1.35 171 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 127.90 -1.35 175 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 132.81 -1.44 160 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 137.83 -1.42 170 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 142.83 -1.42 174 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 147.83 -1.42 178 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 152.83 -1.42 181 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 157.83 -1.42 185 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 162.83 -1.43 188 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 167.82 -1.42 188 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 172.82 -1.42 192 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 177.82 -1.42 195 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 182.82 -1.42 198 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 187.82 -1.42 201 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 192.82 -1.43 204 0 0 -422
29OCT26 42.00 P 0.00 0.00 0.00 0.01 - 92 0 0 -
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 86 0 100 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 84 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 71 0 208 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 67 0 65 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 63 0 130 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 59 0 325 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 55 0 676 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 51 0 118 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1,155 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,639 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 1,369 0
29OCT26 75.00 P 0.00 0.00 0.00 0.03 0.00 42 0 1,603 0
29OCT26 77.50 P 0.00 0.00 0.00 0.05 -0.01 41 0 1,172 0
29OCT26 80.00 P 0.00 0.00 0.00 0.09 -0.03 41 0 1,075 0
29OCT26 82.50 P 0.35 0.35 0.28 0.16 -0.05 41 95 1,898 +10
29OCT26 85.00 P 0.37 0.40 0.37 0.27 -0.08 40 2 3,044 +1
29OCT26 87.50 P 0.58 0.58 0.57 0.44 -0.12 40 6 3,153 -2
29OCT26 90.00 P 0.86 0.86 0.74 0.69 -0.17 40 153 3,396 +51
29OCT26 92.50 P 1.17 1.17 1.00 1.05 -0.23 41 120 3,069 +83
29OCT26 95.00 P 1.67 1.67 1.42 1.52 -0.29 41 208 3,647 +27
29OCT26 97.50 P 2.23 2.23 1.90 2.10 -0.40 40 60 6,932 -31
29OCT26 100.00 P 3.14 3.14 2.50 2.74 -0.52 39 670 15,982 +275
29OCT26 102.50 P 3.34 3.61 3.34 3.61 -0.62 39 41 7,371 +29
29OCT26 105.00 P 4.96 4.96 4.24 4.67 -0.66 39 68 9,529 +31
29OCT26 107.50 P 6.30 6.30 5.45 5.88 -0.83 39 5 9,401 +2
29OCT26 110.00 P 7.10 7.10 6.75 7.23 -1.02 39 6 9,150 0
29OCT26 112.50 P 0.00 0.00 0.00 8.93 -0.80 40 0 6,979 0
29OCT26 115.00 P 10.17 10.17 10.17 10.54 -1.19 39 2 8,027 0
29OCT26 117.50 P 12.14 12.14 12.08 12.62 -0.91 41 12 3,785 +3
29OCT26 120.00 P 0.00 0.00 0.00 14.68 -1.18 42 0 4,974 0
29OCT26 122.50 P 0.00 0.00 0.00 16.75 -1.08 42 0 769 0
29OCT26 125.00 P 19.05 19.05 18.48 18.78 -1.25 41 7 1,733 0
29OCT26 127.50 P 21.50 21.50 21.50 21.00 -1.30 41 1 1,491 +1
29OCT26 130.00 P 0.00 0.00 0.00 23.26 -1.31 41 0 3,409 0
29OCT26 132.50 P 25.04 25.04 25.04 26.06 -0.88 49 30 221 0
29OCT26 135.00 P 27.60 27.60 27.60 28.03 -1.28 42 10 2,069 +2
29OCT26 137.50 P 0.00 0.00 0.00 30.47 -1.27 44 0 34 0
29OCT26 140.00 P 0.00 0.00 0.00 32.92 -1.33 44 0 1,007 0
29OCT26 142.50 P 0.00 0.00 0.00 35.37 -1.39 45 0 31 0
29OCT26 145.00 P 0.00 0.00 0.00 37.85 -1.40 46 0 2 0
29OCT26 147.50 P 0.00 0.00 0.00 40.58 -1.17 56 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 42.84 -1.43 50 0 20 0
29OCT26 152.50 P 0.00 0.00 0.00 45.34 -1.41 52 0 6 0
29OCT26 155.00 P 0.00 0.00 0.00 47.84 -1.41 54 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 50.32 -1.29 54 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 52.82 -1.28 56 0 84 0
29OCT26 162.50 P 0.00 0.00 0.00 55.33 -1.42 59 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 57.83 -1.42 61 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 60.33 -1.42 63 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 62.83 -1.42 64 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 65.33 -1.42 66 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 67.89 -1.36 72 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 70.39 -1.36 74 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 72.89 -1.36 75 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 75.39 -1.36 77 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 77.89 -1.36 79 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 80.39 -1.36 80 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 82.89 -1.36 82 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 85.39 -1.36 84 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 87.89 -1.36 85 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 90.40 -1.35 87 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 92.90 -1.35 89 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 97.90 -1.35 92 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 - 72 0 0 -
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 66 0 81 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 62 0 133 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 52 0 126 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 49 0 185 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 46 0 132 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 279 0
27NOV26 65.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 549 0
27NOV26 67.50 P 0.00 0.00 0.00 0.04 -0.01 43 0 193 0
27NOV26 70.00 P 0.19 0.19 0.19 0.07 -0.02 43 20 245 +20
27NOV26 72.50 P 0.00 0.00 0.00 0.12 -0.03 43 0 399 0
27NOV26 75.00 P 0.00 0.00 0.00 0.19 -0.05 42 0 685 0
27NOV26 77.50 P 0.46 0.46 0.46 0.30 -0.07 42 8 439 +8
27NOV26 80.00 P 0.00 0.00 0.00 0.46 -0.10 42 0 419 0
27NOV26 82.50 P 0.92 0.92 0.86 0.67 -0.14 43 5 329 0
27NOV26 85.00 P 1.14 1.14 1.04 0.95 -0.19 43 33 1,580 -1
27NOV26 87.50 P 1.41 1.41 1.41 1.32 -0.21 43 1 2,938 0
27NOV26 90.00 P 1.73 1.85 1.73 1.78 -0.27 43 14 7,617 -6
27NOV26 92.50 P 2.25 2.33 2.25 2.33 -0.34 43 121 2,331 +90
27NOV26 95.00 P 3.13 3.13 2.75 2.95 -0.34 42 31 6,420 0
27NOV26 97.50 P 3.39 3.50 3.38 3.66 -0.48 42 40 3,287 0
27NOV26 100.00 P 4.26 4.51 4.26 4.51 -0.57 42 213 4,095 0
27NOV26 102.50 P 5.21 5.32 5.21 5.49 -0.63 42 90 2,478 0
27NOV26 105.00 P 6.34 6.66 6.17 6.62 -0.62 41 7,631 12,850 +7,225
27NOV26 107.50 P 7.49 7.95 7.40 7.95 -0.73 42 2,067 5,288 +1,494
27NOV26 110.00 P 0.00 0.00 0.00 9.29 -0.84 42 0 9,568 0
27NOV26 112.50 P 10.30 10.62 10.30 11.12 -0.66 43 66 6,439 +43
27NOV26 115.00 P 13.00 13.00 12.00 12.50 -1.07 42 4 5,241 -1
27NOV26 117.50 P 13.54 13.71 13.54 14.25 -1.07 42 3 2,732 +1
27NOV26 120.00 P 16.60 16.60 15.30 15.92 -1.16 41 2 3,822 -2
27NOV26 122.50 P 0.00 0.00 0.00 18.01 -1.02 42 0 2,436 0
27NOV26 125.00 P 19.00 19.80 19.00 19.97 -0.72 42 63 11,083 +60
27NOV26 127.50 P 0.00 0.00 0.00 22.05 -1.23 42 0 1,004 0
27NOV26 130.00 P 23.00 23.00 23.00 24.18 -1.34 42 1 2,403 +1
27NOV26 132.50 P 0.00 0.00 0.00 26.41 -1.26 42 0 564 0
27NOV26 135.00 P 28.67 28.67 28.67 28.65 -1.98 43 3 146 0
27NOV26 137.50 P 0.00 0.00 0.00 30.76 -1.45 40 0 488 0
27NOV26 140.00 P 0.00 0.00 0.00 33.31 -1.25 43 0 10 0
27NOV26 142.50 P 0.00 0.00 0.00 35.68 -1.26 43 0 303 0
27NOV26 145.00 P 0.00 0.00 0.00 38.07 -1.27 44 10 11 +10
27NOV26 147.50 P 0.00 0.00 0.00 40.58 -1.19 46 0 2 0
27NOV26 150.00 P 0.00 0.00 0.00 42.91 -1.36 44 0 3 0
27NOV26 152.50 P 0.00 0.00 0.00 45.36 -1.39 44 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 47.84 -1.41 45 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 50.32 -1.46 45 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 52.82 -1.28 47 0 15 0
27NOV26 162.50 P 0.00 0.00 0.00 55.33 -1.45 49 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 57.83 -1.42 50 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 60.33 -1.42 52 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 62.83 -1.42 53 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 65.33 -1.42 55 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 67.89 -1.36 59 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 70.39 -1.36 60 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 72.89 -1.36 62 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 75.39 -1.36 63 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 77.89 -1.36 65 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 80.39 -1.36 66 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 82.89 -1.36 67 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 85.39 -1.36 68 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 87.89 -1.36 70 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 90.40 -1.35 71 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 92.90 -1.35 73 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 97.90 -1.35 75 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 54 0 90 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 43 0 36 0
30DEC26 57.50 P 0.00 0.00 0.00 0.02 0.00 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 0.05 -0.02 42 0 5,765 0
30DEC26 65.00 P 0.00 0.00 0.00 0.08 -0.03 42 0 3,246 0
30DEC26 67.50 P 0.32 0.32 0.32 0.13 -0.04 42 20 858 +20
30DEC26 70.00 P 0.00 0.00 0.00 0.21 -0.04 42 0 932 0
30DEC26 72.50 P 0.00 0.00 0.00 0.32 -0.06 42 0 587 0
30DEC26 75.00 P 0.00 0.00 0.00 0.46 -0.10 42 0 1,593 0
30DEC26 77.50 P 0.96 0.96 0.87 0.66 -0.12 42 21 1,651 -21
30DEC26 80.00 P 0.00 0.00 0.00 0.92 -0.15 42 0 4,805 0
30DEC26 82.50 P 0.00 0.00 0.00 1.24 -0.20 42 0 4,537 0
30DEC26 85.00 P 1.71 1.74 1.71 1.63 -0.25 42 6 11,164 +6
30DEC26 87.50 P 0.00 0.00 0.00 2.13 -0.27 42 0 6,841 0
30DEC26 90.00 P 2.61 2.68 2.61 2.69 -0.33 42 33 9,083 0
30DEC26 92.50 P 3.15 3.15 3.15 3.36 -0.33 42 2 5,511 0
30DEC26 95.00 P 4.01 4.01 3.93 4.08 -0.39 42 2 13,136 0
30DEC26 97.50 P 4.68 4.68 4.68 4.86 -0.50 41 75 4,808 0
30DEC26 100.00 P 5.60 5.60 5.60 5.77 -0.59 41 30 23,735 -30
30DEC26 102.50 P 6.64 6.82 6.64 6.81 -0.64 41 31 5,663 0
30DEC26 105.00 P 7.60 8.00 7.60 8.00 -0.61 41 64 13,555 -30
30DEC26 107.50 P 9.40 9.40 9.40 9.25 -0.80 41 6 8,889 +6
30DEC26 110.00 P 0.00 0.00 0.00 10.70 -0.80 41 0 13,409 0
30DEC26 112.50 P 12.91 12.91 11.86 12.49 -0.48 43 2 7,676 +1
30DEC26 115.00 P 14.15 14.15 13.29 14.15 -0.48 43 24 15,392 0
30DEC26 117.50 P 15.12 15.12 15.12 15.49 -0.95 41 30 8,112 -30
30DEC26 120.00 P 0.00 0.00 0.00 17.82 -0.43 44 0 19,806 0
30DEC26 122.50 P 18.86 18.86 18.72 19.14 -1.07 42 12 8,496 +6
30DEC26 125.00 P 20.30 20.30 20.30 21.03 -1.12 41 1 15,550 -1
30DEC26 127.50 P 0.00 0.00 0.00 23.12 -1.24 42 0 8,695 0
30DEC26 130.00 P 24.50 24.50 24.50 25.06 -0.76 41 1 18,720 -1
30DEC26 132.50 P 0.00 0.00 0.00 27.27 -1.17 42 0 5,611 0
30DEC26 135.00 P 0.00 0.00 0.00 29.29 -1.34 41 0 7,106 0
30DEC26 137.50 P 0.00 0.00 0.00 31.47 -1.35 41 1 2,587 +1
30DEC26 140.00 P 0.00 0.00 0.00 33.93 -1.15 43 0 3,238 0
30DEC26 142.50 P 0.00 0.00 0.00 36.20 -1.18 43 0 1,300 0
30DEC26 145.00 P 0.00 0.00 0.00 38.51 -1.08 43 0 8,446 0
30DEC26 147.50 P 0.00 0.00 0.00 40.82 -1.24 43 0 1,042 0
30DEC26 150.00 P 0.00 0.00 0.00 43.18 -1.26 43 1 5,677 0
30DEC26 152.50 P 0.00 0.00 0.00 45.58 -1.26 43 0 1,272 0
30DEC26 155.00 P 0.00 0.00 0.00 47.94 -1.33 42 0 3,386 0
30DEC26 157.50 P 0.00 0.00 0.00 50.41 -1.37 43 0 276 0
30DEC26 160.00 P 0.00 0.00 0.00 52.86 -1.33 43 0 2,240 0
30DEC26 162.50 P 0.00 0.00 0.00 55.34 -1.44 43 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 57.84 -1.41 45 0 6,196 0
30DEC26 167.50 P 0.00 0.00 0.00 60.33 -1.42 46 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 62.83 -1.42 47 0 5,607 0
30DEC26 172.50 P 0.00 0.00 0.00 65.33 -1.42 48 0 665 0
30DEC26 175.00 P 0.00 0.00 0.00 67.89 -1.36 52 0 77 0
30DEC26 177.50 P 0.00 0.00 0.00 70.39 -1.36 53 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 72.89 -1.36 54 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 75.39 -1.36 55 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 77.89 -1.36 56 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 80.39 -1.36 58 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 82.89 -1.36 59 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 85.39 -1.36 60 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 87.89 -1.36 61 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 90.40 -1.35 62 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 92.90 -1.35 63 0 210 0
30DEC26 205.00 P 0.00 0.00 0.00 97.90 -1.35 66 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 102.90 -1.35 68 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 107.87 -1.38 68 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 112.87 -1.38 70 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 117.87 -1.38 72 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 122.90 -1.35 75 0 30 0
30DEC26 235.00 P 0.00 0.00 0.00 127.90 -1.35 77 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 132.82 -1.43 75 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 137.83 -1.42 77 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 142.83 -1.42 79 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 147.83 -1.42 81 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 152.83 -1.42 82 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 157.83 -1.42 84 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 162.83 -1.43 85 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 167.82 -1.43 86 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 172.82 -1.42 88 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 177.82 -1.42 89 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 182.82 -1.42 90 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 187.82 -1.42 92 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 192.82 -1.43 93 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.01 - 44 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 42 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 0.16 0.16 0.16 0.04 0.00 43 20 20 +20
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 0.07 -0.01 42 0 104 0
30MAR27 55.00 P 0.00 0.00 0.00 0.11 -0.02 42 0 111 0
30MAR27 57.50 P 0.00 0.00 0.00 0.17 -0.02 42 0 168 0
30MAR27 60.00 P 0.55 0.55 0.55 0.26 -0.02 42 1 2,935 +1
30MAR27 62.50 P 0.00 0.00 0.00 0.37 -0.03 42 0 1,037 0
30MAR27 65.00 P 0.84 0.84 0.82 0.51 -0.04 42 60 742 0
30MAR27 67.50 P 0.00 0.00 0.00 0.70 -0.06 42 0 737 0
30MAR27 70.00 P 1.20 1.20 1.20 0.92 -0.09 42 1 808 0
30MAR27 72.50 P 0.00 0.00 0.00 1.22 -0.08 42 0 3,975 0
30MAR27 75.00 P 0.00 0.00 0.00 1.56 -0.12 42 0 1,351 0
30MAR27 77.50 P 0.00 0.00 0.00 1.96 -0.13 42 0 2,658 0
30MAR27 80.00 P 2.48 2.52 2.48 2.44 -0.18 42 2 7,905 +2
30MAR27 82.50 P 0.00 0.00 0.00 2.98 -0.18 42 0 2,072 0
30MAR27 85.00 P 3.63 3.63 3.61 3.61 -0.24 42 60 4,263 +60
30MAR27 87.50 P 0.00 0.00 0.00 4.27 -0.28 42 0 3,070 0
30MAR27 90.00 P 4.81 4.90 4.81 4.95 -0.25 42 86 14,074 +26
30MAR27 92.50 P 0.00 0.00 0.00 5.73 -0.39 41 0 2,721 0
30MAR27 95.00 P 0.00 0.00 0.00 6.59 -0.40 41 0 8,863 0
30MAR27 97.50 P 7.84 7.84 7.50 7.55 -0.53 41 3 4,310 -1
30MAR27 100.00 P 8.81 8.81 8.60 8.60 -0.50 41 65 13,849 +5
30MAR27 102.50 P 0.00 0.00 0.00 9.74 -0.57 41 0 3,534 0
30MAR27 105.00 P 11.06 11.06 11.03 11.03 -0.56 41 90 7,410 0
30MAR27 107.50 P 0.00 0.00 0.00 12.26 -0.56 41 0 5,638 0
30MAR27 110.00 P 0.00 0.00 0.00 13.71 -0.73 41 0 9,317 0
30MAR27 112.50 P 0.00 0.00 0.00 15.22 -0.67 41 0 4,040 0
30MAR27 115.00 P 17.30 17.30 17.30 16.98 -0.48 42 1 12,562 +1
30MAR27 117.50 P 0.00 0.00 0.00 18.44 -0.75 41 0 4,757 0
30MAR27 120.00 P 0.00 0.00 0.00 20.01 -0.93 41 0 10,862 0
30MAR27 122.50 P 0.00 0.00 0.00 21.77 -1.01 41 0 6,323 0
30MAR27 125.00 P 0.00 0.00 0.00 23.61 -1.02 41 0 8,023 0
30MAR27 127.50 P 0.00 0.00 0.00 25.49 -1.07 41 0 3,791 0
30MAR27 130.00 P 0.00 0.00 0.00 27.41 -1.10 41 0 9,992 0
30MAR27 132.50 P 0.00 0.00 0.00 29.39 -1.13 41 0 363 0
30MAR27 135.00 P 0.00 0.00 0.00 31.39 -1.15 41 0 3,274 0
30MAR27 137.50 P 0.00 0.00 0.00 33.44 -1.18 41 0 474 0
30MAR27 140.00 P 0.00 0.00 0.00 35.12 -1.61 40 0 1,632 0
30MAR27 142.50 P 0.00 0.00 0.00 37.63 -1.24 41 0 494 0
30MAR27 145.00 P 0.00 0.00 0.00 39.77 -1.29 41 0 807 0
30MAR27 147.50 P 0.00 0.00 0.00 41.95 -1.30 41 0 407 0
30MAR27 150.00 P 0.00 0.00 0.00 44.15 -1.24 41 0 1,701 0
30MAR27 152.50 P 0.00 0.00 0.00 46.38 -1.34 41 0 281 0
30MAR27 155.00 P 0.00 0.00 0.00 48.88 -1.15 42 0 1 0
30MAR27 157.50 P 0.00 0.00 0.00 51.19 -1.16 42 0 6 0
30MAR27 160.00 P 0.00 0.00 0.00 53.26 -1.75 40 0 160 0
30MAR27 162.50 P 0.00 0.00 0.00 55.88 -1.19 42 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 58.25 -1.21 42 0 23 0
30MAR27 167.50 P 0.00 0.00 0.00 60.63 -1.24 42 0 5 0
30MAR27 170.00 P 0.00 0.00 0.00 63.04 -1.25 42 0 163 0
30MAR27 172.50 P 0.00 0.00 0.00 65.47 -1.28 42 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 68.09 -1.27 45 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 70.56 -1.30 45 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 73.01 -1.35 46 0 65 0
30MAR27 182.50 P 0.00 0.00 0.00 75.51 -1.32 47 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 78.00 -1.33 48 0 3 0
30MAR27 187.50 P 0.00 0.00 0.00 80.52 -1.44 49 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 82.89 -1.37 48 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 85.39 -1.37 48 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 87.89 -1.37 49 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 90.40 -1.35 50 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 92.90 -1.35 51 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 97.90 -1.36 53 0 0 0
29JUN27 42.00 P 0.25 0.25 0.25 0.05 - 43 6 6 -
29JUN27 43.00 P 0.00 0.00 0.00 0.06 -0.01 42 0 7 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 0.11 -0.01 43 0 36 0
29JUN27 47.00 P 0.00 0.00 0.00 0.13 -0.02 42 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.15 -0.02 42 0 25 0
29JUN27 49.00 P 0.00 0.00 0.00 0.18 -0.02 43 0 30 0
29JUN27 50.00 P 0.55 0.55 0.55 0.21 -0.02 42 20 343 +20
29JUN27 52.50 P 0.00 0.00 0.00 0.30 -0.03 42 0 409 0
29JUN27 55.00 P 0.00 0.00 0.00 0.43 -0.04 42 0 215 0
29JUN27 57.50 P 0.00 0.00 0.00 0.57 -0.06 42 0 285 0
29JUN27 60.00 P 0.00 0.00 0.00 0.78 -0.07 42 0 204 0
29JUN27 62.50 P 0.00 0.00 0.00 1.00 -0.10 42 0 40 0
29JUN27 65.00 P 0.00 0.00 0.00 1.31 -0.10 43 0 150 0
29JUN27 67.50 P 0.00 0.00 0.00 1.63 -0.14 43 0 1,422 0
29JUN27 70.00 P 2.22 2.22 2.22 2.04 -0.15 43 1 3,168 0
29JUN27 72.50 P 0.00 0.00 0.00 2.47 -0.20 43 0 796 0
29JUN27 75.00 P 3.07 3.07 3.07 3.02 -0.20 43 60 1,023 +52
29JUN27 77.50 P 0.00 0.00 0.00 3.57 -0.23 43 0 874 0
29JUN27 80.00 P 0.00 0.00 0.00 4.25 -0.03 43 0 872 0
29JUN27 82.50 P 0.00 0.00 0.00 4.96 -0.21 43 0 763 0
29JUN27 85.00 P 0.00 0.00 0.00 5.56 -0.21 42 0 6,861 0
29JUN27 87.50 P 6.41 6.41 6.41 6.31 -0.27 42 2 3,327 +2
29JUN27 90.00 P 0.00 0.00 0.00 7.14 -0.31 42 0 2,943 0
29JUN27 92.50 P 0.00 0.00 0.00 8.05 -0.42 41 0 1,178 0
29JUN27 95.00 P 0.00 0.00 0.00 9.07 -0.42 41 0 6,644 0
29JUN27 97.50 P 0.00 0.00 0.00 10.10 -0.47 41 0 2,682 0
29JUN27 100.00 P 11.36 11.36 11.36 11.77 -0.02 43 660 13,511 +600
29JUN27 102.50 P 0.00 0.00 0.00 12.48 -0.52 41 0 2,362 0
29JUN27 105.00 P 0.00 0.00 0.00 13.73 -0.53 41 0 4,308 0
29JUN27 107.50 P 0.00 0.00 0.00 15.04 -0.62 41 0 1,228 0
29JUN27 110.00 P 15.98 16.48 15.98 16.44 -0.62 41 120 6,170 -39
29JUN27 112.50 P 0.00 0.00 0.00 17.90 -0.58 41 0 2,233 0
29JUN27 115.00 P 0.00 0.00 0.00 19.45 -0.62 41 0 1,940 0
29JUN27 117.50 P 0.00 0.00 0.00 21.06 -0.67 41 0 4,438 0
29JUN27 120.00 P 0.00 0.00 0.00 22.76 -0.46 41 0 2,346 0
29JUN27 122.50 P 0.00 0.00 0.00 24.30 -1.21 41 0 501 0
29JUN27 125.00 P 0.00 0.00 0.00 26.13 -1.20 41 0 3,972 0
29JUN27 127.50 P 0.00 0.00 0.00 27.88 -1.35 41 0 505 0
29JUN27 130.00 P 0.00 0.00 0.00 29.73 -0.58 41 0 533 0
29JUN27 132.50 P 0.00 0.00 0.00 31.62 -1.01 41 0 521 0
29JUN27 135.00 P 0.00 0.00 0.00 33.56 -1.02 41 0 249 0
29JUN27 137.50 P 0.00 0.00 0.00 35.52 -1.05 41 0 86 0
29JUN27 140.00 P 0.00 0.00 0.00 37.59 -1.00 41 0 227 0
29JUN27 142.50 P 0.00 0.00 0.00 39.53 -1.11 41 0 373 0
29JUN27 145.00 P 0.00 0.00 0.00 41.67 -1.06 41 0 118 0
29JUN27 147.50 P 0.00 0.00 0.00 43.68 -1.16 41 0 110 0
29JUN27 150.00 P 0.00 0.00 0.00 45.79 -1.18 41 0 144 0
29JUN27 152.50 P 0.00 0.00 0.00 47.93 -1.18 41 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 50.09 -1.21 41 0 14 0
29JUN27 157.50 P 0.00 0.00 0.00 52.28 -1.21 41 0 195 0
29JUN27 160.00 P 0.00 0.00 0.00 54.58 -1.16 41 0 126 0
29JUN27 162.50 P 0.00 0.00 0.00 56.80 -1.19 41 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 59.06 -1.19 41 0 270 0
29JUN27 167.50 P 0.00 0.00 0.00 61.49 -1.08 42 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 63.53 -1.38 40 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 66.11 -1.14 42 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 68.45 -1.10 42 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 70.82 -1.12 42 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 73.19 -1.18 42 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 75.60 -1.23 42 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 78.03 -1.30 42 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 80.52 -1.44 43 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 82.89 -1.37 42 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 85.39 -1.37 43 0 2 0
29JUN27 195.00 P 0.00 0.00 0.00 87.89 -1.37 43 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 90.40 -1.35 44 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 92.90 -1.35 45 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 97.90 -1.36 47 0 17 0
29SEP27 42.00 P 0.00 0.00 0.00 0.15 - 43 0 0 -
29SEP27 43.00 P 0.00 0.00 0.00 0.18 -0.01 43 0 12 0
29SEP27 44.00 P 0.00 0.00 0.00 0.20 -0.02 43 0 66 0
29SEP27 45.00 P 0.00 0.00 0.00 0.24 -0.02 43 0 5 0
29SEP27 46.00 P 0.00 0.00 0.00 0.28 -0.02 43 0 67 0
29SEP27 47.00 P 0.00 0.00 0.00 0.32 -0.02 43 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.36 -0.03 43 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.42 -0.03 43 0 8 0
29SEP27 50.00 P 0.00 0.00 0.00 0.48 -0.03 43 0 30 0
29SEP27 52.50 P 0.00 0.00 0.00 0.63 -0.05 43 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 0.85 -0.05 43 0 98 0
29SEP27 57.50 P 0.00 0.00 0.00 1.09 -0.07 43 0 133 0
29SEP27 60.00 P 0.00 0.00 0.00 1.40 -0.07 43 0 24 0
29SEP27 62.50 P 2.11 2.11 2.11 1.72 -0.11 43 2 13 +2
29SEP27 65.00 P 0.00 0.00 0.00 2.14 -0.11 43 0 18 0
29SEP27 67.50 P 0.00 0.00 0.00 2.58 -0.12 43 0 7 0
29SEP27 70.00 P 0.00 0.00 0.00 3.11 -0.15 43 0 107 0
29SEP27 72.50 P 0.00 0.00 0.00 3.68 -0.11 43 0 443 0
29SEP27 75.00 P 4.45 4.45 4.45 4.29 -0.06 43 65 810 +65
29SEP27 77.50 P 0.00 0.00 0.00 5.02 +0.06 43 0 13 0
29SEP27 80.00 P 5.68 5.68 5.50 5.57 -0.13 42 66 620 +66
29SEP27 82.50 P 6.47 6.47 6.41 6.31 -0.19 42 130 274 +130
29SEP27 85.00 P 0.00 0.00 0.00 7.08 -0.25 42 0 1,900 0
29SEP27 87.50 P 0.00 0.00 0.00 7.94 -0.26 42 0 609 0
29SEP27 90.00 P 8.61 8.61 8.61 8.88 -0.35 42 4 6,185 +4
29SEP27 92.50 P 9.58 9.58 9.58 9.93 -0.35 42 4 1,506 -4
29SEP27 95.00 P 10.70 10.70 10.70 10.98 -0.35 42 1 554 0
29SEP27 97.50 P 12.10 12.10 12.10 12.26 -0.26 42 60 463 0
29SEP27 100.00 P 0.00 0.00 0.00 13.32 -0.44 41 0 822 0
29SEP27 102.50 P 0.00 0.00 0.00 14.55 -0.45 41 0 703 0
29SEP27 105.00 P 0.00 0.00 0.00 15.80 -0.49 41 0 135 0
29SEP27 107.50 P 0.00 0.00 0.00 17.17 -0.54 41 0 545 0
29SEP27 110.00 P 18.46 18.46 18.46 18.59 -0.54 41 30 536 0
29SEP27 112.50 P 19.50 19.50 19.50 20.02 -0.54 41 1 30 0
29SEP27 115.00 P 21.00 21.00 21.00 21.54 -0.53 41 1 6 +1
29SEP27 117.50 P 0.00 0.00 0.00 23.05 -0.65 41 0 21 0
29SEP27 120.00 P 0.00 0.00 0.00 24.70 -0.68 41 0 13 0
29SEP27 122.50 P 0.00 0.00 0.00 26.45 -0.65 41 0 0 0
29SEP27 125.00 P 28.27 28.27 28.21 28.31 -0.76 42 40 248 +20
29SEP27 127.50 P 30.05 30.10 30.00 30.13 -0.53 42 70 331 +70
29SEP27 130.00 P 32.51 32.51 31.82 31.75 -1.31 41 209 440 +181
29SEP27 132.50 P 34.33 34.33 34.08 33.57 -0.81 41 128 128 +128
29SEP27 135.00 P 36.21 36.33 35.99 34.88 -1.42 40 148 169 +148
29SEP27 137.50 P 0.00 0.00 0.00 37.39 -0.85 41 0 159 0
29SEP27 140.00 P 0.00 0.00 0.00 39.27 -0.94 41 0 102 0
29SEP27 142.50 P 0.00 0.00 0.00 41.25 -0.97 41 0 269 0
29SEP27 145.00 P 0.00 0.00 0.00 43.24 -1.00 41 0 61 0
29SEP27 147.50 P 0.00 0.00 0.00 45.28 -0.98 41 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 47.32 -1.02 41 0 2 0
29SEP27 152.50 P 0.00 0.00 0.00 49.39 -1.03 41 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 51.51 -1.04 41 0 6 0
29SEP27 157.50 P 0.00 0.00 0.00 53.64 -1.05 41 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 55.78 -1.08 41 0 5 0
29SEP27 162.50 P 0.00 0.00 0.00 57.95 -1.09 41 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 60.13 -1.13 41 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 62.34 -1.31 41 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 64.56 -1.08 41 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 66.88 -1.29 41 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 69.13 -1.32 41 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 71.59 -1.15 42 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 73.88 -1.20 42 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 76.05 -1.39 41 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 78.55 -1.25 42 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 80.74 -1.45 41 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 83.30 -1.29 42 0 0 0
TOTAL PUT 31,000 1,118,025 +7,801
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$ 7.995
29SEP26 4.70 C 0.00 0.00 0.00 3.30 -0.19 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.20 -0.19 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.10 -0.19 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.00 -0.19 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.75 -0.19 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.50 -0.19 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.25 -0.19 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.00 -0.19 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.75 -0.19 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.51 -0.19 54 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.26 -0.19 45 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.04 -0.16 53 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.79 -0.15 42 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.58 -0.15 41 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.42 -0.13 44 0 0 0
29SEP26 8.00 C 0.23 0.23 0.23 0.29 -0.10 46 33 33 +28
29SEP26 8.25 C 0.19 0.21 0.19 0.18 -0.08 45 96 699 +96
29SEP26 8.50 C 0.00 0.00 0.00 0.11 -0.06 45 0 18 0
29SEP26 8.75 C 0.06 0.06 0.06 0.07 -0.04 47 5 236 -5
29SEP26 9.00 C 0.04 0.04 0.02 0.04 -0.02 47 44 785 +1
29SEP26 9.25 C 0.03 0.03 0.03 0.02 -0.02 47 91 515 0
29SEP26 9.50 C 0.02 0.02 0.02 0.01 -0.01 47 25 945 -25
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 52 0 586 0
29SEP26 10.00 C 0.01 0.01 0.01 0.01 0.00 58 25 237 -25
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 68 0 378 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 78 0 438 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 87 0 1,092 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 95 0 2,787 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 103 0 92 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 111 0 252 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 118 0 1,029 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 125 0 80 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 131 0 54 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 137 0 114 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 143 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 149 0 36 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 155 0 35 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 160 0 26 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 165 0 54 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 170 0 1,000 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 180 0 55 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 184 0 31 0
29OCT26 5.00 C 0.00 0.00 0.00 3.01 -0.18 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.77 -0.17 55 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.52 -0.17 48 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.27 -0.17 42 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.00 -0.22 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.76 -0.20 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.54 -0.21 37 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.32 -0.21 39 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.13 -0.19 43 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.95 -0.16 44 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.80 -0.13 46 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.65 -0.11 46 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.52 -0.10 45 0 151 0
29OCT26 8.25 C 0.00 0.00 0.00 0.41 -0.08 45 0 464 0
29OCT26 8.50 C 0.30 0.30 0.28 0.32 -0.08 45 3 615 +1
29OCT26 8.75 C 0.23 0.23 0.23 0.25 -0.06 46 55 314 0
29OCT26 9.00 C 0.18 0.18 0.18 0.19 -0.05 46 65 196 0
29OCT26 9.25 C 0.00 0.00 0.00 0.15 -0.03 47 40 299 0
29OCT26 9.50 C 0.13 0.13 0.11 0.11 -0.03 46 125 324 +100
29OCT26 9.75 C 0.09 0.09 0.09 0.08 -0.02 46 13 371 -1
29OCT26 10.00 C 0.00 0.00 0.00 0.06 -0.02 47 0 219 0
29OCT26 10.50 C 0.05 0.05 0.05 0.03 -0.01 46 12 293 -12
29OCT26 11.00 C 0.00 0.00 0.00 0.02 0.00 49 0 148 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 48 0 166 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 53 0 509 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.29 -0.22 37 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.06 -0.22 40 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.85 -0.20 44 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.65 -0.19 46 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.43 -0.20 43 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.25 -0.19 44 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.10 -0.14 46 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.96 -0.11 47 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.81 -0.12 46 0 15 0
27NOV26 8.00 C 0.00 0.00 0.00 0.69 -0.09 47 0 30 0
27NOV26 8.25 C 0.00 0.00 0.00 0.58 -0.08 46 0 75 0
27NOV26 8.50 C 0.00 0.00 0.00 0.49 -0.09 47 0 131 0
27NOV26 8.75 C 0.00 0.00 0.00 0.40 -0.08 46 0 303 0
27NOV26 9.00 C 0.00 0.00 0.00 0.34 -0.06 47 0 68 0
27NOV26 9.25 C 0.00 0.00 0.00 0.28 -0.05 47 0 31 0
27NOV26 9.50 C 0.00 0.00 0.00 0.23 -0.04 47 0 49 0
27NOV26 9.75 C 0.00 0.00 0.00 0.19 -0.03 47 0 60 0
27NOV26 10.00 C 0.00 0.00 0.00 0.15 -0.03 47 0 60 0
27NOV26 10.50 C 0.00 0.00 0.00 0.10 -0.02 47 0 60 0
27NOV26 11.00 C 0.00 0.00 0.00 0.07 -0.01 48 0 172 0
27NOV26 11.50 C 0.00 0.00 0.00 0.04 -0.01 47 0 170 0
27NOV26 12.00 C 0.00 0.00 0.00 0.03 0.00 49 0 259 0
27NOV26 12.50 C 0.00 0.00 0.00 0.02 0.00 49 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.07 -0.19 51 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.82 -0.21 46 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.59 -0.20 46 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.37 -0.20 47 0 0 0
30DEC26 6.00 C 2.20 2.20 2.20 2.15 -0.21 46 6 12 +6
30DEC26 6.25 C 0.00 0.00 0.00 1.94 -0.19 46 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.74 -0.19 46 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.59 -0.15 48 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.41 -0.15 48 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.23 -0.14 46 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.10 -0.11 47 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 0.97 -0.10 47 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 0.84 -0.10 47 0 53 0
30DEC26 8.25 C 0.00 0.00 0.00 0.73 -0.10 47 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.64 -0.08 47 0 250 0
30DEC26 8.75 C 0.00 0.00 0.00 0.55 -0.08 47 0 326 0
30DEC26 9.00 C 0.00 0.00 0.00 0.49 -0.06 48 0 176 0
30DEC26 9.25 C 0.00 0.00 0.00 0.41 -0.07 47 0 119 0
30DEC26 9.50 C 0.00 0.00 0.00 0.36 -0.05 48 0 66 0
30DEC26 9.75 C 0.00 0.00 0.00 0.30 -0.06 47 0 52 0
30DEC26 10.00 C 0.00 0.00 0.00 0.26 -0.04 47 0 56 0
30DEC26 10.50 C 0.00 0.00 0.00 0.19 -0.03 48 0 588 0
30DEC26 11.00 C 0.00 0.00 0.00 0.13 -0.03 47 0 286 0
30DEC26 11.50 C 0.00 0.00 0.00 0.10 -0.02 48 0 19 0
30DEC26 12.00 C 0.00 0.00 0.00 0.07 -0.01 48 0 67 0
30DEC26 12.50 C 0.00 0.00 0.00 0.05 -0.01 48 0 124 0
30DEC26 13.00 C 0.00 0.00 0.00 0.04 0.00 49 0 430 0
30DEC26 13.50 C 0.05 0.05 0.05 0.03 0.00 50 2 78 +2
30DEC26 14.00 C 0.04 0.04 0.04 0.02 0.00 49 3 104 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 47 0 672 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,150 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 51 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 59 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 66 0 17 0
30MAR27 5.00 C 0.00 0.00 0.00 3.19 -0.18 52 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.98 -0.18 51 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.77 -0.17 51 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.57 -0.17 50 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.39 -0.15 50 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.19 -0.16 49 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.01 -0.16 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.84 -0.16 48 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.68 -0.16 47 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.53 -0.15 47 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.41 -0.13 48 0 31 0
30MAR27 7.75 C 0.00 0.00 0.00 1.29 -0.10 48 0 15 0
30MAR27 8.00 C 0.00 0.00 0.00 1.16 -0.11 47 0 60 0
30MAR27 8.25 C 0.00 0.00 0.00 1.07 -0.09 48 0 15 0
30MAR27 8.50 C 0.00 0.00 0.00 0.97 -0.09 48 0 140 0
30MAR27 8.75 C 0.00 0.00 0.00 0.88 -0.08 48 0 95 0
30MAR27 9.00 C 0.00 0.00 0.00 0.80 -0.08 48 0 150 0
30MAR27 9.25 C 0.00 0.00 0.00 0.73 -0.07 48 0 136 0
30MAR27 9.50 C 0.00 0.00 0.00 0.66 -0.07 48 0 58 0
30MAR27 9.75 C 0.00 0.00 0.00 0.60 -0.06 48 0 30 0
30MAR27 10.00 C 0.00 0.00 0.00 0.54 -0.06 48 0 20 0
30MAR27 10.50 C 0.00 0.00 0.00 0.44 -0.03 48 0 15 0
30MAR27 11.00 C 0.00 0.00 0.00 0.36 -0.04 48 0 68 0
30MAR27 11.50 C 0.00 0.00 0.00 0.29 -0.03 48 0 57 0
30MAR27 12.00 C 0.00 0.00 0.00 0.23 -0.03 48 0 31 0
30MAR27 12.50 C 0.00 0.00 0.00 0.19 -0.02 48 0 10 0
30MAR27 13.00 C 0.00 0.00 0.00 0.15 -0.02 48 0 157 0
30MAR27 13.50 C 0.00 0.00 0.00 0.12 -0.02 48 0 108 0
30MAR27 14.00 C 0.00 0.00 0.00 0.10 -0.01 48 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 0.08 -0.01 48 0 815 0
30MAR27 15.00 C 0.00 0.00 0.00 0.07 -0.01 49 0 309 0
30MAR27 15.50 C 0.00 0.00 0.00 0.05 -0.01 47 0 60 0
30MAR27 16.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 105 0
30MAR27 16.50 C 0.00 0.00 0.00 0.03 -0.01 47 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 47 0 17 0
29JUN27 5.00 C 0.00 0.00 0.00 3.34 -0.16 53 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.12 -0.18 51 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.93 -0.18 51 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.72 -0.20 49 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.54 -0.19 48 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.37 -0.19 48 0 11 0
29JUN27 6.50 C 0.00 0.00 0.00 2.20 -0.20 47 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.08 -0.16 49 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.93 -0.16 48 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.79 -0.15 48 0 15 0
29JUN27 7.50 C 0.00 0.00 0.00 1.67 -0.12 48 0 15 0
29JUN27 7.75 C 0.00 0.00 0.00 1.54 -0.12 48 0 115 0
29JUN27 8.00 C 0.00 0.00 0.00 1.43 -0.12 48 0 100 0
29JUN27 8.25 C 0.00 0.00 0.00 1.32 -0.12 47 0 15 0
29JUN27 8.50 C 0.00 0.00 0.00 1.24 -0.11 48 0 215 0
29JUN27 8.75 C 0.00 0.00 0.00 1.12 -0.09 47 0 265 0
29JUN27 9.00 C 0.00 0.00 0.00 1.07 -0.05 48 0 11 0
29JUN27 9.25 C 0.00 0.00 0.00 0.98 -0.06 48 0 45 0
29JUN27 9.50 C 0.00 0.00 0.00 0.90 -0.07 47 0 21 0
29JUN27 9.75 C 0.00 0.00 0.00 0.85 -0.08 48 0 88 0
29JUN27 10.00 C 0.00 0.00 0.00 0.77 -0.09 47 0 185 0
29JUN27 10.50 C 0.00 0.00 0.00 0.68 -0.06 48 0 25 0
29JUN27 11.00 C 0.00 0.00 0.00 0.58 -0.05 48 0 144 0
29JUN27 11.50 C 0.00 0.00 0.00 0.49 -0.06 48 0 38 0
29JUN27 12.00 C 0.00 0.00 0.00 0.42 -0.06 48 0 17 0
29JUN27 12.50 C 0.00 0.00 0.00 0.36 -0.06 48 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.31 -0.05 48 0 8 0
29JUN27 13.50 C 0.00 0.00 0.00 0.26 -0.05 48 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.22 -0.04 48 0 101 0
29JUN27 14.50 C 0.00 0.00 0.00 0.19 -0.04 48 0 0 0
29JUN27 15.00 C 0.23 0.23 0.23 0.16 -0.04 48 1 56 +1
29JUN27 15.50 C 0.00 0.00 0.00 0.14 -0.03 48 0 0 0
29JUN27 16.00 C 0.21 0.21 0.21 0.12 -0.03 48 3 137 0
29SEP27 6.00 C 0.00 0.00 0.00 2.63 -0.17 51 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.47 -0.17 51 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.33 -0.15 51 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 2.21 -0.12 52 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.06 -0.13 51 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.93 -0.12 51 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.81 -0.12 50 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.70 -0.11 51 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.59 -0.11 50 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.50 -0.10 50 0 15 0
29SEP27 8.50 C 0.00 0.00 0.00 1.40 -0.10 50 0 30 0
29SEP27 8.75 C 0.00 0.00 0.00 1.32 -0.09 50 0 30 0
29SEP27 9.00 C 0.00 0.00 0.00 1.24 -0.09 50 0 151 0
29SEP27 9.25 C 0.00 0.00 0.00 1.16 -0.08 50 0 45 0
29SEP27 9.50 C 0.00 0.00 0.00 1.08 -0.08 50 0 30 0
29SEP27 9.75 C 0.00 0.00 0.00 1.02 -0.07 50 0 102 0
29SEP27 10.00 C 0.00 0.00 0.00 0.96 -0.07 50 0 160 0
29SEP27 10.50 C 0.00 0.00 0.00 0.84 -0.06 50 0 26 0
29SEP27 11.00 C 0.00 0.00 0.00 0.74 -0.06 50 0 23 0
29SEP27 11.50 C 0.00 0.00 0.00 0.64 -0.06 50 0 30 0
29SEP27 12.00 C 0.00 0.00 0.00 0.57 -0.05 50 0 1 0
29SEP27 12.50 C 0.56 0.56 0.56 0.50 -0.05 50 1 1 +1
TOTAL CALL 648 27,812 +168
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 129 0 15 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 120 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 116 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 105 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 95 0 21 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 85 0 85 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 75 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 57 0 264 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 48 0 151 0
29SEP26 7.00 P 0.00 0.00 0.00 0.03 +0.01 50 0 267 0
29SEP26 7.25 P 0.00 0.00 0.00 0.05 +0.01 46 0 267 0
29SEP26 7.50 P 0.10 0.10 0.09 0.10 +0.02 46 17 544 -5
29SEP26 7.75 P 0.15 0.17 0.15 0.17 +0.04 45 80 580 +26
29SEP26 8.00 P 0.28 0.29 0.23 0.29 +0.06 46 26 1,151 0
29SEP26 8.25 P 0.37 0.49 0.37 0.42 +0.07 44 25 574 -16
29SEP26 8.50 P 0.00 0.00 0.00 0.61 +0.11 46 0 663 0
29SEP26 8.75 P 0.00 0.00 0.00 0.83 +0.11 50 0 264 0
29SEP26 9.00 P 0.00 0.00 0.00 1.06 +0.16 54 0 217 0
29SEP26 9.25 P 0.00 0.00 0.00 1.30 +0.17 59 0 145 0
29SEP26 9.50 P 0.00 0.00 0.00 1.55 +0.18 67 0 95 0
29SEP26 9.75 P 0.00 0.00 0.00 1.76 +0.15 53 0 124 0
29SEP26 10.00 P 0.00 0.00 0.00 2.04 +0.18 77 0 120 0
29SEP26 10.50 P 0.00 0.00 0.00 2.56 +0.20 98 0 52 -154
29SEP26 11.00 P 2.98 2.98 2.98 3.01 +0.15 79 7 1,424 0
29SEP26 11.50 P 0.00 0.00 0.00 3.51 +0.15 88 0 31 -16
29SEP26 12.00 P 0.00 0.00 0.00 4.01 +0.15 97 0 26 0
29SEP26 12.50 P 0.00 0.00 0.00 4.54 +0.18 131 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.04 +0.18 140 0 17 0
29SEP26 13.50 P 0.00 0.00 0.00 5.51 +0.15 120 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.02 +0.16 141 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.52 +0.16 148 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.02 +0.16 155 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.54 +0.18 179 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.02 +0.16 168 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.53 +0.17 185 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.01 +0.15 164 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.51 +0.15 170 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.02 +0.16 192 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.52 +0.16 197 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.02 +0.16 203 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.54 +0.18 228 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 16 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 48 0 50 0
29OCT26 6.00 P 0.00 0.00 0.00 0.02 0.00 48 0 49 0
29OCT26 6.25 P 0.00 0.00 0.00 0.03 0.00 46 0 105 0
29OCT26 6.50 P 0.00 0.00 0.00 0.06 +0.02 48 0 191 0
29OCT26 6.75 P 0.00 0.00 0.00 0.09 +0.02 47 0 181 0
29OCT26 7.00 P 0.11 0.14 0.11 0.14 +0.03 47 43 281 +5
29OCT26 7.25 P 0.20 0.21 0.20 0.19 +0.02 45 12 389 0
29OCT26 7.50 P 0.27 0.29 0.24 0.28 +0.04 46 137 1,001 +3
29OCT26 7.75 P 0.34 0.37 0.34 0.37 +0.04 45 36 433 +20
29OCT26 8.00 P 0.48 0.50 0.45 0.50 +0.05 46 75 685 +45
29OCT26 8.25 P 0.59 0.66 0.59 0.65 +0.08 47 21 664 -15
29OCT26 8.50 P 0.72 0.72 0.72 0.81 +0.09 47 5 484 -5
29OCT26 8.75 P 0.00 0.00 0.00 0.97 +0.08 45 0 263 0
29OCT26 9.00 P 0.00 0.00 0.00 1.16 +0.12 45 0 112 0
29OCT26 9.25 P 0.00 0.00 0.00 1.41 +0.12 51 0 75 0
29OCT26 9.50 P 0.00 0.00 0.00 1.63 +0.18 52 0 45 0
29OCT26 9.75 P 0.00 0.00 0.00 1.86 +0.19 54 0 15 0
29OCT26 10.00 P 0.00 0.00 0.00 2.09 +0.20 55 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.57 +0.19 60 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.05 +0.19 63 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.56 +0.20 72 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.06 +0.20 78 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.56 +0.20 84 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.04 +0.01 48 0 1 0
27NOV26 6.00 P 0.00 0.00 0.00 0.06 +0.01 48 0 2 0
27NOV26 6.25 P 0.00 0.00 0.00 0.09 +0.01 48 0 30 0
27NOV26 6.50 P 0.12 0.13 0.12 0.12 +0.01 46 60 74 +54
27NOV26 6.75 P 0.00 0.00 0.00 0.18 +0.02 47 0 151 0
27NOV26 7.00 P 0.23 0.25 0.23 0.24 +0.03 47 7 64 +7
27NOV26 7.25 P 0.33 0.33 0.33 0.32 +0.03 47 10 172 0
27NOV26 7.50 P 0.39 0.39 0.39 0.41 +0.04 46 6 166 +6
27NOV26 7.75 P 0.51 0.53 0.49 0.52 +0.04 46 11 212 +11
27NOV26 8.00 P 0.60 0.61 0.60 0.66 +0.07 47 93 272 +87
27NOV26 8.25 P 0.00 0.00 0.00 0.79 +0.06 46 0 344 0
27NOV26 8.50 P 0.00 0.00 0.00 0.93 +0.06 45 0 315 0
27NOV26 8.75 P 0.00 0.00 0.00 1.13 +0.10 48 0 293 0
27NOV26 9.00 P 0.00 0.00 0.00 1.29 +0.11 46 0 80 0
27NOV26 9.25 P 0.00 0.00 0.00 1.52 +0.15 50 0 45 0
27NOV26 9.50 P 0.00 0.00 0.00 1.73 +0.17 51 0 70 0
27NOV26 9.75 P 0.00 0.00 0.00 1.94 +0.17 51 0 15 0
27NOV26 10.00 P 0.00 0.00 0.00 2.16 +0.18 52 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.57 +0.15 48 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.07 +0.20 54 0 1 0
27NOV26 11.50 P 0.00 0.00 0.00 3.56 +0.19 58 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.06 +0.20 63 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 4.56 +0.20 67 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 0.00 47 0 60 0
30DEC26 5.25 P 0.04 0.04 0.04 0.04 +0.01 49 5 5 +5
30DEC26 5.50 P 0.00 0.00 0.00 0.05 0.00 47 0 65 0
30DEC26 5.75 P 0.00 0.00 0.00 0.08 +0.01 48 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 0.11 +0.01 47 0 2 0
30DEC26 6.25 P 0.00 0.00 0.00 0.15 +0.01 47 0 5 0
30DEC26 6.50 P 0.00 0.00 0.00 0.21 +0.02 48 0 24 0
30DEC26 6.75 P 0.27 0.27 0.27 0.27 +0.02 47 18 324 -3
30DEC26 7.00 P 0.36 0.36 0.36 0.35 +0.03 47 10 170 0
30DEC26 7.25 P 0.44 0.44 0.44 0.43 +0.03 47 2 130 0
30DEC26 7.50 P 0.00 0.00 0.00 0.53 +0.04 46 0 108 0
30DEC26 7.75 P 0.00 0.00 0.00 0.65 +0.05 47 0 155 0
30DEC26 8.00 P 0.00 0.00 0.00 0.78 +0.06 47 0 280 0
30DEC26 8.25 P 0.00 0.00 0.00 0.93 +0.08 47 0 220 0
30DEC26 8.50 P 0.00 0.00 0.00 1.05 +0.05 45 0 273 0
30DEC26 8.75 P 0.00 0.00 0.00 1.22 +0.07 46 0 168 0
30DEC26 9.00 P 0.00 0.00 0.00 1.40 +0.08 46 0 136 0
30DEC26 9.25 P 0.00 0.00 0.00 1.59 +0.11 47 0 65 0
30DEC26 9.50 P 0.00 0.00 0.00 1.79 +0.12 47 0 24 0
30DEC26 9.75 P 0.00 0.00 0.00 2.00 +0.13 48 0 138 0
30DEC26 10.00 P 0.00 0.00 0.00 2.22 +0.15 49 0 44 0
30DEC26 10.50 P 0.00 0.00 0.00 2.63 +0.14 47 0 27 0
30DEC26 11.00 P 0.00 0.00 0.00 3.11 +0.18 51 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 3.59 +0.20 53 0 35 0
30DEC26 12.00 P 0.00 0.00 0.00 4.06 +0.20 54 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 4.56 +0.19 58 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 5.04 +0.18 58 0 62 0
30DEC26 13.50 P 0.00 0.00 0.00 5.54 +0.18 62 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.02 +0.16 60 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 6.52 +0.16 63 0 301 -300
30DEC26 15.00 P 0.00 0.00 0.00 7.02 +0.16 66 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 7.55 +0.19 77 0 0 -391
30DEC26 16.00 P 0.00 0.00 0.00 8.03 +0.17 75 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.54 +0.18 80 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.03 +0.17 80 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.51 +0.15 76 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.02 +0.16 82 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.52 +0.16 85 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.02 +0.16 87 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.54 +0.18 94 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.09 +0.01 48 0 6 0
30MAR27 5.25 P 0.00 0.00 0.00 0.12 +0.01 48 0 2 0
30MAR27 5.50 P 0.00 0.00 0.00 0.16 +0.01 48 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.21 +0.02 48 0 17 0
30MAR27 6.00 P 0.00 0.00 0.00 0.26 +0.02 48 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.33 +0.02 48 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.41 +0.04 48 0 18 0
30MAR27 6.75 P 0.00 0.00 0.00 0.49 +0.04 48 0 31 0
30MAR27 7.00 P 0.00 0.00 0.00 0.57 +0.04 47 0 123 0
30MAR27 7.25 P 0.00 0.00 0.00 0.67 +0.04 47 0 39 0
30MAR27 7.50 P 0.00 0.00 0.00 0.79 +0.05 47 0 17 0
30MAR27 7.75 P 0.00 0.00 0.00 0.91 +0.06 47 0 115 0
30MAR27 8.00 P 0.00 0.00 0.00 1.04 +0.06 47 0 140 0
30MAR27 8.25 P 0.00 0.00 0.00 1.19 +0.07 47 0 125 0
30MAR27 8.50 P 0.00 0.00 0.00 1.33 +0.07 47 0 125 0
30MAR27 8.75 P 0.00 0.00 0.00 1.49 +0.07 47 0 30 0
30MAR27 9.00 P 0.00 0.00 0.00 1.66 +0.08 47 0 90 0
30MAR27 9.25 P 0.00 0.00 0.00 1.84 +0.09 47 0 140 0
30MAR27 9.50 P 0.00 0.00 0.00 2.03 +0.12 47 0 34 0
30MAR27 9.75 P 0.00 0.00 0.00 2.21 +0.11 47 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.41 +0.11 48 0 15 0
30MAR27 10.50 P 0.00 0.00 0.00 2.82 +0.13 48 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 3.25 +0.15 49 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 3.70 +0.17 50 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.16 +0.19 51 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 4.60 +0.17 50 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.07 +0.18 50 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 5.54 +0.15 49 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 6.03 +0.16 50 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 6.53 +0.17 53 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 7.05 +0.19 58 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 7.55 +0.19 60 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.05 +0.19 63 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 8.54 +0.18 63 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.03 +0.17 64 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.52 +0.16 64 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 10.03 +0.17 68 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 10.53 +0.17 70 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 11.02 +0.16 69 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.17 0.00 48 0 56 0
29JUN27 5.25 P 0.00 0.00 0.00 0.21 0.00 48 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.27 0.00 48 0 61 0
29JUN27 5.75 P 0.00 0.00 0.00 0.33 0.00 48 0 51 0
29JUN27 6.00 P 0.00 0.00 0.00 0.41 +0.01 48 0 39 0
29JUN27 6.25 P 0.00 0.00 0.00 0.49 +0.01 48 0 48 0
29JUN27 6.50 P 0.00 0.00 0.00 0.58 +0.02 48 0 210 0
29JUN27 6.75 P 0.00 0.00 0.00 0.68 +0.03 49 0 2 0
29JUN27 7.00 P 0.00 0.00 0.00 0.79 +0.04 49 0 30 0
29JUN27 7.25 P 0.00 0.00 0.00 0.89 +0.03 48 0 55 0
29JUN27 7.50 P 0.00 0.00 0.00 1.01 +0.03 48 0 78 0
29JUN27 7.75 P 0.00 0.00 0.00 1.14 +0.04 48 0 282 0
29JUN27 8.00 P 0.00 0.00 0.00 1.27 +0.05 48 0 299 0
29JUN27 8.25 P 0.00 0.00 0.00 1.41 +0.04 48 0 71 0
29JUN27 8.50 P 0.00 0.00 0.00 1.51 0.00 46 0 377 0
29JUN27 8.75 P 0.00 0.00 0.00 1.73 +0.09 48 0 263 0
29JUN27 9.00 P 0.00 0.00 0.00 1.86 +0.04 47 0 141 0
29JUN27 9.25 P 0.00 0.00 0.00 2.03 +0.09 47 0 65 0
29JUN27 9.50 P 0.00 0.00 0.00 2.25 +0.10 49 0 6 0
29JUN27 9.75 P 0.00 0.00 0.00 2.44 +0.11 49 0 105 0
29JUN27 10.00 P 0.00 0.00 0.00 2.63 +0.12 49 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.01 +0.12 49 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.42 +0.14 49 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.84 +0.15 49 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 4.27 +0.15 49 0 15 0
29JUN27 12.50 P 0.00 0.00 0.00 4.71 +0.16 50 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.16 +0.16 49 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.63 +0.18 50 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 6.08 +0.17 49 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.55 +0.18 49 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 7.05 +0.16 51 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 7.55 +0.18 53 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 8.05 +0.19 55 0 0 0
29SEP27 6.00 P 0.59 0.59 0.59 0.63 +0.05 50 2 2 +2
29SEP27 6.25 P 0.70 0.70 0.70 0.73 +0.06 50 2 10 -2
29SEP27 6.50 P 0.00 0.00 0.00 0.81 +0.04 49 0 15 0
29SEP27 6.75 P 0.00 0.00 0.00 0.92 +0.05 49 0 0 0
29SEP27 7.00 P 1.02 1.02 1.02 1.05 +0.07 49 3 3 +3
29SEP27 7.25 P 0.00 0.00 0.00 1.15 +0.05 48 0 15 0
29SEP27 7.50 P 0.00 0.00 0.00 1.28 +0.05 48 0 130 0
29SEP27 7.75 P 0.00 0.00 0.00 1.41 +0.05 48 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.56 +0.05 48 0 20 0
29SEP27 8.25 P 0.00 0.00 0.00 1.70 +0.06 48 0 26 0
29SEP27 8.50 P 0.00 0.00 0.00 1.84 +0.05 47 0 83 0
29SEP27 8.75 P 0.00 0.00 0.00 2.00 +0.05 47 0 303 0
29SEP27 9.00 P 0.00 0.00 0.00 2.18 +0.07 48 0 9 0
29SEP27 9.25 P 0.00 0.00 0.00 2.33 +0.07 47 0 15 0
29SEP27 9.50 P 0.00 0.00 0.00 2.50 +0.08 47 0 80 0
29SEP27 9.75 P 0.00 0.00 0.00 2.73 +0.14 48 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.91 +0.12 48 0 50 0
29SEP27 10.50 P 0.00 0.00 0.00 3.29 +0.13 48 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.68 +0.13 48 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 4.08 +0.13 48 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.50 +0.15 48 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 4.93 +0.16 48 0 0 0
TOTAL PUT 713 24,766 -633
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALH - ALI HEALTH CLOSING PRICE HK$ 2.925
29SEP26 2.10 C 0.00 0.00 0.00 0.83 -0.09 81 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.73 -0.09 70 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.63 -0.09 60 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.53 -0.09 50 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.43 -0.09 41 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.34 -0.08 47 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.25 -0.07 43 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.16 -0.07 35 0 0 0
29SEP26 2.90 C 0.12 0.12 0.12 0.09 -0.06 32 30 270 -30
29SEP26 3.00 C 0.06 0.06 0.04 0.05 -0.04 34 401 673 +400
29SEP26 3.10 C 0.03 0.03 0.03 0.03 -0.02 38 3 495 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 -0.02 35 0 857 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 43 0 835 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 51 0 347 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 59 0 400 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 66 0 503 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 72 0 186 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 79 0 8 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 85 0 390 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 91 0 160 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 107 0 60 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 112 0 60 0
29OCT26 2.10 C 0.00 0.00 0.00 0.84 -0.08 54 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.73 -0.09 0 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.65 -0.08 50 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.55 -0.08 43 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.45 -0.09 36 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.37 -0.07 38 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.28 -0.08 33 0 3 0
29OCT26 2.80 C 0.00 0.00 0.00 0.22 -0.06 35 0 30 0
29OCT26 2.90 C 0.20 0.20 0.18 0.16 -0.06 35 150 120 +60
29OCT26 3.00 C 0.14 0.14 0.13 0.12 -0.04 36 180 562 +86
29OCT26 3.10 C 0.11 0.11 0.10 0.08 -0.04 35 55 259 +5
29OCT26 3.20 C 0.00 0.00 0.00 0.06 -0.02 37 0 450 0
29OCT26 3.30 C 0.00 0.00 0.00 0.04 -0.02 37 0 697 0
29OCT26 3.40 C 0.04 0.04 0.03 0.03 -0.01 38 45 56 +37
29OCT26 3.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 327 0
29OCT26 3.60 C 0.02 0.02 0.02 0.01 -0.01 37 10 11 +10
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 44 0 90 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 54 0 500 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 57 0 110 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 60 0 100 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
27NOV26 2.10 C 0.00 0.00 0.00 0.86 -0.08 54 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.76 -0.08 47 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.67 -0.08 46 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.59 -0.07 47 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.50 -0.07 43 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.42 -0.07 42 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.33 -0.08 37 0 0 0
27NOV26 2.80 C 0.28 0.28 0.28 0.29 -0.04 41 30 60 +30
27NOV26 2.90 C 0.26 0.26 0.23 0.23 -0.05 40 90 149 +90
27NOV26 3.00 C 0.21 0.21 0.18 0.18 -0.05 39 138 527 +48
27NOV26 3.10 C 0.00 0.00 0.00 0.15 -0.04 41 0 474 0
27NOV26 3.20 C 0.00 0.00 0.00 0.12 -0.03 41 0 210 0
27NOV26 3.30 C 0.00 0.00 0.00 0.09 -0.03 40 0 340 0
27NOV26 3.40 C 0.00 0.00 0.00 0.07 -0.02 40 0 760 0
27NOV26 3.50 C 0.00 0.00 0.00 0.06 -0.01 42 0 516 0
27NOV26 3.60 C 0.00 0.00 0.00 0.04 -0.02 40 0 60 0
27NOV26 3.70 C 0.00 0.00 0.00 0.03 -0.01 40 0 430 0
27NOV26 3.80 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 41 0 300 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 46 0 7 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 48 0 300 0
30DEC26 2.10 C 0.00 0.00 0.00 0.88 -0.08 51 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.79 -0.07 49 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.70 -0.07 46 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.61 -0.07 43 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.53 -0.07 42 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.46 -0.06 42 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.39 -0.06 40 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.32 -0.07 38 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.27 -0.06 39 0 30 0
30DEC26 3.00 C 0.00 0.00 0.00 0.22 -0.06 38 0 60 0
30DEC26 3.10 C 0.00 0.00 0.00 0.19 -0.04 39 0 180 0
30DEC26 3.20 C 0.00 0.00 0.00 0.15 -0.04 38 0 458 0
30DEC26 3.30 C 0.00 0.00 0.00 0.13 -0.03 40 0 550 0
30DEC26 3.40 C 0.00 0.00 0.00 0.10 -0.03 39 0 89 0
30DEC26 3.50 C 0.00 0.00 0.00 0.08 -0.03 39 0 276 0
30DEC26 3.60 C 0.00 0.00 0.00 0.07 -0.02 40 0 151 0
30DEC26 3.70 C 0.00 0.00 0.00 0.05 -0.02 39 0 880 0
30DEC26 3.80 C 0.00 0.00 0.00 0.04 -0.02 39 0 730 0
30DEC26 3.90 C 0.00 0.00 0.00 0.03 -0.02 38 0 0 0
30DEC26 4.00 C 0.05 0.05 0.05 0.02 -0.02 37 10 10 +10
30DEC26 4.10 C 0.00 0.00 0.00 0.01 -0.02 34 0 15 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 -0.01 36 0 285 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.93 -0.07 47 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.85 -0.07 46 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.77 -0.07 45 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.69 -0.07 43 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.62 -0.07 43 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.55 -0.07 42 0 30 0
30MAR27 2.70 C 0.00 0.00 0.00 0.48 -0.07 40 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.43 -0.06 40 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.38 -0.06 40 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.33 -0.06 40 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.30 -0.05 41 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.27 -0.04 41 0 20 0
30MAR27 3.30 C 0.00 0.00 0.00 0.23 -0.04 41 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.20 -0.04 40 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.18 -0.03 41 0 30 0
30MAR27 3.60 C 0.00 0.00 0.00 0.15 -0.03 40 0 1 0
30MAR27 3.70 C 0.00 0.00 0.00 0.13 -0.03 40 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.12 -0.02 41 0 90 0
30MAR27 3.90 C 0.00 0.00 0.00 0.10 -0.02 41 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.09 -0.02 41 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.08 -0.02 41 0 5,225 0
30MAR27 4.20 C 0.00 0.00 0.00 0.07 -0.01 42 0 225 0
30MAR27 4.30 C 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.05 -0.01 41 0 545 0
29JUN27 2.10 C 0.00 0.00 0.00 0.99 -0.07 47 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.91 -0.07 46 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.84 -0.06 45 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.77 -0.06 45 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.70 -0.07 44 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.63 -0.07 42 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.58 -0.06 43 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.52 -0.07 41 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.48 -0.06 42 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.43 -0.06 41 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.40 -0.05 42 0 180 0
29JUN27 3.20 C 0.00 0.00 0.00 0.36 -0.05 42 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.31 -0.06 40 0 30 0
29JUN27 3.40 C 0.00 0.00 0.00 0.29 -0.05 42 0 70 0
29JUN27 3.50 C 0.00 0.00 0.00 0.26 -0.05 41 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 0.24 -0.04 42 0 30 0
29JUN27 3.70 C 0.00 0.00 0.00 0.22 -0.03 42 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 0.20 -0.03 42 0 30 0
29JUN27 3.90 C 0.00 0.00 0.00 0.18 -0.03 42 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.16 -0.03 42 0 30 0
29JUN27 4.10 C 0.00 0.00 0.00 0.15 -0.02 43 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.13 -0.02 42 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.12 -0.02 42 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.11 -0.02 43 0 15 0
29SEP27 2.10 C 0.00 0.00 0.00 1.01 -0.08 44 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.94 -0.07 44 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.87 -0.07 43 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.80 -0.07 42 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.74 -0.07 42 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.68 -0.07 41 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.63 -0.06 42 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.58 -0.06 41 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.54 -0.05 42 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.49 -0.05 41 0 150 0
29SEP27 3.10 C 0.46 0.46 0.46 0.46 -0.04 42 1 126 +1
29SEP27 3.20 C 0.00 0.00 0.00 0.42 -0.05 42 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.39 -0.05 42 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.36 -0.04 42 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.33 -0.04 42 0 117 0
29SEP27 3.60 C 0.00 0.00 0.00 0.31 -0.03 42 0 5 0
29SEP27 3.70 C 0.00 0.00 0.00 0.28 -0.04 42 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.26 -0.03 42 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.24 -0.03 42 0 30 0
29SEP27 4.00 C 0.00 0.00 0.00 0.22 -0.03 42 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.20 -0.03 42 0 0 0
TOTAL CALL 1,143 23,462 +747
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 67 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 45 0 10 0
29SEP26 2.70 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.03 +0.01 34 0 466 0
29SEP26 2.90 P 0.06 0.07 0.06 0.07 +0.02 36 15 74 +15
29SEP26 3.00 P 0.10 0.10 0.10 0.13 +0.05 38 31 304 +31
29SEP26 3.10 P 0.00 0.00 0.00 0.19 +0.05 31 0 385 0
29SEP26 3.20 P 0.00 0.00 0.00 0.29 +0.07 41 0 670 0
29SEP26 3.30 P 0.00 0.00 0.00 0.38 +0.08 40 0 35 0
29SEP26 3.40 P 0.00 0.00 0.00 0.48 +0.08 48 0 3 0
29SEP26 3.50 P 0.00 0.00 0.00 0.58 +0.08 55 0 3 0
29SEP26 3.60 P 0.00 0.00 0.00 0.68 +0.08 62 0 253 0
29SEP26 3.70 P 0.00 0.00 0.00 0.78 +0.08 68 0 3 0
29SEP26 3.80 P 0.00 0.00 0.00 0.88 +0.08 75 0 6 0
29SEP26 3.90 P 0.00 0.00 0.00 0.98 +0.08 81 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.08 +0.08 86 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.18 +0.08 92 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.29 +0.09 115 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.38 +0.08 102 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.48 +0.08 107 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.02 0.00 38 0 10 0
29OCT26 2.60 P 0.00 0.00 0.00 0.03 0.00 35 0 340 0
29OCT26 2.70 P 0.00 0.00 0.00 0.06 +0.02 38 0 181 0
29OCT26 2.80 P 0.00 0.00 0.00 0.09 +0.02 37 0 152 0
29OCT26 2.90 P 0.13 0.13 0.13 0.13 +0.03 36 10 110 +10
29OCT26 3.00 P 0.00 0.00 0.00 0.19 +0.05 37 0 130 0
29OCT26 3.10 P 0.00 0.00 0.00 0.25 +0.05 36 0 319 0
29OCT26 3.20 P 0.00 0.00 0.00 0.33 +0.07 38 0 610 0
29OCT26 3.30 P 0.00 0.00 0.00 0.41 +0.07 38 0 261 0
29OCT26 3.40 P 0.00 0.00 0.00 0.50 +0.07 40 0 40 0
29OCT26 3.50 P 0.00 0.00 0.00 0.59 +0.07 40 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.68 +0.07 38 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.78 +0.08 42 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.88 +0.08 46 0 2 0
29OCT26 3.90 P 0.00 0.00 0.00 0.98 +0.08 49 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 1.08 +0.08 53 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 1.18 +0.08 56 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.29 +0.09 68 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.38 +0.08 62 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.48 +0.08 65 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.04 +0.01 43 0 3 0
27NOV26 2.50 P 0.00 0.00 0.00 0.05 +0.01 40 0 400 0
27NOV26 2.60 P 0.00 0.00 0.00 0.08 +0.02 42 0 20 0
27NOV26 2.70 P 0.00 0.00 0.00 0.11 +0.02 41 0 238 0
27NOV26 2.80 P 0.13 0.13 0.13 0.14 +0.02 39 30 330 +30
27NOV26 2.90 P 0.16 0.18 0.16 0.19 +0.03 40 120 727 0
27NOV26 3.00 P 0.21 0.23 0.21 0.24 +0.04 39 165 466 -11
27NOV26 3.10 P 0.27 0.30 0.27 0.31 +0.05 41 264 559 +67
27NOV26 3.20 P 0.00 0.00 0.00 0.38 +0.06 41 0 321 0
27NOV26 3.30 P 0.00 0.00 0.00 0.45 +0.05 40 0 242 0
27NOV26 3.40 P 0.00 0.00 0.00 0.53 +0.06 41 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.62 +0.07 42 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.70 +0.06 40 0 60 0
27NOV26 3.70 P 0.00 0.00 0.00 0.80 +0.07 44 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.89 +0.07 43 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.98 +0.07 40 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 1.08 +0.08 43 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 1.18 +0.08 46 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.29 +0.09 55 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.38 +0.08 51 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.48 +0.08 53 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.05 0.00 39 0 20 0
30DEC26 2.50 P 0.00 0.00 0.00 0.08 +0.01 41 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.10 +0.01 39 0 0 0
30DEC26 2.70 P 0.13 0.13 0.13 0.14 +0.03 40 3 551 +3
30DEC26 2.80 P 0.00 0.00 0.00 0.18 +0.03 40 0 452 0
30DEC26 2.90 P 0.00 0.00 0.00 0.22 +0.03 38 0 110 0
30DEC26 3.00 P 0.00 0.00 0.00 0.28 +0.04 39 0 252 0
30DEC26 3.10 P 0.00 0.00 0.00 0.34 +0.04 39 0 1,112 0
30DEC26 3.20 P 0.00 0.00 0.00 0.41 +0.05 40 0 723 0
30DEC26 3.30 P 0.00 0.00 0.00 0.48 +0.04 40 0 3,600 0
30DEC26 3.40 P 0.00 0.00 0.00 0.56 +0.04 40 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.64 +0.06 41 0 25 0
30DEC26 3.60 P 0.00 0.00 0.00 0.72 +0.05 40 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.81 +0.06 40 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.90 +0.06 41 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.00 +0.07 43 0 28 0
30DEC26 4.00 P 0.00 0.00 0.00 1.09 +0.07 42 0 45 0
30DEC26 4.10 P 0.00 0.00 0.00 1.18 +0.07 40 0 25 0
30DEC26 4.20 P 0.00 0.00 0.00 1.29 +0.09 47 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.38 +0.08 44 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.48 +0.08 47 0 0 0
30MAR27 2.10 P 0.05 0.05 0.05 0.05 +0.01 42 25 50 +25
30MAR27 2.20 P 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.09 +0.01 42 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.11 +0.01 40 0 30 0
30MAR27 2.50 P 0.00 0.00 0.00 0.14 +0.01 40 0 270 0
30MAR27 2.60 P 0.00 0.00 0.00 0.18 +0.02 41 0 34 0
30MAR27 2.70 P 0.00 0.00 0.00 0.22 +0.03 41 0 104 0
30MAR27 2.80 P 0.00 0.00 0.00 0.26 +0.03 40 0 5,040 0
30MAR27 2.90 P 0.00 0.00 0.00 0.31 +0.03 40 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.37 +0.04 41 0 25 0
30MAR27 3.10 P 0.00 0.00 0.00 0.42 +0.03 40 0 60 0
30MAR27 3.20 P 0.00 0.00 0.00 0.49 +0.04 40 0 204 0
30MAR27 3.30 P 0.00 0.00 0.00 0.56 +0.05 41 0 80 0
30MAR27 3.40 P 0.00 0.00 0.00 0.63 +0.05 40 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.71 +0.05 41 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.79 +0.05 41 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.87 +0.06 41 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.96 +0.06 43 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.04 +0.06 42 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.13 +0.06 42 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.22 +0.06 43 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.31 +0.07 43 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.40 +0.07 42 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.50 +0.07 44 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.09 +0.01 43 0 25 0
29JUN27 2.20 P 0.00 0.00 0.00 0.11 +0.01 42 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.14 +0.01 42 0 15 0
29JUN27 2.40 P 0.00 0.00 0.00 0.17 +0.01 42 0 65 0
29JUN27 2.50 P 0.00 0.00 0.00 0.21 +0.02 42 0 120 0
29JUN27 2.60 P 0.00 0.00 0.00 0.24 +0.01 41 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.28 +0.02 41 0 3 0
29JUN27 2.80 P 0.00 0.00 0.00 0.33 +0.01 41 0 95 0
29JUN27 2.90 P 0.00 0.00 0.00 0.38 +0.03 41 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.45 +0.03 42 0 108 0
29JUN27 3.10 P 0.00 0.00 0.00 0.51 +0.05 42 0 40 0
29JUN27 3.20 P 0.00 0.00 0.00 0.56 +0.04 41 0 1 0
29JUN27 3.30 P 0.00 0.00 0.00 0.63 +0.04 41 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.71 +0.05 43 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.78 +0.05 42 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.86 +0.05 43 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.93 +0.04 42 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 1.02 +0.06 44 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.10 +0.06 44 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.19 +0.06 45 0 5 0
29JUN27 4.10 P 0.00 0.00 0.00 1.25 +0.04 41 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.35 +0.05 43 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.44 +0.06 44 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.53 +0.06 44 0 1 0
29SEP27 2.10 P 0.00 0.00 0.00 0.12 +0.01 42 0 15 0
29SEP27 2.20 P 0.00 0.00 0.00 0.15 +0.01 42 0 45 0
29SEP27 2.30 P 0.00 0.00 0.00 0.18 +0.01 42 0 16 0
29SEP27 2.40 P 0.00 0.00 0.00 0.22 +0.01 42 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.26 +0.02 42 0 60 0
29SEP27 2.60 P 0.00 0.00 0.00 0.30 +0.01 42 0 32 0
29SEP27 2.70 P 0.00 0.00 0.00 0.35 +0.02 42 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.40 +0.02 42 0 283 0
29SEP27 2.90 P 0.46 0.46 0.45 0.45 +0.02 42 27 29 +27
29SEP27 3.00 P 0.50 0.51 0.50 0.50 +0.01 41 11 76 +11
29SEP27 3.10 P 0.00 0.00 0.00 0.57 +0.04 42 0 90 0
29SEP27 3.20 P 0.00 0.00 0.00 0.64 +0.03 43 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.71 +0.04 43 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.77 +0.03 43 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.85 +0.04 44 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.92 +0.04 44 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 1.00 +0.04 44 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 1.08 +0.05 45 0 0 0
29SEP27 3.90 P 1.15 1.15 1.15 1.15 +0.04 44 5 5 +5
29SEP27 4.00 P 1.20 1.20 1.20 1.22 +0.03 43 5 15 +5
29SEP27 4.10 P 0.00 0.00 0.00 1.32 +0.05 45 0 0 0
TOTAL PUT 711 21,757 +218
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$ 54.060
29SEP26 40.00 C 0.00 0.00 0.00 14.11 -0.52 54 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 13.11 -0.52 49 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 12.11 -0.52 42 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 11.11 -0.52 33 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 10.11 -0.52 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 9.11 -0.53 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 8.11 -0.53 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 7.11 -0.53 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 6.12 -0.52 24 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 5.12 -0.52 19 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 4.13 -0.52 19 0 0 0
29SEP26 52.50 C 1.72 1.72 1.72 1.76 -0.46 15 1 86 +1
29SEP26 55.00 C 0.54 0.54 0.31 0.39 -0.24 17 5 172 +4
29SEP26 57.50 C 0.05 0.05 0.05 0.04 -0.04 18 9 293 -8
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 23 0 234 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 30 0 38 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 38 0 76 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 44 0 22 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 51 0 16 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 57 0 71 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 63 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 68 0 51 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 73 0 289 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 78 0 200 0
29OCT26 43.00 C 0.00 0.00 0.00 11.11 -0.63 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 10.11 -0.63 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 9.23 -0.52 21 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 8.23 -0.52 17 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 7.24 -0.52 17 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 6.27 -0.51 18 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 5.16 -0.66 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 4.27 -0.47 12 0 0 0
29OCT26 52.50 C 2.32 2.32 2.32 2.34 -0.38 17 2 57 +2
29OCT26 55.00 C 0.00 0.00 0.00 1.02 -0.24 18 0 55 0
29OCT26 57.50 C 0.35 0.35 0.31 0.34 -0.12 18 15 184 +15
29OCT26 60.00 C 0.00 0.00 0.00 0.10 -0.04 18 0 344 0
29OCT26 62.50 C 0.05 0.05 0.05 0.02 -0.01 18 10 85 +10
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 21 0 17 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 25 0 14 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 28 0 12 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 35 0 90 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 41 0 100 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 11.14 -0.71 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 10.18 -0.68 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 9.35 -0.52 19 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 8.38 -0.52 19 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 7.43 -0.51 19 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 6.31 -0.48 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 5.44 -0.47 14 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 4.62 -0.45 16 0 0 0
27NOV26 52.50 C 2.70 2.70 2.70 2.85 -0.37 18 1 1 +1
27NOV26 55.00 C 1.40 1.40 1.40 1.56 -0.26 19 15 45 +15
27NOV26 57.50 C 0.80 0.80 0.80 0.75 -0.16 19 6 271 0
27NOV26 60.00 C 0.28 0.28 0.28 0.31 -0.09 19 20 101 +11
27NOV26 62.50 C 0.00 0.00 0.00 0.12 -0.05 19 0 40 0
27NOV26 65.00 C 0.00 0.00 0.00 0.04 -0.02 19 0 57 0
27NOV26 67.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 12.21 -0.42 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 11.26 -0.59 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.28 -0.58 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 9.52 -0.52 19 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 8.58 -0.51 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 7.66 -0.50 19 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 6.57 -0.47 14 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.75 -0.65 16 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 5.12 -0.46 19 0 24 0
30DEC26 52.50 C 0.00 0.00 0.00 3.28 -0.38 18 0 3 0
30DEC26 55.00 C 0.00 0.00 0.00 2.06 -0.30 19 0 23 0
30DEC26 57.50 C 0.00 0.00 0.00 1.15 -0.22 19 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 0.59 -0.12 19 0 12 0
30DEC26 62.50 C 0.35 0.35 0.35 0.27 -0.08 19 20 17 -20
30DEC26 65.00 C 0.00 0.00 0.00 0.13 -0.04 19 0 54 0
30DEC26 67.50 C 0.00 0.00 0.00 0.06 -0.02 20 0 23 0
30DEC26 70.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 23 0
30DEC26 72.50 C 0.07 0.07 0.07 0.01 -0.01 20 25 18 -7
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 22 0 31 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 26 0 18 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 12.51 -0.44 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 11.59 -0.45 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 10.69 -0.46 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 9.81 -0.78 12 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 9.19 -0.53 19 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 8.34 -0.53 19 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 7.31 -0.50 17 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 6.56 -0.50 17 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 5.85 -0.49 18 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 4.28 -0.61 18 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.11 -0.42 19 0 50 0
30MAR27 57.50 C 0.00 0.00 0.00 2.04 -0.35 19 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 1.37 -0.29 19 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 0.86 -0.22 19 0 6 0
30MAR27 65.00 C 0.00 0.00 0.00 0.53 -0.16 19 0 10 0
30MAR27 67.50 C 0.00 0.00 0.00 0.32 -0.11 20 0 40 0
30MAR27 70.00 C 0.00 0.00 0.00 0.18 -0.08 19 0 30 0
30MAR27 72.50 C 0.00 0.00 0.00 0.10 -0.05 19 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.06 -0.03 20 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.03 -0.02 20 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 1 0
29JUN27 43.00 C 0.00 0.00 0.00 12.01 -0.49 0 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 11.16 -0.49 13 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 10.34 -0.48 16 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 9.83 -0.50 20 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 9.04 -0.49 20 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 8.03 -0.46 18 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 7.33 -0.45 18 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 6.67 -0.43 18 0 64 0
29JUN27 52.50 C 0.00 0.00 0.00 5.17 -0.39 19 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 3.91 -0.36 19 0 80 0
29JUN27 57.50 C 0.00 0.00 0.00 2.90 -0.30 19 0 82 0
29JUN27 60.00 C 0.00 0.00 0.00 2.10 -0.25 19 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 1.49 -0.20 19 0 0 0
29JUN27 65.00 C 0.96 0.96 0.96 1.07 -0.15 20 10 11 +10
29JUN27 67.50 C 0.80 0.80 0.80 0.73 -0.15 20 10 10 +10
29JUN27 70.00 C 0.59 0.59 0.59 0.49 -0.11 20 15 15 +15
29JUN27 72.50 C 0.00 0.00 0.00 0.33 -0.07 20 0 10 0
29JUN27 75.00 C 0.00 0.00 0.00 0.22 -0.05 20 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.14 -0.04 20 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.09 -0.03 20 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.06 -0.02 20 0 5 0
29SEP27 43.00 C 0.00 0.00 0.00 12.25 -0.50 14 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 11.44 -0.49 16 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 10.64 -0.50 17 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 9.89 -0.80 18 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 9.43 -0.50 20 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 8.46 -0.47 19 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 7.77 -0.48 19 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 7.15 -0.45 19 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 5.72 -0.42 19 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 4.50 -0.39 20 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 3.49 -0.34 20 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 2.66 -0.30 20 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 2.01 -0.26 20 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 1.52 -0.19 20 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 1.17 -0.12 20 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.85 -0.14 20 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.61 -0.12 20 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.43 -0.09 20 0 0 0
29SEP27 77.50 C 0.44 0.44 0.44 0.31 -0.08 20 1 1 +1
TOTAL CALL 165 3,748 +60
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 61 0 18 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 56 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 47 0 25 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 43 0 51 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 39 0 80 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,104 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 30 0 46 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 26 0 70 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 22 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 0.00 0.00 0.00 0.20 +0.05 17 0 272 0
29SEP26 55.00 P 1.24 1.28 1.24 1.32 +0.29 18 19 270 -17
29SEP26 57.50 P 0.00 0.00 0.00 3.45 +0.49 18 0 24 0
29SEP26 60.00 P 0.00 0.00 0.00 5.94 +0.52 0 0 3 0
29SEP26 62.50 P 0.00 0.00 0.00 8.44 +0.52 0 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 11.02 +0.60 55 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 13.54 +0.54 66 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 16.02 +0.51 73 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 18.52 +0.51 80 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 21.02 +0.51 88 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 23.52 +0.51 95 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 26.02 +0.51 102 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 28.52 +0.51 109 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 0.04 +0.01 18 0 58 0
29OCT26 49.00 P 0.00 0.00 0.00 0.08 +0.02 18 0 302 0
29OCT26 50.00 P 0.28 0.30 0.26 0.16 +0.04 18 8 214 +7
29OCT26 52.50 P 0.75 0.75 0.75 0.69 +0.15 18 1 145 +1
29OCT26 55.00 P 0.00 0.00 0.00 1.87 +0.28 19 0 202 0
29OCT26 57.50 P 0.00 0.00 0.00 3.76 +0.53 20 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 6.12 +0.67 25 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 8.61 +0.47 31 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 11.02 +0.60 34 0 20 0
29OCT26 67.50 P 0.00 0.00 0.00 13.54 +0.53 40 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 16.02 +0.51 44 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 18.52 +0.51 49 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 21.02 +0.51 54 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 23.52 +0.51 58 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 26.02 +0.51 62 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 28.52 +0.51 66 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 21 0 78 0
27NOV26 44.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 31 0
27NOV26 46.00 P 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.09 +0.01 19 0 6 0
27NOV26 48.00 P 0.00 0.00 0.00 0.16 +0.03 19 0 77 0
27NOV26 49.00 P 0.00 0.00 0.00 0.27 +0.05 19 0 39 0
27NOV26 50.00 P 0.00 0.00 0.00 0.42 +0.07 19 0 161 0
27NOV26 52.50 P 1.09 1.09 1.09 1.11 +0.15 19 21 76 0
27NOV26 55.00 P 0.00 0.00 0.00 2.31 +0.25 20 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 4.06 +0.38 21 0 1 0
27NOV26 60.00 P 0.00 0.00 0.00 6.12 +0.52 21 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 8.66 +0.49 27 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 11.02 +0.60 28 0 15 0
27NOV26 67.50 P 0.00 0.00 0.00 13.54 +0.53 33 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 16.02 +0.51 37 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 18.52 +0.51 41 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 21.02 +0.51 44 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 23.52 +0.51 48 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 26.02 +0.51 51 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 57 0
30DEC26 43.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.04 0.00 19 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 0.07 +0.01 19 0 21 0
30DEC26 46.00 P 0.00 0.00 0.00 0.12 +0.01 19 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.20 +0.03 19 0 20 0
30DEC26 48.00 P 0.00 0.00 0.00 0.31 +0.04 19 0 42 0
30DEC26 49.00 P 0.00 0.00 0.00 0.46 +0.06 19 0 36 0
30DEC26 50.00 P 0.00 0.00 0.00 0.66 +0.08 19 0 30 0
30DEC26 52.50 P 1.42 1.42 1.42 1.39 +0.11 19 1 10 0
30DEC26 55.00 P 0.00 0.00 0.00 2.65 +0.23 20 0 28 0
30DEC26 57.50 P 0.00 0.00 0.00 4.19 +0.32 19 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 6.19 +0.41 19 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 8.66 +0.43 23 0 15 0
30DEC26 65.00 P 0.00 0.00 0.00 11.02 +0.60 25 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 13.54 +0.53 29 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 16.02 +0.51 32 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 18.52 +0.51 35 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 21.02 +0.51 39 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 23.52 +0.51 42 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 26.02 +0.51 45 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 28.52 +0.51 47 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.09 -0.01 19 0 16 0
30MAR27 43.00 P 0.00 0.00 0.00 0.14 -0.01 20 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.20 -0.01 19 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.29 0.00 20 0 12 0
30MAR27 46.00 P 0.00 0.00 0.00 0.41 0.00 20 0 20 0
30MAR27 47.00 P 0.00 0.00 0.00 0.55 0.00 20 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 0.73 0.00 20 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.96 0.00 20 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.20 -0.01 19 0 17 0
30MAR27 52.50 P 2.26 2.26 2.26 2.06 -0.01 19 1 1 +1
30MAR27 55.00 P 0.00 0.00 0.00 3.27 +0.03 19 0 52 0
30MAR27 57.50 P 0.00 0.00 0.00 4.93 +0.20 20 0 2 0
30MAR27 60.00 P 6.75 6.85 6.60 6.61 +0.09 19 3 66 -2
30MAR27 62.50 P 0.00 0.00 0.00 8.68 +0.10 19 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 11.18 +0.34 23 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 13.54 +0.43 24 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 16.02 +0.50 26 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 18.52 +0.51 29 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 21.02 +0.51 31 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 23.52 +0.51 34 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 26.02 +0.51 36 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 28.52 +0.51 38 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.32 +0.02 20 0 3 0
29JUN27 44.00 P 0.00 0.00 0.00 0.44 +0.03 20 0 5 0
29JUN27 45.00 P 0.00 0.00 0.00 0.57 +0.03 20 0 1 0
29JUN27 46.00 P 0.00 0.00 0.00 0.74 +0.04 20 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.93 +0.05 20 0 4 0
29JUN27 48.00 P 0.00 0.00 0.00 1.13 +0.02 20 0 10 0
29JUN27 49.00 P 1.88 1.88 1.88 1.39 +0.03 20 1 1 0
29JUN27 50.00 P 0.00 0.00 0.00 1.74 +0.08 20 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 2.71 +0.14 20 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 3.95 +0.18 20 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 5.46 +0.23 21 0 1 0
29JUN27 60.00 P 0.00 0.00 0.00 7.23 +0.29 21 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 9.25 +0.62 22 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 11.18 +0.13 20 0 42 0
29JUN27 67.50 P 0.00 0.00 0.00 13.70 +0.34 23 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 16.02 +0.39 23 0 5 0
29JUN27 72.50 P 0.00 0.00 0.00 18.52 +0.49 26 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 21.02 +0.51 28 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 23.52 +0.51 30 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 26.02 +0.51 32 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 28.52 +0.51 34 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.60 +0.01 20 0 4 0
29SEP27 44.00 P 0.00 0.00 0.00 0.78 +0.02 20 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.96 +0.02 21 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 1.18 +0.02 20 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 1.42 +0.03 21 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 1.71 +0.04 21 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 2.01 +0.04 21 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 2.38 +0.07 21 0 5 0
29SEP27 52.50 P 0.00 0.00 0.00 3.41 +0.10 21 0 0 0
29SEP27 55.00 P 4.85 4.85 4.85 4.53 0.00 20 1 0 -1
29SEP27 57.50 P 0.00 0.00 0.00 6.15 +0.18 21 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 7.85 +0.24 21 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 9.74 +0.29 22 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 11.81 +0.35 22 0 3 0
29SEP27 67.50 P 0.00 0.00 0.00 14.06 +0.42 24 0 0 0
29SEP27 70.00 P 16.30 16.30 16.10 16.41 +0.43 25 2 4 +2
29SEP27 72.50 P 0.00 0.00 0.00 18.52 +0.37 23 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 21.02 +0.48 25 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 23.52 +0.51 27 0 0 0
TOTAL PUT 58 4,901 -9
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ANA - ANTA SPORTS CLOSING PRICE HK$ 73.250
18SEP26 52.00 C 0.00 0.00 0.00 21.26 -0.41 0 0 0 0
18SEP26 53.00 C 0.00 0.00 0.00 20.26 -0.41 0 0 0 0
18SEP26 54.00 C 0.00 0.00 0.00 19.37 -0.30 175 0 0 0
18SEP26 55.00 C 0.00 0.00 0.00 18.26 -0.41 0 0 0 0
18SEP26 56.00 C 0.00 0.00 0.00 17.26 -0.41 0 0 0 0
18SEP26 57.00 C 0.00 0.00 0.00 16.26 -0.41 0 0 0 0
18SEP26 58.00 C 0.00 0.00 0.00 15.26 -0.41 0 0 0 0
18SEP26 59.00 C 0.00 0.00 0.00 14.26 -0.41 0 0 0 0
18SEP26 60.00 C 0.00 0.00 0.00 13.26 -0.41 0 0 0 0
18SEP26 61.00 C 0.00 0.00 0.00 12.27 -0.40 74 0 0 0
18SEP26 62.00 C 0.00 0.00 0.00 11.27 -0.40 68 0 0 0
18SEP26 63.00 C 0.00 0.00 0.00 10.27 -0.40 62 0 0 0
18SEP26 64.00 C 0.00 0.00 0.00 9.27 -0.40 55 0 0 0
18SEP26 65.00 C 0.00 0.00 0.00 8.27 -0.40 49 0 0 0
18SEP26 66.00 C 0.00 0.00 0.00 7.27 -0.40 43 0 0 0
18SEP26 67.00 C 0.00 0.00 0.00 6.27 -0.40 37 0 0 0
18SEP26 68.00 C 0.00 0.00 0.00 5.27 -0.41 31 0 0 0
18SEP26 69.00 C 0.00 0.00 0.00 4.28 -0.42 31 0 0 0
18SEP26 70.00 C 0.00 0.00 0.00 3.33 -0.46 33 0 0 0
18SEP26 71.00 C 0.00 0.00 0.00 2.50 -0.39 37 0 0 0
18SEP26 72.00 C 0.00 0.00 0.00 1.69 -0.38 35 0 31 0
18SEP26 73.00 C 0.98 1.09 0.96 1.04 -0.33 34 56 104 -56
18SEP26 74.00 C 0.68 0.68 0.54 0.57 -0.24 33 49 406 -11
18SEP26 75.00 C 0.37 0.37 0.37 0.28 -0.19 33 12 237 +12
18SEP26 76.00 C 0.00 0.00 0.00 0.12 -0.13 33 0 66 0
18SEP26 77.00 C 0.00 0.00 0.00 0.05 -0.07 33 0 40 0
18SEP26 78.00 C 0.00 0.00 0.00 0.02 -0.03 34 0 130 0
18SEP26 79.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 79 0
18SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
18SEP26 81.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
18SEP26 82.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
18SEP26 83.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
18SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
18SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
18SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
18SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
18SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
18SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
18SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
18SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
18SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
18SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
18SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
18SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
18SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
25SEP26 52.00 C 0.00 0.00 0.00 21.29 -0.41 0 0 0 0
25SEP26 53.00 C 0.00 0.00 0.00 20.29 -0.41 0 0 0 0
25SEP26 54.00 C 0.00 0.00 0.00 19.37 -0.33 91 0 0 0
25SEP26 55.00 C 0.00 0.00 0.00 18.30 -0.40 61 0 0 0
25SEP26 56.00 C 0.00 0.00 0.00 17.30 -0.40 56 0 0 0
25SEP26 57.00 C 0.00 0.00 0.00 16.30 -0.40 52 0 0 0
25SEP26 58.00 C 0.00 0.00 0.00 15.30 -0.40 47 0 0 0
25SEP26 59.00 C 0.00 0.00 0.00 14.30 -0.40 42 0 0 0
25SEP26 60.00 C 0.00 0.00 0.00 13.30 -0.40 35 0 0 0
25SEP26 61.00 C 0.00 0.00 0.00 12.30 -0.41 0 0 0 0
25SEP26 62.00 C 0.00 0.00 0.00 11.30 -0.41 0 0 0 0
25SEP26 63.00 C 0.00 0.00 0.00 10.30 -0.41 0 0 0 0
25SEP26 64.00 C 0.00 0.00 0.00 9.31 -0.40 32 0 0 0
25SEP26 65.00 C 0.00 0.00 0.00 8.31 -0.41 28 0 0 0
25SEP26 66.00 C 0.00 0.00 0.00 7.32 -0.41 28 0 0 0
25SEP26 67.00 C 0.00 0.00 0.00 6.35 -0.40 29 0 0 0
25SEP26 68.00 C 0.00 0.00 0.00 5.39 -0.40 28 0 0 0
25SEP26 69.00 C 0.00 0.00 0.00 4.48 -0.39 29 0 0 0
25SEP26 70.00 C 0.00 0.00 0.00 3.62 -0.38 29 0 0 0
25SEP26 71.00 C 0.00 0.00 0.00 2.92 -0.28 31 0 0 0
25SEP26 72.00 C 0.00 0.00 0.00 2.21 -0.27 30 0 0 0
25SEP26 73.00 C 0.00 0.00 0.00 1.61 -0.26 30 0 0 0
25SEP26 74.00 C 1.03 1.03 1.03 1.13 -0.21 29 22 62 +22
25SEP26 75.00 C 0.79 0.79 0.79 0.75 -0.18 29 30 90 +30
25SEP26 76.00 C 0.00 0.00 0.00 0.49 -0.12 29 0 0 0
25SEP26 77.00 C 0.00 0.00 0.00 0.30 -0.11 29 0 0 0
25SEP26 78.00 C 0.00 0.00 0.00 0.18 -0.08 29 0 0 0
25SEP26 79.00 C 0.00 0.00 0.00 0.10 -0.06 29 0 0 0
25SEP26 80.00 C 0.00 0.00 0.00 0.06 -0.03 29 0 0 0
25SEP26 81.00 C 0.00 0.00 0.00 0.03 -0.02 29 0 0 0
25SEP26 82.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
25SEP26 83.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
25SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
25SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
25SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
25SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
25SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
25SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
25SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
25SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
25SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
25SEP26 93.00 C 0.00 0.00 0.00 0.01 - 54 0 0 -
25SEP26 94.00 C 0.00 0.00 0.00 0.01 - 56 0 0 -
29SEP26 48.00 C 0.00 0.00 0.00 25.31 -0.40 74 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.31 -0.40 69 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 23.31 -0.40 63 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 20.81 -0.41 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 18.31 -0.41 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 15.82 -0.40 43 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 13.32 -0.40 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 10.82 -0.41 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 8.34 -0.41 27 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 5.94 -0.40 28 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 3.77 -0.37 28 0 11 0
29SEP26 72.50 C 0.00 0.00 0.00 2.02 -0.31 27 0 164 0
29SEP26 75.00 C 0.00 0.00 0.00 0.96 -0.14 28 0 1,582 0
29SEP26 77.50 C 0.00 0.00 0.00 0.35 -0.09 28 0 1,828 0
29SEP26 80.00 C 0.10 0.10 0.10 0.11 -0.05 28 1 3,460 -1
29SEP26 82.50 C 0.00 0.00 0.00 0.03 -0.02 28 0 1,486 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2,139 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 35 0 308 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 40 0 3,534 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 45 0 618 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 49 0 135 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 54 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 58 0 737 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 62 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 66 0 213 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 77 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 84 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 87 0 63 0
29OCT26 49.00 C 0.00 0.00 0.00 24.43 -0.40 37 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 23.43 -0.41 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 20.94 -0.41 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 18.54 -0.58 42 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 16.10 -0.57 40 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 13.66 -0.25 36 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 11.09 -0.41 27 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 8.78 -0.41 27 0 30 0
29OCT26 67.50 C 0.00 0.00 0.00 6.65 -0.40 27 0 30 0
29OCT26 70.00 C 5.00 5.00 4.99 4.94 -0.23 28 60 248 +3
29OCT26 72.50 C 3.45 3.50 3.37 3.37 -0.16 28 120 1,036 0
29OCT26 75.00 C 0.00 0.00 0.00 2.17 -0.21 27 0 672 0
29OCT26 77.50 C 0.00 0.00 0.00 1.32 -0.16 27 0 1,032 0
29OCT26 80.00 C 0.00 0.00 0.00 0.75 -0.13 27 0 836 0
29OCT26 82.50 C 0.00 0.00 0.00 0.40 -0.11 27 0 487 0
29OCT26 85.00 C 0.00 0.00 0.00 0.20 -0.06 27 0 363 0
29OCT26 87.50 C 0.00 0.00 0.00 0.10 -0.04 27 0 313 0
29OCT26 90.00 C 0.00 0.00 0.00 0.05 -0.02 27 0 354 0
29OCT26 92.50 C 0.00 0.00 0.00 0.02 -0.01 27 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 35 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 23.77 -0.38 49 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 21.34 -0.40 46 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 18.88 -0.43 41 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 16.47 -0.37 38 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 14.12 -0.35 36 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 11.51 -0.73 28 0 0 0
27NOV26 65.00 C 9.54 9.54 9.54 9.38 -0.45 28 30 30 +30
27NOV26 67.50 C 0.00 0.00 0.00 7.44 -0.45 28 0 220 0
27NOV26 70.00 C 0.00 0.00 0.00 5.90 -0.27 29 0 208 0
27NOV26 72.50 C 0.00 0.00 0.00 4.29 -0.29 28 0 442 0
27NOV26 75.00 C 3.05 3.05 3.05 3.19 -0.20 28 16 506 0
27NOV26 77.50 C 2.15 2.15 2.15 2.26 -0.19 28 14 562 +14
27NOV26 80.00 C 0.00 0.00 0.00 1.49 -0.23 28 0 392 0
27NOV26 82.50 C 0.00 0.00 0.00 0.99 -0.19 28 0 331 0
27NOV26 85.00 C 0.65 0.65 0.65 0.63 -0.16 28 5 80 +5
27NOV26 87.50 C 0.00 0.00 0.00 0.39 -0.13 28 0 236 0
27NOV26 90.00 C 0.00 0.00 0.00 0.24 -0.09 28 0 140 0
27NOV26 92.50 C 0.00 0.00 0.00 0.15 -0.07 28 0 60 0
27NOV26 95.00 C 0.00 0.00 0.00 0.09 -0.05 28 0 30 0
27NOV26 97.50 C 0.00 0.00 0.00 0.06 -0.02 29 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.03 -0.02 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 25.95 -0.54 47 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 25.01 -0.51 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.03 -0.51 45 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 21.62 -0.51 42 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.22 -0.39 39 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.86 -0.50 36 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 14.55 -0.47 34 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 11.97 -0.81 27 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 9.95 -0.43 27 0 115 0
30DEC26 67.50 C 0.00 0.00 0.00 8.11 -0.43 27 0 113 0
30DEC26 70.00 C 0.00 0.00 0.00 6.67 -0.23 29 0 1,503 0
30DEC26 72.50 C 5.00 5.15 5.00 5.23 -0.13 28 30 1,312 -9
30DEC26 75.00 C 3.94 3.94 3.81 4.02 -0.24 28 478 1,756 -478
30DEC26 77.50 C 2.95 2.95 2.84 3.02 -0.14 28 231 2,173 -191
30DEC26 80.00 C 2.18 2.18 2.18 2.23 -0.15 28 30 2,692 -30
30DEC26 82.50 C 0.00 0.00 0.00 1.62 -0.14 28 0 1,531 0
30DEC26 85.00 C 0.00 0.00 0.00 1.15 -0.13 28 0 2,780 0
30DEC26 87.50 C 0.00 0.00 0.00 0.81 -0.10 28 0 3,523 0
30DEC26 90.00 C 0.00 0.00 0.00 0.56 -0.09 28 0 628 0
30DEC26 92.50 C 0.00 0.00 0.00 0.38 -0.08 28 0 209 0
30DEC26 95.00 C 0.00 0.00 0.00 0.25 -0.08 28 0 1,628 0
30DEC26 97.50 C 0.00 0.00 0.00 0.17 -0.05 28 0 124 0
30DEC26 100.00 C 0.00 0.00 0.00 0.11 -0.04 28 0 51 0
30DEC26 102.50 C 0.00 0.00 0.00 0.07 -0.03 28 0 287 0
30DEC26 105.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 38,364 0
30DEC26 107.50 C 0.00 0.00 0.00 0.03 -0.02 28 0 9 0
30DEC26 110.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 280 0
30MAR27 48.00 C 0.00 0.00 0.00 26.54 +0.05 40 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 25.64 -0.39 40 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 24.65 -0.46 38 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 22.37 +0.15 37 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 20.11 -0.32 35 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 17.90 -0.25 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 15.75 -0.27 32 0 25 0
30MAR27 62.50 C 0.00 0.00 0.00 13.73 -0.23 31 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 11.86 -0.22 30 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 9.86 -0.23 28 0 150 0
30MAR27 70.00 C 8.54 8.54 8.54 8.61 +0.05 29 30 570 +28
30MAR27 72.50 C 0.00 0.00 0.00 7.24 -0.15 29 0 575 0
30MAR27 75.00 C 0.00 0.00 0.00 6.03 +0.03 29 0 1,072 0
30MAR27 77.50 C 0.00 0.00 0.00 4.98 -0.12 29 0 712 0
30MAR27 80.00 C 0.00 0.00 0.00 4.08 -0.10 29 0 218 0
30MAR27 82.50 C 0.00 0.00 0.00 3.32 -0.08 29 0 287 0
30MAR27 85.00 C 0.00 0.00 0.00 2.68 -0.06 28 0 238 0
30MAR27 87.50 C 0.00 0.00 0.00 2.15 -0.05 28 0 606 0
30MAR27 90.00 C 0.00 0.00 0.00 1.71 -0.04 28 0 453 0
30MAR27 92.50 C 0.00 0.00 0.00 1.36 -0.02 28 0 217 0
30MAR27 95.00 C 0.00 0.00 0.00 1.04 -0.05 28 0 34 0
30MAR27 97.50 C 0.00 0.00 0.00 0.81 -0.01 28 0 84 0
30MAR27 100.00 C 0.00 0.00 0.00 0.63 -0.01 28 0 53 0
30MAR27 102.50 C 0.00 0.00 0.00 0.49 -0.01 28 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 0.38 -0.01 28 0 12 0
30MAR27 107.50 C 0.00 0.00 0.00 0.30 0.00 28 0 76 0
29JUN27 48.00 C 0.00 0.00 0.00 26.54 -0.21 33 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 25.64 -0.39 33 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 24.65 -0.46 31 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 22.37 -0.23 30 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 20.11 -0.32 29 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 17.90 -0.40 28 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 15.91 -0.39 28 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 14.47 +0.05 30 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 12.69 -0.36 30 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 10.76 -0.67 28 0 55 0
29JUN27 70.00 C 0.00 0.00 0.00 9.33 -0.31 28 0 30 0
29JUN27 72.50 C 0.00 0.00 0.00 8.26 -0.06 29 0 62 0
29JUN27 75.00 C 7.07 7.23 7.07 7.09 -0.28 29 27 47 +27
29JUN27 77.50 C 0.00 0.00 0.00 5.77 -0.54 27 0 90 0
29JUN27 80.00 C 0.00 0.00 0.00 5.12 -0.23 29 0 190 0
29JUN27 82.50 C 0.00 0.00 0.00 4.34 -0.21 28 0 150 0
29JUN27 85.00 C 0.00 0.00 0.00 3.65 -0.18 28 0 163 0
29JUN27 87.50 C 0.00 0.00 0.00 3.05 -0.18 28 0 156 0
29JUN27 90.00 C 0.00 0.00 0.00 2.56 -0.14 28 0 100 0
29JUN27 92.50 C 0.00 0.00 0.00 2.11 -0.14 28 0 136 0
29JUN27 95.00 C 0.00 0.00 0.00 1.71 -0.13 28 0 186 0
29JUN27 97.50 C 0.00 0.00 0.00 1.44 -0.11 28 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 1.20 -0.09 28 0 187 0
29JUN27 102.50 C 0.00 0.00 0.00 0.95 -0.08 28 0 5 0
29SEP27 50.00 C 0.00 0.00 0.00 24.75 -0.37 29 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 22.59 -0.37 29 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 20.54 -0.35 29 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 18.58 -0.33 29 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 16.73 -0.32 29 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 15.04 -0.31 29 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 13.79 -0.16 31 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 12.25 -0.15 30 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 10.85 -0.17 30 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 9.58 -0.16 30 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 8.40 -0.10 29 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 7.40 -0.06 29 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 6.48 -0.07 29 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 5.70 -0.01 29 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 4.95 -0.08 29 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 4.36 +0.01 29 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 3.83 +0.02 29 0 0 0
29SEP27 92.50 C 3.24 3.24 3.24 3.28 -0.09 29 2 2 +2
29SEP27 95.00 C 0.00 0.00 0.00 2.87 -0.09 29 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 2.46 -0.08 29 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 2.15 -0.07 29 0 0 0
TOTAL CALL 1,243 92,771 -603
18SEP26 52.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
18SEP26 53.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
18SEP26 54.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
18SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
18SEP26 56.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
18SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
18SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
18SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
18SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
18SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
18SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
18SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 68 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 55 0 0 0
18SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
18SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 42 0 14 0
18SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
18SEP26 69.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 5 0
18SEP26 70.00 P 0.00 0.00 0.00 0.06 -0.01 33 0 39 0
18SEP26 71.00 P 0.00 0.00 0.00 0.17 0.00 33 0 40 0
18SEP26 72.00 P 0.00 0.00 0.00 0.36 -0.01 32 0 240 0
18SEP26 73.00 P 0.74 0.75 0.74 0.72 +0.02 31 74 199 -74
18SEP26 74.00 P 0.00 0.00 0.00 1.25 +0.05 31 0 424 0
18SEP26 75.00 P 0.00 0.00 0.00 1.95 +0.15 29 0 91 0
18SEP26 76.00 P 0.00 0.00 0.00 2.85 +0.26 32 0 0 0
18SEP26 77.00 P 0.00 0.00 0.00 3.78 +0.31 32 0 8 0
18SEP26 78.00 P 0.00 0.00 0.00 4.76 +0.38 34 0 0 0
18SEP26 79.00 P 0.00 0.00 0.00 5.75 +0.39 0 0 0 0
18SEP26 80.00 P 0.00 0.00 0.00 6.75 +0.40 0 0 0 0
18SEP26 81.00 P 0.00 0.00 0.00 7.75 +0.40 0 0 0 0
18SEP26 82.00 P 0.00 0.00 0.00 8.75 +0.40 0 0 0 0
18SEP26 83.00 P 0.00 0.00 0.00 9.75 +0.40 0 0 0 0
18SEP26 84.00 P 0.00 0.00 0.00 10.75 +0.40 0 0 0 0
18SEP26 85.00 P 0.00 0.00 0.00 11.75 +0.40 0 0 0 0
18SEP26 86.00 P 0.00 0.00 0.00 12.75 +0.40 0 0 0 0
18SEP26 87.00 P 0.00 0.00 0.00 13.75 +0.40 0 0 0 0
18SEP26 88.00 P 0.00 0.00 0.00 14.75 +0.40 0 0 0 0
18SEP26 89.00 P 0.00 0.00 0.00 15.75 +0.40 0 0 0 0
18SEP26 90.00 P 0.00 0.00 0.00 16.75 +0.40 0 0 0 0
18SEP26 91.00 P 0.00 0.00 0.00 17.75 +0.40 0 0 0 0
18SEP26 92.00 P 0.00 0.00 0.00 18.75 +0.40 0 0 0 0
18SEP26 93.00 P 0.00 0.00 0.00 19.75 +0.40 0 0 0 0
18SEP26 94.00 P 0.00 0.00 0.00 20.75 +0.40 0 0 0 0
18SEP26 95.00 P 0.00 0.00 0.00 21.75 +0.40 0 0 0 0
18SEP26 96.00 P 0.00 0.00 0.00 22.75 +0.40 0 0 0 0
25SEP26 52.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
25SEP26 53.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
25SEP26 54.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
25SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
25SEP26 56.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
25SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
25SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
25SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
25SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
25SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
25SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
25SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
25SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
25SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
25SEP26 66.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
25SEP26 67.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
25SEP26 68.00 P 0.00 0.00 0.00 0.09 0.00 29 0 0 0
25SEP26 69.00 P 0.00 0.00 0.00 0.18 +0.01 29 0 0 0
25SEP26 70.00 P 0.00 0.00 0.00 0.32 +0.03 29 0 0 0
25SEP26 71.00 P 0.00 0.00 0.00 0.52 +0.02 28 0 0 0
25SEP26 72.00 P 0.00 0.00 0.00 0.82 +0.03 28 0 5 0
25SEP26 73.00 P 0.00 0.00 0.00 1.22 +0.04 28 0 30 0
25SEP26 74.00 P 1.71 1.71 1.71 1.74 +0.09 28 30 30 +30
25SEP26 75.00 P 0.00 0.00 0.00 2.36 +0.13 27 0 0 0
25SEP26 76.00 P 0.00 0.00 0.00 3.17 +0.25 29 0 0 0
25SEP26 77.00 P 0.00 0.00 0.00 3.99 +0.29 29 0 0 0
25SEP26 78.00 P 0.00 0.00 0.00 4.88 +0.33 29 0 0 0
25SEP26 79.00 P 0.00 0.00 0.00 5.81 +0.36 29 0 0 0
25SEP26 80.00 P 0.00 0.00 0.00 6.77 +0.38 29 0 0 0
25SEP26 81.00 P 0.00 0.00 0.00 7.75 +0.39 0 0 0 0
25SEP26 82.00 P 0.00 0.00 0.00 8.75 +0.40 0 0 0 0
25SEP26 83.00 P 0.00 0.00 0.00 9.75 +0.40 0 0 0 0
25SEP26 84.00 P 0.00 0.00 0.00 10.75 +0.40 0 0 0 0
25SEP26 85.00 P 0.00 0.00 0.00 11.75 +0.40 0 0 0 0
25SEP26 86.00 P 0.00 0.00 0.00 12.75 +0.40 0 0 0 0
25SEP26 87.00 P 0.00 0.00 0.00 13.75 +0.40 0 0 0 0
25SEP26 88.00 P 0.00 0.00 0.00 14.75 +0.40 0 0 0 0
25SEP26 89.00 P 0.00 0.00 0.00 15.75 +0.40 0 0 0 0
25SEP26 90.00 P 0.00 0.00 0.00 16.75 +0.40 0 0 0 0
25SEP26 91.00 P 0.00 0.00 0.00 17.75 +0.40 0 0 0 0
25SEP26 92.00 P 0.00 0.00 0.00 18.75 +0.40 0 0 0 0
25SEP26 93.00 P 0.00 0.00 0.00 19.75 - 0 0 0 -
25SEP26 94.00 P 0.00 0.00 0.00 20.75 - 0 0 0 -
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 77 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 73 0 330 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 65 0 330 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,008 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1,839 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 40 0 676 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 33 0 418 0
29SEP26 65.00 P 0.00 0.00 0.00 0.02 0.00 28 0 1,014 0
29SEP26 67.50 P 0.00 0.00 0.00 0.12 +0.01 28 0 772 0
29SEP26 70.00 P 0.48 0.48 0.48 0.45 +0.03 28 30 6,379 -30
29SEP26 72.50 P 1.18 1.18 1.18 1.19 +0.04 27 30 1,995 -30
29SEP26 75.00 P 2.52 2.52 2.42 2.61 +0.21 28 45 1,265 -15
29SEP26 77.50 P 0.00 0.00 0.00 4.53 +0.30 28 0 1,130 0
29SEP26 80.00 P 0.00 0.00 0.00 6.80 +0.36 28 0 5,382 0
29SEP26 82.50 P 0.00 0.00 0.00 9.25 +0.40 0 0 1,343 0
29SEP26 85.00 P 0.00 0.00 0.00 11.75 +0.40 0 0 130 0
29SEP26 87.50 P 0.00 0.00 0.00 14.25 +0.40 0 0 90 0
29SEP26 90.00 P 0.00 0.00 0.00 16.75 +0.40 0 0 60 0
29SEP26 92.50 P 0.00 0.00 0.00 19.25 +0.40 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 21.75 +0.40 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 24.25 +0.40 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 26.75 +0.40 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 29.25 +0.40 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 31.75 +0.40 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 34.25 +0.40 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 36.75 +0.40 0 0 30 0
29SEP26 112.50 P 0.00 0.00 0.00 39.25 +0.40 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 41.75 +0.40 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 44.25 +0.40 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 46.75 +0.40 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 41 0 90 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 27 0 189 0
29OCT26 60.00 P 0.15 0.15 0.15 0.04 0.00 27 1 129 0
29OCT26 62.50 P 0.00 0.00 0.00 0.12 0.00 27 0 262 0
29OCT26 65.00 P 0.00 0.00 0.00 0.30 -0.01 27 0 315 0
29OCT26 67.50 P 0.80 0.80 0.80 0.68 0.00 27 30 1,586 0
29OCT26 70.00 P 1.32 1.32 1.32 1.34 +0.03 27 5 2,024 +5
29OCT26 72.50 P 0.00 0.00 0.00 2.27 +0.06 27 0 1,433 0
29OCT26 75.00 P 3.71 3.71 3.59 3.55 +0.07 26 90 1,057 0
29OCT26 77.50 P 5.16 5.16 5.16 5.19 +0.09 25 30 824 +30
29OCT26 80.00 P 0.00 0.00 0.00 7.26 +0.25 27 0 507 0
29OCT26 82.50 P 0.00 0.00 0.00 9.46 +0.32 27 0 41 0
29OCT26 85.00 P 0.00 0.00 0.00 11.80 +0.35 27 0 30 0
29OCT26 87.50 P 0.00 0.00 0.00 14.25 +0.39 0 0 30 0
29OCT26 90.00 P 0.00 0.00 0.00 16.75 +0.40 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 19.25 +0.40 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 21.75 +0.40 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 24.25 +0.40 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 26.75 +0.40 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 29.25 +0.40 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 120 0
27NOV26 57.50 P 0.00 0.00 0.00 0.08 -0.02 28 0 210 0
27NOV26 60.00 P 0.00 0.00 0.00 0.19 -0.03 28 0 150 0
27NOV26 62.50 P 0.00 0.00 0.00 0.40 -0.04 28 0 165 0
27NOV26 65.00 P 0.00 0.00 0.00 0.76 -0.05 28 0 237 0
27NOV26 67.50 P 0.00 0.00 0.00 1.33 -0.05 28 0 597 0
27NOV26 70.00 P 0.00 0.00 0.00 2.09 +0.03 28 0 310 0
27NOV26 72.50 P 3.14 3.14 3.14 3.05 0.00 27 29 776 +29
27NOV26 75.00 P 0.00 0.00 0.00 4.32 -0.25 27 0 443 0
27NOV26 77.50 P 0.00 0.00 0.00 5.87 -0.09 26 0 707 0
27NOV26 80.00 P 0.00 0.00 0.00 7.87 +0.14 28 0 682 0
27NOV26 82.50 P 0.00 0.00 0.00 9.89 +0.20 28 0 75 0
27NOV26 85.00 P 0.00 0.00 0.00 12.07 +0.25 28 0 58 0
27NOV26 87.50 P 0.00 0.00 0.00 14.37 +0.46 28 0 30 0
27NOV26 90.00 P 0.00 0.00 0.00 16.78 +0.35 28 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 19.25 +0.39 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 21.75 +0.40 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 24.25 +0.40 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 26.75 +0.40 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 29.25 +0.40 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 29 0 4 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.04 -0.01 28 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.09 -0.02 27 0 134 0
30DEC26 57.50 P 0.00 0.00 0.00 0.20 -0.01 28 0 176 0
30DEC26 60.00 P 0.00 0.00 0.00 0.39 -0.03 28 0 166 0
30DEC26 62.50 P 0.00 0.00 0.00 0.70 -0.03 28 0 684 0
30DEC26 65.00 P 0.00 0.00 0.00 1.17 -0.03 28 0 992 0
30DEC26 67.50 P 0.00 0.00 0.00 1.84 0.00 28 0 390 0
30DEC26 70.00 P 0.00 0.00 0.00 2.65 +0.02 27 0 2,199 0
30DEC26 72.50 P 0.00 0.00 0.00 3.67 -0.02 27 0 1,087 0
30DEC26 75.00 P 0.00 0.00 0.00 4.94 -0.08 27 0 2,398 0
30DEC26 77.50 P 6.67 6.67 6.67 6.45 -0.07 26 152 1,820 +152
30DEC26 80.00 P 0.00 0.00 0.00 8.35 +0.13 27 0 4,073 0
30DEC26 82.50 P 0.00 0.00 0.00 10.27 +0.17 27 0 4,147 0
30DEC26 85.00 P 0.00 0.00 0.00 12.36 +0.51 27 0 60 0
30DEC26 87.50 P 0.00 0.00 0.00 14.38 +0.25 24 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 16.89 +0.46 27 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 19.29 +0.36 28 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 21.75 +0.39 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.25 +0.40 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 26.75 +0.40 0 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 29.25 +0.40 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 31.75 +0.40 0 0 3,800 0
30DEC26 107.50 P 0.00 0.00 0.00 34.25 +0.40 0 0 150 0
30DEC26 110.00 P 0.00 0.00 0.00 36.75 +0.40 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.11 +0.01 28 0 4 0
30MAR27 50.00 P 0.00 0.00 0.00 0.14 +0.02 28 0 10 0
30MAR27 52.50 P 0.00 0.00 0.00 0.26 +0.03 28 0 94 0
30MAR27 55.00 P 0.00 0.00 0.00 0.45 +0.05 28 0 97 0
30MAR27 57.50 P 0.00 0.00 0.00 0.73 +0.07 28 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.12 +0.10 28 0 56 0
30MAR27 62.50 P 0.00 0.00 0.00 1.65 +0.13 28 0 7,615 0
30MAR27 65.00 P 0.00 0.00 0.00 2.32 +0.16 28 0 210 0
30MAR27 67.50 P 0.00 0.00 0.00 3.09 +0.12 28 0 254 0
30MAR27 70.00 P 0.00 0.00 0.00 4.00 +0.05 28 0 516 0
30MAR27 72.50 P 0.00 0.00 0.00 5.08 +0.06 27 0 1,063 0
30MAR27 75.00 P 6.36 6.36 6.36 6.35 +0.08 27 30 1,533 +30
30MAR27 77.50 P 7.83 7.83 7.81 7.80 +0.10 27 60 521 +60
30MAR27 80.00 P 0.00 0.00 0.00 9.64 +0.41 28 0 102 0
30MAR27 82.50 P 0.00 0.00 0.00 11.42 +0.35 28 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 13.33 +0.41 28 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 15.08 +0.05 26 0 28 0
30MAR27 90.00 P 0.00 0.00 0.00 17.19 +0.02 26 0 74 0
30MAR27 92.50 P 0.00 0.00 0.00 19.40 +0.03 25 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 21.81 +0.39 25 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 24.35 +0.40 28 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 26.77 +0.40 28 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 29.25 +0.40 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 31.75 +0.40 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 34.25 +0.40 0 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.27 +0.01 28 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.34 +0.01 28 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.42 +0.02 28 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 0.64 +0.01 28 0 21 0
29JUN27 55.00 P 0.00 0.00 0.00 1.00 +0.02 28 0 36 0
29JUN27 57.50 P 0.00 0.00 0.00 1.44 +0.03 28 0 37 0
29JUN27 60.00 P 0.00 0.00 0.00 2.01 +0.05 28 0 143 0
29JUN27 62.50 P 2.83 2.83 2.83 2.70 +0.07 28 1 153 -1
29JUN27 65.00 P 0.00 0.00 0.00 3.44 0.00 28 0 118 0
29JUN27 67.50 P 0.00 0.00 0.00 4.39 +0.09 28 0 33 0
29JUN27 70.00 P 0.00 0.00 0.00 5.41 +0.11 28 0 130 0
29JUN27 72.50 P 0.00 0.00 0.00 6.58 +0.15 27 0 126 0
29JUN27 75.00 P 0.00 0.00 0.00 7.83 +0.11 27 0 240 0
29JUN27 77.50 P 0.00 0.00 0.00 9.35 +0.21 27 0 480 0
29JUN27 80.00 P 0.00 0.00 0.00 10.91 +0.03 27 0 240 0
29JUN27 82.50 P 0.00 0.00 0.00 12.62 +0.10 27 0 180 0
29JUN27 85.00 P 0.00 0.00 0.00 14.42 +0.14 27 0 90 0
29JUN27 87.50 P 0.00 0.00 0.00 16.34 +0.12 27 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 18.48 +0.40 27 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 20.43 +0.06 27 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 22.81 +0.32 28 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 24.98 +0.33 28 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 27.23 +0.34 28 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 29.52 +0.36 28 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.80 +0.03 29 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 1.16 +0.04 29 0 1 0
29SEP27 55.00 P 0.00 0.00 0.00 1.67 +0.07 30 0 6 0
29SEP27 57.50 P 0.00 0.00 0.00 2.23 +0.08 30 0 27 0
29SEP27 60.00 P 0.00 0.00 0.00 2.90 +0.09 30 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 3.72 +0.11 30 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 4.66 +0.14 30 0 23 0
29SEP27 67.50 P 0.00 0.00 0.00 5.69 +0.15 30 0 21 0
29SEP27 70.00 P 0.00 0.00 0.00 6.75 +0.07 29 0 31 0
29SEP27 72.50 P 0.00 0.00 0.00 7.97 +0.17 29 0 25 0
29SEP27 75.00 P 0.00 0.00 0.00 9.31 +0.12 29 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 10.77 +0.15 29 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 12.35 +0.14 29 0 3 0
29SEP27 82.50 P 0.00 0.00 0.00 13.97 +0.11 29 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 15.83 +0.27 29 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 17.68 +0.29 29 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 19.60 +0.30 29 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 21.58 +0.32 29 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 23.64 +0.33 29 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 25.72 +0.34 29 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 27.89 +0.35 29 0 0 0
TOTAL PUT 637 75,207 +186
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$ 8.025
29SEP26 4.70 C 0.00 0.00 0.00 3.33 -0.14 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.23 -0.14 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.13 -0.14 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.03 -0.14 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.78 -0.14 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.53 -0.14 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.28 -0.14 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.03 -0.14 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.78 -0.14 0 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 1.53 -0.14 0 0 300 0
29SEP26 6.75 C 0.00 0.00 0.00 1.28 -0.14 0 0 465 0
29SEP26 7.00 C 0.00 0.00 0.00 1.03 -0.14 0 0 828 0
29SEP26 7.25 C 0.00 0.00 0.00 0.78 -0.14 0 0 1,251 0
29SEP26 7.50 C 0.00 0.00 0.00 0.55 -0.12 26 0 619 0
29SEP26 7.75 C 0.00 0.00 0.00 0.31 -0.14 19 0 409 0
29SEP26 8.00 C 0.16 0.16 0.13 0.14 -0.08 19 150 1,597 +81
29SEP26 8.25 C 0.00 0.00 0.00 0.04 -0.05 18 0 1,001 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 -0.02 19 0 170 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 27 0 225 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 40 0 6 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 - 77 0 0 -
29OCT26 4.70 C 0.00 0.00 0.00 3.33 -0.15 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 3.23 -0.14 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.13 -0.14 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.03 -0.14 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.78 -0.14 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.53 -0.14 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.31 -0.11 51 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.03 -0.15 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.79 -0.13 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.57 -0.11 38 0 105 0
29OCT26 6.75 C 0.00 0.00 0.00 1.30 -0.12 18 0 180 0
29OCT26 7.00 C 0.00 0.00 0.00 1.05 -0.14 0 0 434 0
29OCT26 7.25 C 0.00 0.00 0.00 0.82 -0.13 21 0 240 0
29OCT26 7.50 C 0.00 0.00 0.00 0.61 -0.10 22 0 384 0
29OCT26 7.75 C 0.00 0.00 0.00 0.39 -0.10 18 0 511 0
29OCT26 8.00 C 0.25 0.27 0.24 0.24 -0.08 19 330 614 -60
29OCT26 8.25 C 0.14 0.16 0.14 0.14 -0.05 19 150 600 +31
29OCT26 8.50 C 0.09 0.09 0.09 0.07 -0.04 19 225 790 +225
29OCT26 8.75 C 0.00 0.00 0.00 0.04 -0.02 21 0 133 0
29OCT26 9.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 50 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 60 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
27NOV26 5.00 C 0.00 0.00 0.00 3.07 -0.12 54 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.82 -0.12 49 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.57 -0.12 43 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.32 -0.10 38 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.08 -0.10 37 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.83 -0.09 32 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.59 -0.09 31 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.34 -0.08 26 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 1.09 -0.13 21 0 155 0
27NOV26 7.25 C 0.00 0.00 0.00 0.86 -0.13 20 0 414 0
27NOV26 7.50 C 0.00 0.00 0.00 0.66 -0.11 21 0 175 0
27NOV26 7.75 C 0.54 0.54 0.54 0.47 -0.10 19 30 1,250 +30
27NOV26 8.00 C 0.34 0.34 0.34 0.33 -0.08 20 30 120 0
27NOV26 8.25 C 0.00 0.00 0.00 0.22 -0.06 20 0 115 0
27NOV26 8.50 C 0.00 0.00 0.00 0.13 -0.06 20 0 345 0
27NOV26 8.75 C 0.00 0.00 0.00 0.08 -0.04 20 0 309 0
27NOV26 9.00 C 0.00 0.00 0.00 0.05 -0.03 21 0 325 0
27NOV26 9.25 C 0.00 0.00 0.00 0.03 -0.02 21 0 225 0
27NOV26 9.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 29 0 60 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 - 33 0 0 -
30DEC26 4.70 C 0.00 0.00 0.00 3.38 -0.10 57 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.28 -0.09 55 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.18 -0.09 52 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.08 -0.11 50 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.83 -0.11 45 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.59 -0.10 44 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.34 -0.08 39 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.10 -0.08 37 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.85 -0.08 32 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.61 -0.08 30 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.36 -0.08 25 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.10 -0.12 19 0 19 0
30DEC26 7.25 C 0.00 0.00 0.00 0.88 -0.13 19 0 20 0
30DEC26 7.50 C 0.00 0.00 0.00 0.69 -0.11 20 0 114 0
30DEC26 7.75 C 0.00 0.00 0.00 0.50 -0.10 19 0 433 0
30DEC26 8.00 C 0.39 0.39 0.39 0.37 -0.08 20 30 486 +30
30DEC26 8.25 C 0.24 0.24 0.24 0.25 -0.08 20 20 94 +20
30DEC26 8.50 C 0.00 0.00 0.00 0.17 -0.06 20 0 2 0
30DEC26 8.75 C 0.00 0.00 0.00 0.11 -0.04 20 0 150 0
30DEC26 9.00 C 0.00 0.00 0.00 0.07 -0.03 20 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 -0.02 20 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.02 -0.01 22 0 6 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 - 29 0 0 -
30MAR27 4.70 C 0.00 0.00 0.00 3.38 -0.10 47 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.28 -0.09 46 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.18 -0.09 44 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.08 -0.11 42 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.84 -0.10 40 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.59 -0.10 36 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.34 -0.09 32 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 2.10 -0.08 31 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.86 -0.08 28 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.62 -0.08 26 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 1.38 -0.08 23 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.12 -0.11 19 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.94 -0.09 21 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.73 -0.10 19 0 14 0
30MAR27 7.75 C 0.00 0.00 0.00 0.57 -0.09 19 0 10 0
30MAR27 8.00 C 0.00 0.00 0.00 0.45 -0.08 19 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.33 -0.08 19 0 8 0
30MAR27 8.50 C 0.00 0.00 0.00 0.25 -0.06 19 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.18 -0.05 19 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 0.13 -0.03 19 0 60 0
30MAR27 9.25 C 0.12 0.12 0.11 0.09 -0.03 19 150 390 +90
30MAR27 9.50 C 0.09 0.09 0.09 0.06 -0.03 19 30 270 0
30MAR27 9.75 C 0.06 0.06 0.06 0.05 -0.01 20 60 150 +60
30MAR27 10.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 - 21 0 0 -
29JUN27 4.70 C 0.00 0.00 0.00 3.38 -0.10 41 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.28 -0.09 39 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.18 -0.09 37 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.08 -0.11 36 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.84 -0.10 34 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.59 -0.10 31 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.35 -0.08 29 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.11 -0.08 27 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.87 -0.08 25 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.64 -0.08 23 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.41 -0.10 22 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.19 -0.11 20 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.97 -0.10 18 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.80 -0.09 18 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.66 -0.07 19 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 0.55 -0.06 19 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.44 -0.04 19 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.34 -0.05 19 0 2 0
29JUN27 8.75 C 0.00 0.00 0.00 0.27 -0.03 19 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.21 -0.02 19 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 0.16 -0.02 19 0 31 0
29JUN27 9.50 C 0.00 0.00 0.00 0.12 -0.02 19 0 90 0
29JUN27 9.75 C 0.00 0.00 0.00 0.09 -0.01 19 0 30 0
29JUN27 10.00 C 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.02 - 19 0 0 -
29SEP27 5.25 C 0.00 0.00 0.00 2.84 -0.10 29 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.59 -0.10 26 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.35 -0.08 25 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.11 -0.08 23 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.88 -0.08 22 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.67 -0.07 21 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.46 -0.07 20 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.25 -0.09 19 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.07 -0.10 19 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.91 -0.09 19 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.77 -0.08 19 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.64 -0.08 19 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.53 -0.08 18 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.44 -0.07 19 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.37 -0.05 19 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.30 -0.05 19 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.25 -0.04 19 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.21 -0.03 20 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.17 -0.03 20 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.13 -0.03 19 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.08 -0.02 19 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.05 - 19 0 0 -
TOTAL CALL 1,205 17,073 +507
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 125 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 116 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 96 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 86 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 76 0 154 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 67 0 184 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 58 0 417 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 49 0 390 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,321 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 32 0 1,677 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 23 0 281 0
29SEP26 7.75 P 0.04 0.04 0.04 0.03 +0.01 19 100 414 0
29SEP26 8.00 P 0.09 0.10 0.09 0.11 +0.04 20 162 548 +130
29SEP26 8.25 P 0.00 0.00 0.00 0.27 +0.09 21 0 60 0
29SEP26 8.50 P 0.00 0.00 0.00 0.48 +0.11 19 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.73 +0.14 27 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.98 +0.14 34 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.23 +0.14 40 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.48 +0.11 46 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.73 +0.09 52 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.98 +0.11 58 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.48 +0.11 68 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.98 - 78 0 0 -
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 33 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 +0.01 21 0 5 0
29OCT26 7.50 P 0.05 0.05 0.05 0.05 +0.02 21 225 362 +225
29OCT26 7.75 P 0.11 0.11 0.11 0.11 +0.04 21 30 796 +12
29OCT26 8.00 P 0.20 0.20 0.19 0.21 +0.06 21 204 570 -29
29OCT26 8.25 P 0.31 0.31 0.31 0.35 +0.08 20 30 130 +30
29OCT26 8.50 P 0.00 0.00 0.00 0.54 +0.11 22 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.73 +0.09 17 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.98 +0.13 21 0 30 0
29OCT26 9.25 P 0.00 0.00 0.00 1.25 +0.16 31 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.50 +0.13 35 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.74 +0.10 36 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.00 +0.13 43 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.50 +0.13 50 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.99 - 53 0 0 -
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 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 0.05 +0.01 21 0 30 0
27NOV26 7.50 P 0.00 0.00 0.00 0.09 +0.02 20 0 432 0
27NOV26 7.75 P 0.17 0.18 0.16 0.17 +0.04 21 136 1,886 -76
27NOV26 8.00 P 0.27 0.27 0.27 0.27 +0.05 21 30 94 +4
27NOV26 8.25 P 0.00 0.00 0.00 0.42 +0.07 21 0 220 0
27NOV26 8.50 P 0.00 0.00 0.00 0.59 +0.09 22 0 90 0
27NOV26 8.75 P 0.00 0.00 0.00 0.77 +0.10 20 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.99 +0.11 20 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.25 +0.15 25 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.50 +0.12 29 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.74 +0.10 30 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.00 +0.12 35 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.50 +0.12 41 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.99 - 44 0 0 -
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 46 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 29 0 271 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 133 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.02 +0.01 22 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.06 +0.01 20 0 129 0
30DEC26 7.25 P 0.00 0.00 0.00 0.11 +0.02 20 0 121 0
30DEC26 7.50 P 0.00 0.00 0.00 0.18 +0.03 20 0 30 0
30DEC26 7.75 P 0.00 0.00 0.00 0.27 +0.03 20 0 129 0
30DEC26 8.00 P 0.00 0.00 0.00 0.40 +0.05 20 0 195 0
30DEC26 8.25 P 0.00 0.00 0.00 0.54 +0.06 19 0 118 0
30DEC26 8.50 P 0.00 0.00 0.00 0.72 +0.09 19 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.94 +0.10 20 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.15 +0.11 19 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.35 +0.08 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.59 +0.09 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.83 +0.09 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.07 +0.09 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.56 +0.08 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.06 - 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 27 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 180 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.01 0.00 19 0 70 0
30MAR27 6.25 P 0.00 0.00 0.00 0.02 0.00 19 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 0.04 +0.01 19 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 0.07 +0.01 19 0 300 0
30MAR27 7.00 P 0.00 0.00 0.00 0.11 +0.02 19 0 190 0
30MAR27 7.25 P 0.00 0.00 0.00 0.17 +0.03 19 0 8 0
30MAR27 7.50 P 0.00 0.00 0.00 0.25 +0.04 19 0 0 0
30MAR27 7.75 P 0.33 0.33 0.33 0.35 +0.05 19 30 30 +30
30MAR27 8.00 P 0.00 0.00 0.00 0.48 +0.07 19 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.61 +0.07 18 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.80 +0.09 19 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.99 +0.10 19 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.19 +0.10 19 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.39 +0.07 17 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.62 +0.08 17 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.85 +0.08 13 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.09 +0.08 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.58 +0.09 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.07 - 0 0 0 -
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.01 0.00 21 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.02 +0.01 18 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 +0.02 19 0 150 0
29JUN27 6.75 P 0.00 0.00 0.00 0.10 +0.02 18 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.15 +0.03 18 0 113 0
29JUN27 7.25 P 0.00 0.00 0.00 0.22 +0.04 18 0 14 0
29JUN27 7.50 P 0.00 0.00 0.00 0.31 +0.05 19 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 0.40 +0.06 18 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.52 +0.07 18 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.66 +0.07 18 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.85 +0.10 18 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.03 +0.11 18 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.21 +0.10 18 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.42 +0.07 17 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.64 +0.07 17 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.87 +0.08 17 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.10 +0.08 15 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.58 +0.08 0 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.07 - 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 0.03 +0.01 20 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.11 +0.02 20 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.16 +0.02 20 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.22 +0.03 20 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.30 +0.04 20 0 18 0
29SEP27 7.50 P 0.00 0.00 0.00 0.39 +0.04 20 0 8 0
29SEP27 7.75 P 0.00 0.00 0.00 0.50 +0.04 20 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.63 +0.05 20 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.78 +0.07 20 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.94 +0.07 20 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.12 +0.09 20 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.30 +0.08 20 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.51 +0.09 20 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.69 +0.07 19 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.90 +0.06 18 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.13 +0.08 18 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.59 +0.08 0 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.08 - 0 0 0 -
TOTAL PUT 947 13,954 +326
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$ 18.980
29SEP26 8.50 C 0.00 0.00 0.00 10.49 -0.15 116 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 10.24 -0.15 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 9.99 -0.05 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 9.74 -0.15 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 9.49 -0.15 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 9.24 -0.15 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 8.99 -0.15 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 8.49 -0.05 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.99 -0.10 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.49 -0.06 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.99 -0.06 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.49 -0.06 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.00 -0.10 77 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.50 -0.02 69 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.00 -0.02 62 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.50 -0.02 54 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.00 -0.09 47 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.50 -0.01 40 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.00 -0.10 33 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.50 -0.07 26 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.00 -0.01 19 0 50 0
29SEP26 17.50 C 0.00 0.00 0.00 1.51 -0.01 22 0 529 0
29SEP26 18.00 C 0.00 0.00 0.00 1.04 -0.02 21 0 790 0
29SEP26 18.50 C 0.57 0.57 0.57 0.63 -0.03 21 150 3,705 0
29SEP26 19.00 C 0.22 0.32 0.21 0.31 -0.06 20 572 3,504 +500
29SEP26 19.50 C 0.17 0.17 0.17 0.14 -0.03 22 15 1,050 +15
29SEP26 20.00 C 0.00 0.00 0.00 0.05 -0.02 22 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 36 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 10.03 -0.02 95 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 9.78 -0.11 91 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 9.51 -0.14 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 9.27 -0.12 73 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 9.02 -0.12 69 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 8.49 -0.17 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 8.02 -0.14 40 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 7.52 -0.04 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 6.99 -0.17 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 6.49 -0.10 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 6.00 -0.17 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.59 +0.02 58 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 5.00 -0.08 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.53 -0.15 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.00 -0.09 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.50 -0.16 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.02 -0.10 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.55 -0.09 20 0 42 0
29OCT26 17.00 C 0.00 0.00 0.00 2.08 -0.01 21 0 15 0
29OCT26 17.50 C 0.00 0.00 0.00 1.63 -0.01 21 0 411 0
29OCT26 18.00 C 1.25 1.25 1.25 1.22 -0.01 21 3 299 0
29OCT26 18.50 C 0.88 0.88 0.88 0.87 -0.01 21 2 167 0
29OCT26 19.00 C 0.48 0.48 0.48 0.57 -0.05 20 15 100 -5
29OCT26 19.50 C 0.00 0.00 0.00 0.38 -0.01 21 0 15 0
29OCT26 20.00 C 0.22 0.27 0.21 0.23 -0.01 21 700 2,005 +700
29OCT26 21.00 C 0.15 0.15 0.15 0.07 0.00 21 100 115 +100
29OCT26 22.00 C 0.00 0.00 0.00 0.02 0.00 22 0 15 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 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 7.52 -0.16 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 7.09 -0.10 54 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 6.60 -0.10 51 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 6.09 -0.11 44 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 5.60 -0.11 42 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 5.12 -0.10 41 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.62 -0.06 36 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 4.14 -0.01 34 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.63 -0.08 29 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.11 -0.01 23 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.64 -0.02 22 0 0 0
27NOV26 17.00 C 2.02 2.02 2.02 2.20 -0.02 22 4 8 0
27NOV26 17.50 C 0.00 0.00 0.00 1.79 -0.02 22 0 30 0
27NOV26 18.00 C 0.00 0.00 0.00 1.39 -0.06 21 0 45 0
27NOV26 18.50 C 0.00 0.00 0.00 1.07 -0.03 22 0 75 0
27NOV26 19.00 C 0.00 0.00 0.00 0.82 -0.04 22 0 45 0
27NOV26 19.50 C 0.00 0.00 0.00 0.61 -0.03 23 0 15 0
27NOV26 20.00 C 0.00 0.00 0.00 0.43 -0.03 23 0 105 0
27NOV26 21.00 C 0.00 0.00 0.00 0.20 -0.02 23 0 45 0
27NOV26 22.00 C 0.00 0.00 0.00 0.08 -0.01 22 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 10.09 -0.06 67 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 9.78 -0.12 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 9.66 0.00 76 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 9.35 -0.06 61 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 9.02 -0.14 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 8.61 -0.10 56 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 8.12 -0.06 53 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 7.54 -0.16 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 7.14 -0.05 48 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.60 -0.10 34 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.09 -0.12 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.60 -0.12 23 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.17 -0.06 35 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 4.68 -0.06 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.14 -0.11 24 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.63 -0.08 19 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.18 -0.10 22 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.74 -0.03 22 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.32 -0.04 22 0 234 0
30DEC26 17.50 C 0.00 0.00 0.00 1.94 -0.03 22 0 96 0
30DEC26 18.00 C 0.00 0.00 0.00 1.56 -0.06 22 0 144 0
30DEC26 18.50 C 0.00 0.00 0.00 1.26 -0.07 22 0 75 0
30DEC26 19.00 C 0.00 0.00 0.00 1.01 -0.04 23 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.80 -0.04 23 0 125 0
30DEC26 20.00 C 0.00 0.00 0.00 0.61 -0.04 23 0 50 0
30DEC26 21.00 C 0.00 0.00 0.00 0.33 -0.03 23 0 15 0
30DEC26 22.00 C 0.00 0.00 0.00 0.17 -0.02 23 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 0.08 -0.02 23 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 200 0
30DEC26 25.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 24 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 10.12 -0.10 48 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 9.79 -0.18 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 9.66 -0.06 53 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 9.35 -0.14 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 9.14 -0.11 44 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 8.61 -0.14 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 8.12 -0.15 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.63 -0.16 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 7.15 -0.14 26 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.66 -0.14 26 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.17 -0.15 25 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 5.64 -0.19 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.24 -0.10 28 0 12 0
30MAR27 14.50 C 0.00 0.00 0.00 4.68 -0.10 0 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.20 -0.17 17 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.74 -0.16 19 0 15 0
30MAR27 16.00 C 0.00 0.00 0.00 3.30 -0.15 20 0 65 0
30MAR27 16.50 C 0.00 0.00 0.00 2.96 -0.05 23 0 545 0
30MAR27 17.00 C 0.00 0.00 0.00 2.54 -0.10 22 0 295 0
30MAR27 17.50 C 0.00 0.00 0.00 2.27 -0.02 24 0 110 0
30MAR27 18.00 C 0.00 0.00 0.00 1.89 -0.08 23 0 30 0
30MAR27 18.50 C 0.00 0.00 0.00 1.66 -0.02 24 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 1.41 -0.01 24 0 175 0
30MAR27 19.50 C 0.00 0.00 0.00 1.21 -0.02 25 0 95 0
30MAR27 20.00 C 0.00 0.00 0.00 0.98 -0.04 24 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 0.68 -0.01 25 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.45 -0.01 24 0 40 0
30MAR27 23.00 C 0.00 0.00 0.00 0.28 -0.01 24 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.18 0.00 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.11 0.00 24 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 10.12 -0.10 44 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 9.90 -0.08 48 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 9.66 -0.07 47 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 9.38 -0.11 39 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 9.16 -0.09 43 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 8.68 -0.08 42 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 8.16 -0.11 35 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 7.63 -0.16 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 7.15 -0.14 25 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.68 -0.12 28 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 6.24 -0.08 31 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.72 -0.11 26 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.27 -0.07 27 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.84 -0.01 27 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.34 -0.05 24 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.90 -0.05 24 0 91 0
29JUN27 16.00 C 0.00 0.00 0.00 3.48 -0.07 23 0 103 0
29JUN27 16.50 C 0.00 0.00 0.00 3.11 -0.05 23 0 142 0
29JUN27 17.00 C 0.00 0.00 0.00 2.75 +0.02 23 0 78 0
29JUN27 17.50 C 0.00 0.00 0.00 2.43 +0.03 23 0 50 0
29JUN27 18.00 C 0.00 0.00 0.00 2.13 +0.03 23 0 65 0
29JUN27 18.50 C 0.00 0.00 0.00 1.81 -0.04 23 0 52 0
29JUN27 19.00 C 0.00 0.00 0.00 1.61 +0.02 23 0 10 0
29JUN27 19.50 C 0.00 0.00 0.00 1.39 -0.01 23 0 50 0
29JUN27 20.00 C 0.00 0.00 0.00 1.23 +0.03 24 0 100 0
29JUN27 21.00 C 0.00 0.00 0.00 0.90 +0.04 24 0 75 0
29JUN27 22.00 C 0.00 0.00 0.00 0.64 +0.03 24 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.45 +0.02 24 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.31 +0.02 24 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.22 +0.02 24 0 5 0
29JUN27 26.00 C 0.00 0.00 0.00 0.15 +0.02 24 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.10 +0.01 24 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 5.77 -0.07 26 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 5.31 -0.08 25 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 4.86 -0.08 24 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.44 -0.07 24 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.04 -0.07 24 0 10 0
29SEP27 16.00 C 0.00 0.00 0.00 3.67 -0.04 24 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.31 -0.05 24 0 15 0
29SEP27 17.00 C 0.00 0.00 0.00 2.96 0.00 23 0 30 0
29SEP27 17.50 C 0.00 0.00 0.00 2.65 -0.01 23 0 30 0
29SEP27 18.00 C 0.00 0.00 0.00 2.37 -0.01 23 0 30 0
29SEP27 18.50 C 0.00 0.00 0.00 2.11 0.00 23 0 30 0
29SEP27 19.00 C 0.00 0.00 0.00 1.88 0.00 23 0 15 0
29SEP27 19.50 C 0.00 0.00 0.00 1.66 +0.01 23 0 30 0
29SEP27 20.00 C 0.00 0.00 0.00 1.48 -0.03 23 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.16 0.00 24 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.88 0.00 24 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.66 0.00 23 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.49 0.00 23 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.36 0.00 23 0 50 0
29SEP27 26.00 C 0.00 0.00 0.00 0.26 0.00 23 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.19 0.00 23 0 0 0
TOTAL CALL 1,561 18,619 +1,310
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 127 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 118 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 92 0 165 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 85 0 254 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 77 0 370 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 70 0 710 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 63 0 165 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 55 0 205 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 49 0 179 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 42 0 853 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 35 0 522 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 29 0 387 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 929 0
29SEP26 18.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 2,878 0
29SEP26 18.50 P 0.00 0.00 0.00 0.13 -0.01 21 0 3,232 0
29SEP26 19.00 P 0.39 0.39 0.27 0.33 0.00 22 400 2,902 +385
29SEP26 19.50 P 0.00 0.00 0.00 0.63 -0.02 21 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 1.05 0.00 21 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 2.02 +0.01 0 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 3.02 +0.01 0 0 0 -15
29SEP26 23.00 P 0.00 0.00 0.00 4.08 +0.07 64 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.02 +0.01 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.09 +0.08 88 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.10 +0.09 100 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.09 +0.08 106 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 27 0 172 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 24 0 150 0
29OCT26 16.50 P 0.00 0.00 0.00 0.02 0.00 22 0 75 0
29OCT26 17.00 P 0.00 0.00 0.00 0.04 0.00 21 0 295 0
29OCT26 17.50 P 0.00 0.00 0.00 0.09 0.00 21 0 550 0
29OCT26 18.00 P 0.00 0.00 0.00 0.17 0.00 20 0 400 0
29OCT26 18.50 P 0.36 0.36 0.29 0.31 -0.01 20 200 1,800 +200
29OCT26 19.00 P 0.00 0.00 0.00 0.55 +0.01 21 0 1,915 0
29OCT26 19.50 P 0.00 0.00 0.00 0.85 +0.03 22 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 1.18 0.00 21 0 30 0
29OCT26 21.00 P 0.00 0.00 0.00 2.04 0.00 21 0 90 0
29OCT26 22.00 P 0.00 0.00 0.00 3.07 +0.06 31 0 15 0
29OCT26 23.00 P 0.00 0.00 0.00 4.08 +0.07 39 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.13 +0.12 50 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.09 +0.08 52 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.12 +0.11 61 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.09 +0.08 64 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 27 0 15 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 24 0 30 0
27NOV26 15.50 P 0.00 0.00 0.00 0.02 0.00 24 0 85 0
27NOV26 16.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 0.06 -0.01 22 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 0.11 -0.01 22 0 1 0
27NOV26 17.50 P 0.00 0.00 0.00 0.20 -0.01 22 0 45 0
27NOV26 18.00 P 0.00 0.00 0.00 0.32 -0.02 22 0 8 0
27NOV26 18.50 P 0.00 0.00 0.00 0.49 -0.02 22 0 18 0
27NOV26 19.00 P 0.00 0.00 0.00 0.73 -0.01 22 0 70 0
27NOV26 19.50 P 0.00 0.00 0.00 1.04 -0.01 23 0 15 0
27NOV26 20.00 P 0.00 0.00 0.00 1.34 -0.06 22 0 30 0
27NOV26 21.00 P 0.00 0.00 0.00 2.12 -0.01 22 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 3.07 +0.04 25 0 30 0
27NOV26 23.00 P 0.00 0.00 0.00 4.08 +0.07 32 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.13 +0.12 41 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.09 +0.08 43 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.12 +0.11 50 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.09 +0.08 51 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 37 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 34 0 140 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 31 0 135 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 28 0 480 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 26 0 775 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 23 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 0.02 0.00 23 0 105 0
30DEC26 15.50 P 0.00 0.00 0.00 0.04 -0.01 23 0 194 0
30DEC26 16.00 P 0.00 0.00 0.00 0.07 -0.01 22 0 150 0
30DEC26 16.50 P 0.00 0.00 0.00 0.12 -0.01 22 0 210 0
30DEC26 17.00 P 0.00 0.00 0.00 0.19 -0.02 22 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.30 -0.02 22 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.44 -0.03 22 0 195 0
30DEC26 18.50 P 0.00 0.00 0.00 0.63 -0.02 22 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 0.88 -0.02 23 0 30 0
30DEC26 19.50 P 0.00 0.00 0.00 1.18 -0.01 23 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 1.51 +0.02 24 0 29 0
30DEC26 21.00 P 0.00 0.00 0.00 2.27 +0.05 24 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 3.16 +0.08 27 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 4.10 +0.06 29 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.13 +0.12 35 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.09 +0.08 37 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.12 +0.11 43 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.09 +0.08 45 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 150 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 365 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 26 0 205 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 0.02 0.00 24 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.09 0.00 24 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.14 0.00 24 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.20 -0.01 24 0 49 0
30MAR27 16.00 P 0.00 0.00 0.00 0.29 0.00 24 0 75 0
30MAR27 16.50 P 0.00 0.00 0.00 0.40 -0.01 24 0 170 0
30MAR27 17.00 P 0.00 0.00 0.00 0.54 0.00 24 0 280 0
30MAR27 17.50 P 0.00 0.00 0.00 0.70 -0.01 24 0 110 0
30MAR27 18.00 P 0.00 0.00 0.00 0.89 -0.01 24 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 1.11 -0.01 23 0 90 0
30MAR27 19.00 P 0.00 0.00 0.00 1.37 0.00 23 0 15 0
30MAR27 19.50 P 0.00 0.00 0.00 1.64 -0.01 23 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 2.00 0.00 24 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 2.67 +0.02 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.50 +0.03 24 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.32 0.00 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.24 +0.02 25 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.17 +0.03 25 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.12 +0.05 26 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.09 +0.03 27 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 575 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 26 0 50 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 24 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 110 0
29JUN27 12.50 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 200 0
29JUN27 13.50 P 0.00 0.00 0.00 0.07 0.00 23 0 170 0
29JUN27 14.00 P 0.00 0.00 0.00 0.11 +0.02 23 0 50 0
29JUN27 14.50 P 0.00 0.00 0.00 0.16 +0.02 23 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.22 +0.02 23 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.31 +0.02 23 0 10 0
29JUN27 16.00 P 0.00 0.00 0.00 0.42 +0.03 23 0 15 0
29JUN27 16.50 P 0.00 0.00 0.00 0.54 +0.03 23 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.69 +0.04 23 0 15 0
29JUN27 17.50 P 0.00 0.00 0.00 0.87 +0.04 23 0 15 0
29JUN27 18.00 P 0.00 0.00 0.00 1.07 +0.05 23 0 30 0
29JUN27 18.50 P 0.00 0.00 0.00 1.29 +0.04 23 0 30 0
29JUN27 19.00 P 1.47 1.47 1.47 1.55 +0.05 23 15 30 +15
29JUN27 19.50 P 0.00 0.00 0.00 1.87 +0.07 23 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 2.12 -0.01 22 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 2.81 +0.02 23 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.55 -0.02 22 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 4.40 -0.02 23 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.30 0.00 23 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.22 0.00 24 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.15 +0.03 24 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.09 +0.03 23 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.13 +0.01 23 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.17 0.00 23 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.23 0.00 23 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.32 +0.01 23 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.41 0.00 23 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.53 0.00 23 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.67 0.00 23 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.83 +0.01 23 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.02 +0.01 23 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.22 +0.01 23 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.45 +0.01 23 0 15 0
29SEP27 19.00 P 0.00 0.00 0.00 1.72 +0.02 23 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.02 +0.03 23 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.34 +0.02 23 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.05 +0.02 24 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 3.85 +0.04 25 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.60 -0.02 24 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.45 -0.02 25 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.35 +0.01 25 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.24 0.00 25 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.18 +0.02 26 0 0 0
TOTAL PUT 615 26,317 +585
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$ 88.900
18SEP26 69.00 C 0.00 0.00 0.00 19.92 -0.40 94 0 0 0
18SEP26 70.00 C 0.00 0.00 0.00 18.92 -0.40 88 0 0 0
18SEP26 71.00 C 0.00 0.00 0.00 17.92 -0.40 83 0 0 0
18SEP26 72.00 C 0.00 0.00 0.00 16.92 -0.40 77 0 0 0
18SEP26 73.00 C 0.00 0.00 0.00 15.92 -0.40 72 0 0 0
18SEP26 74.00 C 0.00 0.00 0.00 14.92 -0.40 66 0 0 0
18SEP26 75.00 C 0.00 0.00 0.00 13.92 -0.40 61 0 0 0
18SEP26 76.00 C 0.00 0.00 0.00 12.92 -0.41 55 0 0 0
18SEP26 77.00 C 0.00 0.00 0.00 11.92 -0.41 50 0 0 0
18SEP26 78.00 C 0.00 0.00 0.00 10.92 -0.41 45 0 0 0
18SEP26 79.00 C 0.00 0.00 0.00 9.92 -0.41 39 0 0 0
18SEP26 80.00 C 0.00 0.00 0.00 8.92 -0.42 33 0 0 0
18SEP26 81.00 C 0.00 0.00 0.00 7.93 -0.42 43 0 0 0
18SEP26 82.00 C 0.00 0.00 0.00 6.95 -0.43 44 0 0 0
18SEP26 83.00 C 0.00 0.00 0.00 5.98 -0.45 44 0 0 0
18SEP26 84.00 C 0.00 0.00 0.00 5.04 -0.47 44 0 4 0
18SEP26 85.00 C 0.00 0.00 0.00 4.15 -0.48 44 0 0 0
18SEP26 86.00 C 0.00 0.00 0.00 3.30 -0.40 43 0 0 0
18SEP26 87.00 C 0.00 0.00 0.00 2.54 -0.44 43 0 55 0
18SEP26 88.00 C 0.00 0.00 0.00 1.90 -0.44 43 0 15 0
18SEP26 89.00 C 0.00 0.00 0.00 1.38 -0.51 44 0 60 0
18SEP26 90.00 C 1.99 1.99 1.11 0.99 -0.35 45 553 589 +526
18SEP26 91.00 C 0.70 0.70 0.70 0.66 -0.35 45 15 373 +15
18SEP26 92.00 C 1.10 1.10 0.67 0.42 -0.28 45 52 289 +38
18SEP26 93.00 C 0.61 0.64 0.48 0.25 -0.23 44 63 117 +48
18SEP26 94.00 C 0.49 0.57 0.49 0.15 -0.16 45 38 103 +20
18SEP26 95.00 C 0.00 0.00 0.00 0.08 -0.12 44 0 84 0
18SEP26 96.00 C 0.00 0.00 0.00 0.05 -0.07 45 0 171 0
18SEP26 97.00 C 0.00 0.00 0.00 0.03 -0.04 46 0 93 0
18SEP26 98.00 C 0.00 0.00 0.00 0.01 -0.03 44 0 92 0
18SEP26 99.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 216 0
18SEP26 100.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 196 0
18SEP26 101.00 C 0.00 0.00 0.00 0.01 0.00 56 0 60 0
18SEP26 102.00 C 0.00 0.00 0.00 0.01 0.00 60 0 62 0
18SEP26 103.00 C 0.00 0.00 0.00 0.01 0.00 63 0 59 0
18SEP26 104.00 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
18SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
18SEP26 106.00 C 0.00 0.00 0.00 0.01 0.00 74 0 45 0
18SEP26 107.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
18SEP26 108.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
18SEP26 109.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
18SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
18SEP26 111.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
18SEP26 112.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
18SEP26 113.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
18SEP26 114.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
18SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
18SEP26 116.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
25SEP26 69.00 C 0.00 0.00 0.00 19.96 -0.40 51 0 0 0
25SEP26 70.00 C 0.00 0.00 0.00 18.96 -0.40 47 0 0 0
25SEP26 71.00 C 0.00 0.00 0.00 17.96 -0.41 43 0 0 0
25SEP26 72.00 C 0.00 0.00 0.00 16.96 -0.41 37 0 0 0
25SEP26 73.00 C 0.00 0.00 0.00 15.96 -0.41 0 0 0 0
25SEP26 74.00 C 0.00 0.00 0.00 14.97 -0.41 43 0 0 0
25SEP26 75.00 C 0.00 0.00 0.00 13.97 -0.41 39 0 0 0
25SEP26 76.00 C 0.00 0.00 0.00 12.98 -0.42 40 0 0 0
25SEP26 77.00 C 0.00 0.00 0.00 12.00 -0.41 41 0 0 0
25SEP26 78.00 C 0.00 0.00 0.00 11.02 -0.42 40 0 0 0
25SEP26 79.00 C 0.00 0.00 0.00 10.06 -0.42 41 0 0 0
25SEP26 80.00 C 0.00 0.00 0.00 9.11 -0.43 41 0 0 0
25SEP26 81.00 C 0.00 0.00 0.00 8.19 -0.43 41 0 0 0
25SEP26 82.00 C 0.00 0.00 0.00 7.30 -0.43 41 0 0 0
25SEP26 83.00 C 0.00 0.00 0.00 6.44 -0.43 41 0 0 0
25SEP26 84.00 C 0.00 0.00 0.00 5.63 -0.43 41 0 0 0
25SEP26 85.00 C 0.00 0.00 0.00 4.86 -0.43 41 0 0 0
25SEP26 86.00 C 0.00 0.00 0.00 4.11 -0.45 40 0 0 0
25SEP26 87.00 C 0.00 0.00 0.00 3.46 -0.43 40 0 0 0
25SEP26 88.00 C 0.00 0.00 0.00 2.89 -0.32 40 0 0 0
25SEP26 89.00 C 3.11 3.56 2.41 2.41 -0.33 41 21 11 +11
25SEP26 90.00 C 0.00 0.00 0.00 2.01 -0.25 42 0 0 0
25SEP26 91.00 C 0.00 0.00 0.00 1.58 -0.34 41 0 0 0
25SEP26 92.00 C 0.00 0.00 0.00 1.28 -0.27 42 0 0 0
25SEP26 93.00 C 0.00 0.00 0.00 1.00 -0.25 41 0 0 0
25SEP26 94.00 C 0.95 0.95 0.95 0.77 -0.22 41 1 16 +1
25SEP26 95.00 C 1.14 1.14 1.14 0.58 -0.19 41 15 51 +15
25SEP26 96.00 C 0.92 0.92 0.92 0.44 -0.15 41 15 37 +15
25SEP26 97.00 C 0.70 0.70 0.70 0.32 -0.13 41 30 30 +30
25SEP26 98.00 C 0.58 0.59 0.53 0.23 -0.11 41 47 50 +47
25SEP26 99.00 C 0.00 0.00 0.00 0.17 -0.08 41 0 4 0
25SEP26 100.00 C 0.00 0.00 0.00 0.12 -0.06 41 0 0 0
25SEP26 101.00 C 0.00 0.00 0.00 0.09 -0.05 42 0 0 0
25SEP26 102.00 C 0.00 0.00 0.00 0.06 -0.04 41 0 0 0
25SEP26 103.00 C 0.00 0.00 0.00 0.04 -0.03 41 0 0 0
25SEP26 104.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 0 0
25SEP26 105.00 C 0.00 0.00 0.00 0.02 -0.02 42 0 0 0
25SEP26 106.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
25SEP26 107.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
25SEP26 108.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
25SEP26 109.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 52.94 -0.40 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 51.94 -0.41 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 50.94 -0.41 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 49.95 -0.40 137 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 48.95 -0.40 130 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 47.95 -0.40 123 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 46.95 -0.40 114 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 45.95 -0.40 98 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 44.95 -0.40 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 43.95 -0.41 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 42.95 -0.41 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 41.95 -0.41 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 40.96 -0.40 103 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 39.96 -0.40 98 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 38.96 -0.40 91 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 36.46 -0.41 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 33.96 -0.41 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 31.47 -0.40 73 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 28.97 -0.40 57 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 26.47 -0.41 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 23.98 -0.40 55 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 21.48 -0.40 45 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 18.98 -0.41 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 16.49 -0.41 38 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 14.02 -0.85 40 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 11.59 -0.42 39 0 71 0
29SEP26 80.00 C 0.00 0.00 0.00 9.26 -0.43 40 0 347 0
29SEP26 82.50 C 0.00 0.00 0.00 7.05 -0.56 39 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 5.11 -0.32 38 0 1,631 0
29SEP26 87.50 C 4.55 4.90 4.55 3.51 -0.34 39 6 6,722 -2
29SEP26 90.00 C 0.00 0.00 0.00 2.30 -0.35 39 0 3,842 0
29SEP26 92.50 C 2.23 2.23 1.46 1.46 -0.28 40 416 8,184 +264
29SEP26 95.00 C 1.41 1.41 1.13 0.84 -0.22 40 110 7,473 +73
29SEP26 97.50 C 0.87 0.87 0.83 0.46 -0.15 40 69 10,614 0
29SEP26 100.00 C 0.46 0.53 0.36 0.23 -0.10 40 99 4,608 +29
29SEP26 102.50 C 0.34 0.35 0.22 0.11 -0.06 40 82 14,374 -7
29SEP26 105.00 C 0.22 0.22 0.14 0.05 -0.04 40 48 6,937 +27
29SEP26 107.50 C 0.00 0.00 0.00 0.03 -0.01 42 0 15,742 0
29SEP26 110.00 C 0.09 0.11 0.07 0.01 -0.01 40 110 3,759 0
29SEP26 112.50 C 0.06 0.07 0.06 0.01 0.00 44 222 4,113 0
29SEP26 115.00 C 0.05 0.05 0.05 0.01 0.00 48 320 2,444 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 51 0 3,003 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 55 0 5,123 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 58 0 6,156 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 62 0 8,680 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 65 0 1,514 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 68 0 8,467 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 71 0 1,084 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 74 0 3,740 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 77 0 4,066 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 80 0 5,537 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 82 0 1,683 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1,194 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 88 0 2,361 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 90 0 2,163 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 93 0 221 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 96 0 1,423 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 98 0 642 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 100 0 6,414 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 103 0 543 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 105 0 1,111 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 107 0 511 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 110 0 404 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 112 0 367 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 114 0 1,717 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 116 0 105 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 118 0 178 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 120 0 30 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 122 0 186 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 124 0 1 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 126 0 121 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 128 0 31 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 130 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 132 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 134 0 1,371 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 137 0 446 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 141 0 2,209 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 144 0 370 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 148 0 777 0
29OCT26 36.00 C 0.00 0.00 0.00 53.03 -0.40 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 52.03 -0.41 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 51.04 -0.40 74 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 50.04 -0.40 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 49.05 -0.40 75 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 48.05 -0.40 65 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 47.05 -0.41 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 46.06 -0.40 67 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 45.06 -0.40 51 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 44.06 -0.41 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 43.07 -0.40 60 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 42.07 -0.40 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 41.07 -0.41 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 40.08 -0.40 53 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 39.08 -0.41 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 36.59 -0.41 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 34.10 -0.41 36 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 31.61 -0.41 37 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 29.12 -0.41 36 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 27.00 -0.05 63 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 24.56 -0.48 59 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 22.21 +0.06 57 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 19.73 -0.03 51 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 17.00 -0.43 40 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 14.75 -0.89 40 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 12.62 -0.44 40 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 10.64 -0.44 40 0 50 0
29OCT26 82.50 C 0.00 0.00 0.00 8.80 -0.51 39 0 1,184 0
29OCT26 85.00 C 0.00 0.00 0.00 7.19 -0.31 39 0 3,228 0
29OCT26 87.50 C 0.00 0.00 0.00 5.77 -0.29 39 0 442 0
29OCT26 90.00 C 5.30 5.71 5.30 4.59 -0.41 40 36 3,845 +1
29OCT26 92.50 C 4.44 4.54 4.44 3.61 -0.39 40 3 7,793 +3
29OCT26 95.00 C 0.00 0.00 0.00 2.81 -0.27 40 0 1,431 0
29OCT26 97.50 C 2.33 2.34 2.31 2.11 -0.27 40 21 11,740 0
29OCT26 100.00 C 2.22 2.26 1.79 1.57 -0.22 40 115 714 +82
29OCT26 102.50 C 1.69 1.69 1.31 1.15 -0.18 40 13 3,159 +1
29OCT26 105.00 C 1.40 1.42 1.08 0.83 -0.15 40 65 2,764 +65
29OCT26 107.50 C 1.01 1.01 1.01 0.59 -0.12 40 1 4,062 +1
29OCT26 110.00 C 0.86 0.86 0.86 0.41 -0.10 40 4 855 0
29OCT26 112.50 C 0.70 0.70 0.64 0.29 -0.07 40 55 632 +33
29OCT26 115.00 C 0.54 0.54 0.42 0.20 -0.05 40 45 1,785 -41
29OCT26 117.50 C 0.44 0.44 0.44 0.13 -0.04 40 8 1,119 +8
29OCT26 120.00 C 0.00 0.00 0.00 0.09 -0.03 40 0 501 0
29OCT26 122.50 C 0.30 0.30 0.30 0.06 -0.02 40 4 336 0
29OCT26 125.00 C 0.00 0.00 0.00 0.04 -0.02 40 0 682 0
29OCT26 127.50 C 0.00 0.00 0.00 0.03 -0.01 41 0 698 0
29OCT26 130.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 828 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 770 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,205 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 43 0 499 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 45 0 428 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 46 0 55 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 48 0 80 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 51 0 79 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 52 0 6 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 56 0 60 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 66 0 20 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 53.12 -0.40 64 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 52.12 -0.41 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 51.13 -0.40 56 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 50.13 -0.41 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 49.14 -0.40 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 48.15 -0.40 55 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 47.15 -0.41 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 46.16 -0.40 47 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 45.17 -0.40 52 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 44.17 -0.41 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 43.18 -0.40 47 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 42.18 -0.41 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 41.19 -0.41 40 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 40.20 -0.40 44 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 39.21 -0.40 45 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 36.73 -0.40 44 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 34.26 -0.40 43 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 31.80 -0.41 43 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 29.36 -0.41 43 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 27.00 -0.36 45 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 24.59 -0.45 43 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 22.29 -0.41 43 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 20.36 -0.11 47 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 18.39 -0.49 48 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 15.90 -0.89 43 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 13.99 -0.40 43 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 12.19 -0.48 42 0 120 0
27NOV26 82.50 C 0.00 0.00 0.00 10.53 -0.47 42 0 560 0
27NOV26 85.00 C 0.00 0.00 0.00 9.06 -0.31 42 0 2,324 0
27NOV26 87.50 C 8.98 8.98 8.83 7.73 -0.29 42 18 3,038 +12
27NOV26 90.00 C 7.60 7.60 7.04 6.58 -0.29 43 356 2,069 -294
27NOV26 92.50 C 6.42 6.43 5.77 5.57 -0.32 43 2,000 2,055 +1,970
27NOV26 95.00 C 5.53 5.53 5.53 4.70 -0.29 43 15 268 +15
27NOV26 97.50 C 0.00 0.00 0.00 3.96 -0.26 43 0 1,530 0
27NOV26 100.00 C 3.52 3.52 3.50 3.27 -0.23 43 64 1,861 0
27NOV26 102.50 C 0.00 0.00 0.00 2.68 -0.20 43 0 1,512 0
27NOV26 105.00 C 0.00 0.00 0.00 2.18 -0.18 43 0 1,950 0
27NOV26 107.50 C 0.00 0.00 0.00 1.77 -0.16 43 0 490 0
27NOV26 110.00 C 0.00 0.00 0.00 1.42 -0.14 43 0 4,226 0
27NOV26 112.50 C 0.00 0.00 0.00 1.14 -0.12 43 0 630 0
27NOV26 115.00 C 0.00 0.00 0.00 0.91 -0.10 43 0 246 0
27NOV26 117.50 C 0.00 0.00 0.00 0.72 -0.09 43 0 562 0
27NOV26 120.00 C 0.00 0.00 0.00 0.57 -0.08 43 0 560 0
27NOV26 122.50 C 0.92 0.92 0.92 0.45 -0.06 43 6 283 +6
27NOV26 125.00 C 0.00 0.00 0.00 0.35 -0.05 43 0 424 0
27NOV26 127.50 C 0.00 0.00 0.00 0.28 -0.04 43 0 83 0
27NOV26 130.00 C 0.63 0.63 0.63 0.22 -0.03 43 2 559 +2
27NOV26 132.50 C 0.00 0.00 0.00 0.17 -0.03 43 0 100 0
27NOV26 135.00 C 0.00 0.00 0.00 0.13 -0.02 43 0 10 0
27NOV26 137.50 C 0.00 0.00 0.00 0.10 -0.02 43 0 10 0
27NOV26 140.00 C 0.00 0.00 0.00 0.08 -0.01 43 0 71 0
27NOV26 142.50 C 0.00 0.00 0.00 0.06 -0.01 43 0 96 0
27NOV26 145.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 152 0
27NOV26 147.50 C 0.00 0.00 0.00 0.04 -0.01 44 0 204 0
27NOV26 150.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 34 0
27NOV26 152.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 3 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 42 0 3 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 43 0 465 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 0.01 0.00 53 0 31 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 53.21 -0.41 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 52.22 -0.41 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 51.23 -0.41 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 50.24 -0.40 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 49.25 -0.40 42 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 48.26 -0.40 44 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 47.27 -0.40 44 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 46.28 -0.40 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 45.29 -0.40 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 44.30 -0.40 43 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 43.31 -0.41 42 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 42.32 -0.41 42 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 41.33 -0.41 41 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 40.35 -0.41 43 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 39.36 -0.41 42 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 36.91 -0.42 42 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 34.48 -0.42 42 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 32.07 -0.43 42 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 29.70 -0.44 42 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 27.38 -0.45 42 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 25.11 -0.46 42 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 22.92 -0.47 42 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 21.11 -0.19 45 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 18.81 -0.50 42 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 17.41 +0.06 46 0 30 0
30DEC26 77.50 C 0.00 0.00 0.00 15.57 -0.29 45 0 185 0
30DEC26 80.00 C 0.00 0.00 0.00 13.45 -0.51 42 0 755 0
30DEC26 82.50 C 0.00 0.00 0.00 11.91 -0.50 42 0 55 0
30DEC26 85.00 C 0.00 0.00 0.00 10.26 -0.40 41 0 1,305 0
30DEC26 87.50 C 9.35 9.35 9.35 8.98 -0.41 41 20 1,226 0
30DEC26 90.00 C 8.38 8.38 8.38 7.86 -0.43 41 15 3,434 0
30DEC26 92.50 C 7.76 7.81 7.09 6.88 -0.50 42 1,644 2,166 +1,610
30DEC26 95.00 C 6.91 6.97 6.70 5.99 -0.31 42 876 1,743 +414
30DEC26 97.50 C 5.34 5.34 5.23 5.23 -0.22 42 45 694 -45
30DEC26 100.00 C 0.00 0.00 0.00 4.54 -0.32 43 0 1,406 0
30DEC26 102.50 C 0.00 0.00 0.00 3.93 -0.31 43 0 875 0
30DEC26 105.00 C 3.82 3.82 3.47 3.35 -0.34 43 62 711 -20
30DEC26 107.50 C 0.00 0.00 0.00 2.85 -0.32 43 0 2,009 0
30DEC26 110.00 C 3.12 3.12 2.70 2.41 -0.29 43 10 17,374 0
30DEC26 112.50 C 0.00 0.00 0.00 2.03 -0.27 43 0 1,782 0
30DEC26 115.00 C 0.00 0.00 0.00 1.71 -0.24 43 0 5,219 0
30DEC26 117.50 C 0.00 0.00 0.00 1.44 -0.21 43 0 6,401 0
30DEC26 120.00 C 1.90 1.90 1.90 1.20 -0.20 43 11 2,513 -10
30DEC26 122.50 C 1.40 1.43 1.40 1.00 -0.18 43 70 1,030 +70
30DEC26 125.00 C 0.00 0.00 0.00 0.84 -0.15 43 0 4,979 0
30DEC26 127.50 C 0.00 0.00 0.00 0.70 -0.13 43 0 1,067 0
30DEC26 130.00 C 1.15 1.15 1.15 0.58 -0.12 43 2 4,001 0
30DEC26 132.50 C 0.00 0.00 0.00 0.48 -0.10 43 0 1,056 0
30DEC26 135.00 C 0.91 0.91 0.83 0.40 -0.09 43 4 4,564 +2
30DEC26 137.50 C 0.82 0.82 0.82 0.33 -0.08 43 24 964 -24
30DEC26 140.00 C 0.00 0.00 0.00 0.27 -0.07 43 0 1,904 0
30DEC26 142.50 C 0.00 0.00 0.00 0.22 -0.06 42 0 1,584 0
30DEC26 145.00 C 0.00 0.00 0.00 0.18 -0.05 42 0 950 0
30DEC26 147.50 C 0.00 0.00 0.00 0.15 -0.04 43 0 1,201 0
30DEC26 150.00 C 0.00 0.00 0.00 0.12 -0.04 42 0 1,252 0
30DEC26 152.50 C 0.00 0.00 0.00 0.10 -0.03 42 0 745 0
30DEC26 155.00 C 0.00 0.00 0.00 0.08 -0.03 42 0 1,199 0
30DEC26 157.50 C 0.00 0.00 0.00 0.07 -0.02 43 0 190 0
30DEC26 160.00 C 0.00 0.00 0.00 0.06 -0.02 43 0 1,205 0
30DEC26 162.50 C 0.00 0.00 0.00 0.05 -0.01 43 0 167 0
30DEC26 165.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 907 0
30DEC26 167.50 C 0.00 0.00 0.00 0.03 -0.01 42 0 6,896 0
30DEC26 170.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 1,476 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 184 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 41 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 42 0 1,870 0
30DEC26 182.50 C 0.00 0.00 0.00 0.01 0.00 43 0 60 0
30DEC26 185.00 C 0.14 0.14 0.14 0.01 0.00 44 30 1,317 0
30DEC26 187.50 C 0.00 0.00 0.00 0.01 0.00 44 0 197 0
30DEC26 190.00 C 0.00 0.00 0.00 0.01 0.00 45 0 279 0
30DEC26 192.50 C 0.00 0.00 0.00 0.01 0.00 46 0 32 0
30DEC26 195.00 C 0.00 0.00 0.00 0.01 0.00 47 0 217 0
30DEC26 197.50 C 0.00 0.00 0.00 0.01 0.00 47 0 90 0
30DEC26 200.00 C 0.00 0.00 0.00 0.01 0.00 48 0 808 0
30MAR27 36.00 C 0.00 0.00 0.00 53.49 -0.40 43 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 52.51 -0.40 43 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 51.53 -0.40 43 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 50.55 -0.40 43 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 49.57 -0.41 42 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 48.60 -0.40 43 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 47.62 -0.41 42 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 46.65 -0.41 42 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 45.69 -0.40 43 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 44.72 -0.40 43 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 43.76 -0.40 43 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 42.80 -0.40 43 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 41.85 -0.40 43 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 40.90 -0.40 43 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 39.95 -0.41 43 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 37.62 -0.40 43 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 35.33 -0.40 43 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 33.09 -0.40 43 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 30.92 -0.39 43 0 90 0
30MAR27 62.50 C 0.00 0.00 0.00 28.81 -0.39 43 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 26.77 -0.39 43 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 24.82 -0.38 43 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 22.95 -0.38 43 0 35 0
30MAR27 72.50 C 0.00 0.00 0.00 21.17 -0.37 43 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 19.16 -0.49 41 0 220 0
30MAR27 77.50 C 0.00 0.00 0.00 17.54 -0.48 41 0 85 0
30MAR27 80.00 C 0.00 0.00 0.00 16.06 -0.44 41 0 137 0
30MAR27 82.50 C 0.00 0.00 0.00 14.66 -0.42 41 0 60 0
30MAR27 85.00 C 0.00 0.00 0.00 13.35 -0.32 41 0 201 0
30MAR27 87.50 C 0.00 0.00 0.00 12.18 -0.30 42 0 699 0
30MAR27 90.00 C 0.00 0.00 0.00 11.11 -0.29 42 0 693 0
30MAR27 92.50 C 0.00 0.00 0.00 10.09 -0.31 42 0 161 0
30MAR27 95.00 C 0.00 0.00 0.00 9.17 -0.32 42 0 30 0
30MAR27 97.50 C 0.00 0.00 0.00 8.42 -0.25 43 0 45 0
30MAR27 100.00 C 8.67 8.71 8.42 7.68 -0.23 43 1,192 2,872 +1,142
30MAR27 102.50 C 0.00 0.00 0.00 6.99 -0.24 43 0 6,570 0
30MAR27 105.00 C 0.00 0.00 0.00 6.34 -0.26 43 0 5,201 0
30MAR27 107.50 C 0.00 0.00 0.00 5.76 -0.20 43 0 385 0
30MAR27 110.00 C 0.00 0.00 0.00 5.18 -0.19 43 0 6,226 0
30MAR27 112.50 C 0.00 0.00 0.00 4.65 -0.18 43 0 2,077 0
30MAR27 115.00 C 0.00 0.00 0.00 4.17 -0.18 43 0 6,852 0
30MAR27 117.50 C 0.00 0.00 0.00 3.74 -0.16 43 0 1,071 0
30MAR27 120.00 C 0.00 0.00 0.00 3.35 -0.15 43 0 2,762 0
30MAR27 122.50 C 0.00 0.00 0.00 2.92 -0.13 43 0 421 0
30MAR27 125.00 C 0.00 0.00 0.00 2.61 -0.12 43 0 334 0
30MAR27 127.50 C 0.00 0.00 0.00 2.33 -0.12 43 0 76 0
30MAR27 130.00 C 2.55 2.55 2.55 2.15 -0.11 43 5 249 +5
30MAR27 132.50 C 0.00 0.00 0.00 1.86 -0.10 43 0 153 0
30MAR27 135.00 C 0.00 0.00 0.00 1.66 -0.09 43 0 414 0
30MAR27 137.50 C 0.00 0.00 0.00 1.48 -0.09 43 0 412 0
30MAR27 140.00 C 0.00 0.00 0.00 1.32 -0.08 43 0 334 0
30MAR27 142.50 C 0.00 0.00 0.00 1.21 -0.08 43 0 219 0
30MAR27 145.00 C 0.00 0.00 0.00 1.05 -0.07 43 0 178 0
30MAR27 147.50 C 0.00 0.00 0.00 0.94 -0.06 43 0 24 0
30MAR27 150.00 C 0.89 0.89 0.89 0.83 -0.06 43 4 403 +4
30MAR27 152.50 C 0.00 0.00 0.00 0.74 -0.05 43 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 0.66 -0.05 43 0 158 0
30MAR27 157.50 C 0.00 0.00 0.00 0.59 -0.04 43 0 62 0
30MAR27 160.00 C 0.00 0.00 0.00 0.52 -0.04 43 0 333 0
30MAR27 162.50 C 0.00 0.00 0.00 0.47 -0.03 43 0 327 0
30MAR27 165.00 C 0.00 0.00 0.00 0.41 -0.04 43 0 281 0
30MAR27 167.50 C 0.00 0.00 0.00 0.37 -0.03 43 0 80 0
30MAR27 170.00 C 0.00 0.00 0.00 0.33 -0.02 43 0 215 0
30MAR27 172.50 C 0.00 0.00 0.00 0.29 -0.03 43 0 255 0
30MAR27 175.00 C 0.00 0.00 0.00 0.26 -0.02 43 0 109 0
30MAR27 177.50 C 0.73 0.73 0.73 0.23 -0.02 43 30 338 +30
30MAR27 180.00 C 0.00 0.00 0.00 0.21 -0.01 43 0 607 0
30MAR27 182.50 C 0.00 0.00 0.00 0.18 -0.02 43 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 0.16 -0.02 43 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 0.14 -0.02 43 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 53.80 -0.41 43 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 52.84 -0.40 43 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 51.88 -0.40 43 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 50.93 -0.40 43 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 49.98 -0.40 43 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 49.03 -0.40 43 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 48.09 -0.39 43 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 47.15 -0.39 43 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 46.21 -0.40 43 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 45.28 -0.40 43 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 44.36 -0.39 43 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 43.45 -0.39 43 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 42.54 -0.39 43 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 41.64 -0.38 43 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 40.74 -0.39 43 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 38.54 -0.38 43 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 36.40 -0.38 43 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 34.32 -0.37 43 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 32.31 -0.36 43 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 30.36 -0.36 43 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 28.50 -0.34 43 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 26.70 -0.34 43 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 24.99 -0.32 43 0 25 0
29JUN27 72.50 C 0.00 0.00 0.00 23.36 -0.31 43 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 21.81 -0.30 43 0 47 0
29JUN27 77.50 C 0.00 0.00 0.00 20.33 -0.29 43 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 18.94 -0.27 43 0 18 0
29JUN27 82.50 C 0.00 0.00 0.00 17.18 -0.41 42 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 16.04 -0.23 42 0 105 0
29JUN27 87.50 C 0.00 0.00 0.00 14.93 -0.11 42 0 90 0
29JUN27 90.00 C 0.00 0.00 0.00 13.94 -0.16 43 0 66 0
29JUN27 92.50 C 0.00 0.00 0.00 12.97 -0.14 43 0 45 0
29JUN27 95.00 C 0.00 0.00 0.00 12.05 -0.16 43 0 2,033 0
29JUN27 97.50 C 0.00 0.00 0.00 11.21 -0.15 43 0 865 0
29JUN27 100.00 C 0.00 0.00 0.00 10.34 -0.25 43 0 587 0
29JUN27 102.50 C 0.00 0.00 0.00 9.62 -0.25 43 0 65 0
29JUN27 105.00 C 0.00 0.00 0.00 8.98 -0.22 44 0 53 0
29JUN27 107.50 C 0.00 0.00 0.00 8.35 -0.23 44 0 345 0
29JUN27 110.00 C 0.00 0.00 0.00 7.79 -0.17 44 0 151 0
29JUN27 112.50 C 0.00 0.00 0.00 7.21 -0.14 44 0 305 0
29JUN27 115.00 C 0.00 0.00 0.00 6.65 -0.14 44 0 268 0
29JUN27 117.50 C 0.00 0.00 0.00 6.14 +0.06 44 0 249 0
29JUN27 120.00 C 0.00 0.00 0.00 5.49 -0.12 43 0 1,308 0
29JUN27 122.50 C 0.00 0.00 0.00 5.06 -0.11 43 0 100 0
29JUN27 125.00 C 0.00 0.00 0.00 4.67 -0.10 43 0 9 0
29JUN27 127.50 C 0.00 0.00 0.00 4.30 -0.10 43 0 0 0
29JUN27 130.00 C 5.00 5.00 4.80 3.96 -0.21 43 228 262 0
29JUN27 132.50 C 0.00 0.00 0.00 3.65 -0.08 43 0 116 0
29JUN27 135.00 C 0.00 0.00 0.00 3.36 -0.08 43 0 2 0
29JUN27 137.50 C 0.00 0.00 0.00 3.10 -0.07 43 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 2.85 -0.07 43 0 46 0
29JUN27 142.50 C 0.00 0.00 0.00 2.63 -0.06 43 0 117 0
29JUN27 145.00 C 0.00 0.00 0.00 2.42 -0.06 43 0 23 0
29JUN27 147.50 C 0.00 0.00 0.00 2.23 -0.05 43 0 24 0
29JUN27 150.00 C 0.00 0.00 0.00 2.05 -0.05 43 0 120 0
29JUN27 152.50 C 0.00 0.00 0.00 1.89 -0.04 43 0 115 0
29JUN27 155.00 C 0.00 0.00 0.00 1.74 -0.04 43 0 77 0
29JUN27 157.50 C 0.00 0.00 0.00 1.60 -0.04 43 0 78 0
29JUN27 160.00 C 0.00 0.00 0.00 1.47 -0.04 43 0 143 0
29JUN27 162.50 C 0.00 0.00 0.00 1.36 -0.03 43 0 42 0
29JUN27 165.00 C 0.00 0.00 0.00 1.25 -0.03 43 0 30 0
29JUN27 167.50 C 0.00 0.00 0.00 1.15 -0.03 43 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 1.06 -0.03 43 0 29 0
29JUN27 172.50 C 0.00 0.00 0.00 0.98 -0.02 43 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 0.90 -0.02 43 0 47 0
29JUN27 177.50 C 0.00 0.00 0.00 0.83 -0.02 43 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 0.76 -0.02 43 0 100 0
29JUN27 182.50 C 0.00 0.00 0.00 0.70 -0.02 43 0 100 0
29JUN27 185.00 C 0.00 0.00 0.00 0.65 -0.02 43 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 0.60 -0.01 43 0 5 0
29SEP27 36.00 C 55.53 55.53 55.53 54.18 -0.39 44 8 8 +8
29SEP27 37.00 C 0.00 0.00 0.00 53.24 -0.39 44 0 0 0
29SEP27 38.00 C 53.66 54.05 53.66 52.31 -0.38 44 28 148 +25
29SEP27 39.00 C 0.00 0.00 0.00 51.38 -0.38 43 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 50.46 -0.38 44 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 49.54 -0.38 43 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 48.63 -0.38 43 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 47.73 -0.37 44 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 46.84 -0.36 44 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 45.95 -0.36 44 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 45.06 -0.37 43 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 44.19 -0.36 44 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 43.33 -0.35 44 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 42.47 -0.35 44 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 41.62 -0.34 44 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 39.54 -0.33 44 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 37.52 -0.32 44 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 35.57 -0.30 44 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 33.68 -0.29 44 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 31.86 -0.28 44 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 30.12 -0.26 44 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 28.44 -0.24 44 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 26.83 -0.23 44 0 15 0
29SEP27 72.50 C 0.00 0.00 0.00 25.30 -0.22 44 0 30 0
29SEP27 75.00 C 0.00 0.00 0.00 23.84 -0.20 44 0 90 0
29SEP27 77.50 C 0.00 0.00 0.00 22.45 -0.18 44 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 21.13 -0.17 44 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 19.87 -0.16 44 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 18.31 -0.10 42 0 76 0
29SEP27 87.50 C 18.54 18.54 18.54 17.36 +0.03 43 15 440 +15
29SEP27 90.00 C 0.00 0.00 0.00 16.25 -0.07 43 0 790 0
29SEP27 92.50 C 0.00 0.00 0.00 15.32 -0.04 43 0 548 0
29SEP27 95.00 C 0.00 0.00 0.00 14.43 -0.04 43 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 13.56 -0.08 43 0 57 0
29SEP27 100.00 C 0.00 0.00 0.00 12.63 -0.22 43 0 16 0
29SEP27 102.50 C 0.00 0.00 0.00 11.91 -0.21 43 0 0 0
29SEP27 105.00 C 12.59 12.59 12.59 11.21 -0.22 43 1 32 +1
29SEP27 107.50 C 0.00 0.00 0.00 10.58 -0.21 44 0 30 0
29SEP27 110.00 C 0.00 0.00 0.00 9.97 -0.22 44 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 9.44 -0.13 44 0 15 0
29SEP27 115.00 C 0.00 0.00 0.00 8.93 -0.03 44 0 16 0
29SEP27 117.50 C 8.70 8.70 8.70 8.37 -0.02 44 2 4 +2
29SEP27 120.00 C 0.00 0.00 0.00 7.61 -0.25 44 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 7.13 -0.01 44 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 6.67 -0.02 44 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 6.25 -0.01 44 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 5.86 0.00 44 0 100 0
29SEP27 132.50 C 0.00 0.00 0.00 5.48 -0.01 44 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 5.14 0.00 44 0 37 0
29SEP27 137.50 C 0.00 0.00 0.00 4.81 0.00 44 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 4.51 +0.01 44 0 44 0
29SEP27 142.50 C 0.00 0.00 0.00 4.22 +0.01 44 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 3.95 +0.01 44 0 11 0
29SEP27 147.50 C 0.00 0.00 0.00 3.70 +0.01 44 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 3.47 +0.01 44 0 33 0
29SEP27 152.50 C 0.00 0.00 0.00 3.25 +0.01 44 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 3.05 +0.02 44 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 2.85 +0.01 44 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 2.68 +0.02 44 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 2.51 +0.02 44 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 2.35 +0.02 44 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 2.20 +0.01 44 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 2.07 +0.02 44 0 0 0
TOTAL CALL 9,489 391,434 +6,243
18SEP26 69.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
18SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
18SEP26 71.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
18SEP26 72.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
18SEP26 73.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
18SEP26 74.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
18SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
18SEP26 76.00 P 0.00 0.00 0.00 0.01 0.00 69 0 15 0
18SEP26 77.00 P 0.00 0.00 0.00 0.01 0.00 64 0 19 0
18SEP26 78.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
18SEP26 79.00 P 0.00 0.00 0.00 0.01 0.00 53 0 17 0
18SEP26 80.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 45 0
18SEP26 81.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 50 0
18SEP26 82.00 P 0.00 0.00 0.00 0.03 -0.03 45 0 126 0
18SEP26 83.00 P 0.00 0.00 0.00 0.07 -0.04 45 0 82 0
18SEP26 84.00 P 0.09 0.09 0.09 0.13 -0.06 45 3 155 -3
18SEP26 85.00 P 0.24 0.24 0.12 0.24 -0.07 44 32 150 +5
18SEP26 86.00 P 0.00 0.00 0.00 0.40 -0.07 44 0 480 0
18SEP26 87.00 P 0.00 0.00 0.00 0.65 -0.07 44 0 371 0
18SEP26 88.00 P 0.73 0.84 0.52 1.01 -0.04 44 72 796 -2
18SEP26 89.00 P 1.22 1.26 0.86 1.48 +0.01 44 946 420 +212
18SEP26 90.00 P 1.15 2.03 1.15 2.03 -0.02 43 20 213 -17
18SEP26 91.00 P 0.00 0.00 0.00 2.77 +0.07 46 0 120 0
18SEP26 92.00 P 0.00 0.00 0.00 3.56 +0.10 47 0 20 0
18SEP26 93.00 P 0.00 0.00 0.00 4.38 +0.12 47 0 56 0
18SEP26 94.00 P 0.00 0.00 0.00 5.27 +0.29 47 0 0 0
18SEP26 95.00 P 0.00 0.00 0.00 6.22 +0.35 50 0 0 0
18SEP26 96.00 P 0.00 0.00 0.00 7.13 +0.33 44 0 32 0
18SEP26 97.00 P 0.00 0.00 0.00 8.11 +0.36 44 0 0 0
18SEP26 98.00 P 0.00 0.00 0.00 9.10 +0.38 0 0 0 0
18SEP26 99.00 P 0.00 0.00 0.00 10.10 +0.39 0 0 0 0
18SEP26 100.00 P 0.00 0.00 0.00 11.10 +0.40 0 0 0 0
18SEP26 101.00 P 0.00 0.00 0.00 12.10 +0.40 0 0 0 0
18SEP26 102.00 P 0.00 0.00 0.00 13.10 +0.40 0 0 0 0
18SEP26 103.00 P 0.00 0.00 0.00 14.10 +0.40 0 0 0 0
18SEP26 104.00 P 0.00 0.00 0.00 15.10 +0.40 0 0 0 0
18SEP26 105.00 P 0.00 0.00 0.00 16.10 +0.40 0 0 0 0
18SEP26 106.00 P 0.00 0.00 0.00 17.10 +0.40 0 0 0 0
18SEP26 107.00 P 0.00 0.00 0.00 18.10 +0.40 0 0 0 0
18SEP26 108.00 P 0.00 0.00 0.00 19.10 +0.40 0 0 0 0
18SEP26 109.00 P 0.00 0.00 0.00 20.10 +0.40 0 0 0 0
18SEP26 110.00 P 0.00 0.00 0.00 21.10 +0.40 0 0 0 0
18SEP26 111.00 P 0.00 0.00 0.00 22.10 +0.40 0 0 0 0
18SEP26 112.00 P 0.00 0.00 0.00 23.10 +0.40 0 0 0 0
18SEP26 113.00 P 0.00 0.00 0.00 24.10 +0.40 0 0 0 0
18SEP26 114.00 P 0.00 0.00 0.00 25.10 +0.40 0 0 0 0
18SEP26 115.00 P 0.00 0.00 0.00 26.10 +0.40 0 0 0 0
18SEP26 116.00 P 0.00 0.00 0.00 27.10 +0.40 0 0 0 0
25SEP26 69.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
25SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
25SEP26 71.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
25SEP26 72.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
25SEP26 73.00 P 0.00 0.00 0.00 0.01 0.00 46 0 45 0
25SEP26 74.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
25SEP26 75.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
25SEP26 76.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
25SEP26 77.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
25SEP26 78.00 P 0.00 0.00 0.00 0.06 -0.02 41 0 0 0
25SEP26 79.00 P 0.00 0.00 0.00 0.10 -0.02 41 0 0 0
25SEP26 80.00 P 0.00 0.00 0.00 0.15 -0.02 41 0 0 0
25SEP26 81.00 P 0.00 0.00 0.00 0.23 -0.03 41 0 15 0
25SEP26 82.00 P 0.00 0.00 0.00 0.33 -0.04 41 0 0 0
25SEP26 83.00 P 0.44 0.44 0.44 0.46 -0.04 40 2 2 +2
25SEP26 84.00 P 0.00 0.00 0.00 0.65 -0.04 41 0 0 0
25SEP26 85.00 P 0.55 0.57 0.55 0.88 -0.02 40 20 21 +20
25SEP26 86.00 P 0.76 0.76 0.76 1.16 -0.03 40 15 27 +15
25SEP26 87.00 P 1.00 1.33 1.00 1.52 -0.02 40 19 19 +15
25SEP26 88.00 P 0.00 0.00 0.00 1.94 +0.02 40 0 0 0
25SEP26 89.00 P 0.00 0.00 0.00 2.44 +0.02 41 0 0 0
25SEP26 90.00 P 2.25 2.84 2.12 3.01 +0.11 41 55 35 +35
25SEP26 91.00 P 3.00 3.00 3.00 3.64 +0.14 41 1 1 +1
25SEP26 92.00 P 0.00 0.00 0.00 4.34 +0.18 42 0 0 0
25SEP26 93.00 P 0.00 0.00 0.00 5.06 +0.18 42 0 0 0
25SEP26 94.00 P 0.00 0.00 0.00 5.78 +0.13 41 0 0 0
25SEP26 95.00 P 0.00 0.00 0.00 6.60 +0.22 41 0 0 0
25SEP26 96.00 P 0.00 0.00 0.00 7.46 +0.26 41 0 0 0
25SEP26 97.00 P 0.00 0.00 0.00 8.36 +0.29 41 0 0 0
25SEP26 98.00 P 0.00 0.00 0.00 9.27 +0.30 41 0 0 0
25SEP26 99.00 P 0.00 0.00 0.00 10.21 +0.33 41 0 0 0
25SEP26 100.00 P 0.00 0.00 0.00 11.17 +0.35 41 0 0 0
25SEP26 101.00 P 0.00 0.00 0.00 12.14 +0.36 41 0 0 0
25SEP26 102.00 P 0.00 0.00 0.00 13.12 +0.37 41 0 0 0
25SEP26 103.00 P 0.00 0.00 0.00 14.11 +0.39 41 0 0 0
25SEP26 104.00 P 0.00 0.00 0.00 15.10 +0.39 0 0 0 0
25SEP26 105.00 P 0.00 0.00 0.00 16.10 +0.40 0 0 0 0
25SEP26 106.00 P 0.00 0.00 0.00 17.10 +0.40 0 0 0 0
25SEP26 107.00 P 0.00 0.00 0.00 18.10 +0.40 0 0 0 0
25SEP26 108.00 P 0.00 0.00 0.00 19.10 +0.40 0 0 0 0
25SEP26 109.00 P 0.00 0.00 0.00 20.10 +0.40 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 89 0 200 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 81 0 27 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 73 0 379 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 66 0 164 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 60 0 73 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 53 0 193 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 47 0 953 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 407 0
29SEP26 75.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 2,566 0
29SEP26 77.50 P 0.11 0.11 0.11 0.11 -0.01 40 4 1,614 0
29SEP26 80.00 P 0.20 0.25 0.20 0.27 -0.03 40 39 4,375 -24
29SEP26 82.50 P 0.50 0.52 0.39 0.60 -0.01 40 372 1,560 -193
29SEP26 85.00 P 0.95 0.95 0.73 1.15 -0.01 39 143 2,423 -5
29SEP26 87.50 P 1.55 1.98 1.45 2.01 0.00 39 281 12,658 -248
29SEP26 90.00 P 2.50 3.20 2.40 3.36 +0.10 40 230 8,928 +147
29SEP26 92.50 P 3.83 3.98 3.83 4.98 +0.10 40 209 8,039 -110
29SEP26 95.00 P 5.85 6.54 5.67 6.83 +0.19 40 342 2,254 -16
29SEP26 97.50 P 8.20 8.20 8.20 8.96 +0.26 40 1 7,768 -1
29SEP26 100.00 P 0.00 0.00 0.00 11.25 -0.01 39 0 11,331 0
29SEP26 102.50 P 0.00 0.00 0.00 13.65 +0.37 40 0 5,974 0
29SEP26 105.00 P 15.86 15.86 15.77 16.11 +0.39 40 135 8,572 +135
29SEP26 107.50 P 0.00 0.00 0.00 18.63 +0.43 48 0 4,202 0
29SEP26 110.00 P 19.59 19.59 19.59 21.11 +0.41 50 4 9,230 -4
29SEP26 112.50 P 22.05 22.85 21.90 23.60 +0.40 0 46 3,196 -332
29SEP26 115.00 P 0.00 0.00 0.00 26.13 +0.43 62 0 3,650 0
29SEP26 117.50 P 0.00 0.00 0.00 28.63 +0.43 67 0 4,880 0
29SEP26 120.00 P 0.00 0.00 0.00 31.10 +0.40 0 0 2,450 0
29SEP26 122.50 P 0.00 0.00 0.00 33.60 +0.40 0 0 153 0
29SEP26 125.00 P 0.00 0.00 0.00 36.10 +0.40 0 0 5,750 0
29SEP26 127.50 P 0.00 0.00 0.00 38.60 +0.40 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 41.10 +0.40 0 0 500 0
29SEP26 132.50 P 0.00 0.00 0.00 43.60 +0.40 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 46.10 +0.40 0 0 3 0
29SEP26 137.50 P 0.00 0.00 0.00 48.60 +0.40 0 0 288 0
29SEP26 140.00 P 50.66 50.66 50.66 51.13 +0.43 102 60 2,542 0
29SEP26 142.50 P 0.00 0.00 0.00 53.60 +0.40 0 0 19 0
29SEP26 145.00 P 0.00 0.00 0.00 56.10 +0.40 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 58.60 +0.40 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 61.10 +0.40 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 63.60 +0.40 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 66.10 +0.40 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 68.60 +0.40 0 0 75 0
29SEP26 160.00 P 0.00 0.00 0.00 71.10 +0.40 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 73.60 +0.40 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 76.10 +0.40 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 78.60 +0.40 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 81.10 +0.40 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 83.60 +0.40 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 86.10 +0.40 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 88.60 +0.40 0 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 91.10 +0.40 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 93.60 +0.40 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 96.10 +0.40 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 98.60 +0.40 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 101.10 +0.40 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 103.60 +0.40 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 106.10 +0.40 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 108.60 +0.40 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 111.10 +0.40 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 116.10 +0.40 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 121.10 +0.40 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 126.10 +0.40 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 131.10 +0.40 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 50 0 16 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 41 0 150 0
29OCT26 62.50 P 0.00 0.00 0.00 0.02 -0.01 40 0 80 0
29OCT26 65.00 P 0.00 0.00 0.00 0.05 0.00 41 0 73 0
29OCT26 67.50 P 0.00 0.00 0.00 0.09 -0.02 40 0 18 0
29OCT26 70.00 P 0.00 0.00 0.00 0.19 -0.01 40 0 59 0
29OCT26 72.50 P 0.00 0.00 0.00 0.34 -0.03 40 0 132 0
29OCT26 75.00 P 0.56 0.65 0.53 0.59 -0.03 40 34 465 +18
29OCT26 77.50 P 0.82 0.87 0.79 0.97 -0.03 40 22 941 0
29OCT26 80.00 P 1.23 1.25 1.23 1.50 +0.05 40 38 1,970 -3
29OCT26 82.50 P 1.90 1.90 1.90 2.15 -0.01 40 10 2,105 -10
29OCT26 85.00 P 2.69 2.69 2.69 2.98 +0.01 39 10 907 -10
29OCT26 87.50 P 3.51 3.51 3.51 4.07 +0.02 39 4 19,766 +4
29OCT26 90.00 P 0.00 0.00 0.00 5.38 +0.09 40 0 2,020 0
29OCT26 92.50 P 6.70 6.70 6.70 6.91 +0.07 40 1 15,084 -1
29OCT26 95.00 P 0.00 0.00 0.00 8.62 +0.15 40 0 1,320 0
29OCT26 97.50 P 0.00 0.00 0.00 10.48 +0.16 41 0 2,386 0
29OCT26 100.00 P 0.00 0.00 0.00 12.71 +0.21 44 0 6,628 0
29OCT26 102.50 P 0.00 0.00 0.00 14.44 -0.19 40 0 1,838 0
29OCT26 105.00 P 0.00 0.00 0.00 16.44 -0.42 36 0 2,953 0
29OCT26 107.50 P 0.00 0.00 0.00 18.70 +0.40 34 0 2,933 0
29OCT26 110.00 P 0.00 0.00 0.00 21.28 +0.32 40 0 3,042 0
29OCT26 112.50 P 0.00 0.00 0.00 23.92 +0.46 46 0 1,798 0
29OCT26 115.00 P 0.00 0.00 0.00 26.32 +0.48 47 0 3,681 0
29OCT26 117.50 P 0.00 0.00 0.00 28.63 +0.41 42 0 137 0
29OCT26 120.00 P 0.00 0.00 0.00 31.10 +0.40 0 0 260 0
29OCT26 122.50 P 0.00 0.00 0.00 33.60 +0.40 0 0 115 0
29OCT26 125.00 P 0.00 0.00 0.00 36.10 +0.40 0 0 19 0
29OCT26 127.50 P 0.00 0.00 0.00 38.60 +0.40 0 0 30 0
29OCT26 130.00 P 0.00 0.00 0.00 41.10 +0.40 0 0 10 0
29OCT26 132.50 P 43.50 43.60 43.50 43.60 +0.40 0 20 20 -20
29OCT26 135.00 P 46.00 46.00 46.00 46.10 +0.40 0 10 0 -15
29OCT26 137.50 P 0.00 0.00 0.00 48.60 +0.40 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 51.13 +0.43 64 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 53.60 +0.40 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 56.10 +0.40 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 58.60 +0.40 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 61.10 +0.40 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 63.60 +0.40 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 66.10 +0.40 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 68.60 +0.40 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 71.10 +0.40 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 73.60 +0.40 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 76.10 +0.40 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 78.60 +0.40 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 81.10 +0.40 0 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 83.60 +0.40 0 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 86.10 +0.40 0 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 88.60 +0.40 0 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 91.10 +0.40 0 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 93.60 +0.40 0 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 96.10 +0.40 0 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 98.60 +0.40 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 46 0 8 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.03 0.00 44 0 61 0
27NOV26 57.50 P 0.00 0.00 0.00 0.06 0.00 44 0 15 0
27NOV26 60.00 P 0.00 0.00 0.00 0.10 -0.01 43 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.18 -0.01 43 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.31 0.00 43 0 20 0
27NOV26 67.50 P 0.00 0.00 0.00 0.49 -0.01 43 0 70 0
27NOV26 70.00 P 0.00 0.00 0.00 0.76 -0.01 43 0 362 0
27NOV26 72.50 P 1.09 1.17 1.09 1.13 0.00 43 195 415 +141
27NOV26 75.00 P 1.52 1.52 1.52 1.61 +0.01 43 30 258 +27
27NOV26 77.50 P 0.00 0.00 0.00 2.20 +0.02 43 0 710 0
27NOV26 80.00 P 0.00 0.00 0.00 2.87 +0.06 43 0 866 0
27NOV26 82.50 P 0.00 0.00 0.00 3.71 +0.02 43 0 546 0
27NOV26 85.00 P 0.00 0.00 0.00 4.66 +0.04 42 0 1,246 0
27NOV26 87.50 P 5.36 5.36 5.24 5.83 +0.03 42 15 3,704 +10
27NOV26 90.00 P 6.48 6.86 6.38 7.22 +0.07 43 2,000 6,157 +1,995
27NOV26 92.50 P 0.00 0.00 0.00 8.63 +0.03 43 0 5,870 0
27NOV26 95.00 P 9.50 9.50 9.50 10.29 +0.03 43 4 2,188 +4
27NOV26 97.50 P 0.00 0.00 0.00 11.96 +0.17 43 0 720 0
27NOV26 100.00 P 0.00 0.00 0.00 13.76 +0.18 43 0 3,659 0
27NOV26 102.50 P 0.00 0.00 0.00 15.72 +0.33 43 0 2,203 0
27NOV26 105.00 P 0.00 0.00 0.00 17.81 +0.41 43 0 2,758 0
27NOV26 107.50 P 0.00 0.00 0.00 19.90 +0.37 43 0 1,363 0
27NOV26 110.00 P 0.00 0.00 0.00 22.03 +0.44 43 0 165 0
27NOV26 112.50 P 0.00 0.00 0.00 24.16 +0.39 41 0 130 0
27NOV26 115.00 P 0.00 0.00 0.00 26.46 +0.44 41 0 55 0
27NOV26 117.50 P 0.00 0.00 0.00 28.73 +0.44 39 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 31.32 +0.37 43 0 135 0
27NOV26 122.50 P 0.00 0.00 0.00 33.71 +0.37 43 0 135 0
27NOV26 125.00 P 34.61 34.71 34.61 36.15 +0.37 43 60 137 +45
27NOV26 127.50 P 0.00 0.00 0.00 38.62 +0.39 43 0 35 0
27NOV26 130.00 P 0.00 0.00 0.00 41.10 +0.39 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 43.60 +0.40 0 0 25 0
27NOV26 135.00 P 0.00 0.00 0.00 46.10 +0.40 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 48.60 +0.40 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 51.13 +0.43 53 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 53.60 +0.40 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 56.10 +0.40 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 58.60 +0.40 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 61.10 +0.40 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 63.60 +0.40 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 66.10 +0.40 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 68.60 +0.40 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 71.10 +0.40 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 73.60 +0.40 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 76.10 +0.40 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 78.60 +0.40 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 81.10 +0.40 0 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 83.60 +0.40 0 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 86.10 +0.40 0 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 88.60 +0.40 0 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 91.10 +0.40 0 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 93.60 +0.40 0 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 96.10 +0.40 0 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 98.60 +0.40 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.02 0.00 42 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.06 0.00 43 0 47 0
30DEC26 55.00 P 0.00 0.00 0.00 0.10 -0.01 42 0 304 0
30DEC26 57.50 P 0.00 0.00 0.00 0.17 -0.03 42 0 40 0
30DEC26 60.00 P 0.00 0.00 0.00 0.29 -0.03 43 0 230 0
30DEC26 62.50 P 0.00 0.00 0.00 0.45 -0.04 43 0 49 0
30DEC26 65.00 P 0.00 0.00 0.00 0.67 -0.06 43 0 127 0
30DEC26 67.50 P 0.00 0.00 0.00 0.96 -0.07 43 0 563 0
30DEC26 70.00 P 1.44 1.44 1.44 1.35 -0.08 43 30 593 +30
30DEC26 72.50 P 1.86 1.95 1.86 1.85 -0.09 43 31 822 +1
30DEC26 75.00 P 2.28 2.28 2.28 2.44 -0.02 43 15 606 0
30DEC26 77.50 P 2.85 2.85 2.85 3.14 -0.06 43 2 899 +2
30DEC26 80.00 P 3.85 3.85 3.85 4.00 -0.02 43 4 4,067 0
30DEC26 82.50 P 4.46 4.86 4.46 4.86 -0.03 42 16 863 0
30DEC26 85.00 P 5.75 5.75 5.75 6.00 +0.04 43 10 13,042 +10
30DEC26 87.50 P 0.00 0.00 0.00 7.05 -0.20 42 0 8,179 0
30DEC26 90.00 P 7.95 8.17 7.80 8.59 -0.04 43 1,625 6,288 +489
30DEC26 92.50 P 0.00 0.00 0.00 10.11 +0.03 44 0 5,486 0
30DEC26 95.00 P 10.98 10.98 10.90 11.67 +0.06 44 40 4,155 -25
30DEC26 97.50 P 0.00 0.00 0.00 13.10 -0.25 43 0 2,977 0
30DEC26 100.00 P 0.00 0.00 0.00 14.70 -0.19 42 0 8,270 0
30DEC26 102.50 P 0.00 0.00 0.00 16.63 +0.06 42 0 1,721 0
30DEC26 105.00 P 0.00 0.00 0.00 18.55 -0.08 42 0 1,717 0
30DEC26 107.50 P 0.00 0.00 0.00 20.57 -0.05 42 0 2,189 0
30DEC26 110.00 P 0.00 0.00 0.00 22.73 -0.05 42 0 20,037 0
30DEC26 112.50 P 24.20 24.75 24.20 24.83 +0.01 42 86 2,598 +86
30DEC26 115.00 P 0.00 0.00 0.00 26.92 -0.03 41 0 4,071 0
30DEC26 117.50 P 0.00 0.00 0.00 29.35 +0.21 42 0 1,777 0
30DEC26 120.00 P 0.00 0.00 0.00 31.96 +0.52 46 0 5,510 0
30DEC26 122.50 P 0.00 0.00 0.00 33.99 +0.26 42 0 2,185 0
30DEC26 125.00 P 0.00 0.00 0.00 36.80 +0.53 48 0 5,456 0
30DEC26 127.50 P 0.00 0.00 0.00 39.16 +0.36 49 0 1,221 0
30DEC26 130.00 P 0.00 0.00 0.00 41.19 +0.33 42 0 968 0
30DEC26 132.50 P 0.00 0.00 0.00 43.64 +0.35 42 0 680 0
30DEC26 135.00 P 0.00 0.00 0.00 46.11 +0.37 42 0 3,464 0
30DEC26 137.50 P 0.00 0.00 0.00 48.60 +0.39 0 0 210 0
30DEC26 140.00 P 0.00 0.00 0.00 51.24 +0.43 50 0 4,106 0
30DEC26 142.50 P 0.00 0.00 0.00 53.69 +0.44 50 0 1,155 0
30DEC26 145.00 P 0.00 0.00 0.00 56.20 +0.50 52 0 6,922 -38
30DEC26 147.50 P 0.00 0.00 0.00 58.60 +0.40 0 0 330 0
30DEC26 150.00 P 0.00 0.00 0.00 61.10 +0.40 0 0 366 0
30DEC26 152.50 P 0.00 0.00 0.00 63.60 +0.40 0 0 500 -30
30DEC26 155.00 P 0.00 0.00 0.00 66.10 +0.40 0 0 500 0
30DEC26 157.50 P 0.00 0.00 0.00 68.60 +0.40 0 0 85 0
30DEC26 160.00 P 0.00 0.00 0.00 71.10 +0.40 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 73.60 +0.40 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 76.10 +0.40 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 78.60 +0.40 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 81.10 +0.40 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 83.60 +0.40 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 86.10 +0.40 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 88.60 +0.40 0 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 91.10 +0.40 0 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 93.60 +0.40 0 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 96.10 +0.40 0 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 98.60 +0.40 0 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 101.10 +0.40 0 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 103.60 +0.40 0 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 106.10 +0.40 0 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 108.60 +0.40 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 111.10 +0.40 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 0.00 43 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.06 0.00 43 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.10 0.00 43 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.12 0.00 43 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.14 0.00 43 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.17 0.00 43 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.21 0.00 43 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.25 0.00 43 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.38 0.00 43 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.55 0.00 43 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.77 +0.01 43 0 450 0
30MAR27 60.00 P 0.00 0.00 0.00 1.06 +0.01 43 0 13 0
30MAR27 62.50 P 0.00 0.00 0.00 1.46 +0.01 43 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.89 +0.02 43 0 91 0
30MAR27 67.50 P 0.00 0.00 0.00 2.43 +0.02 43 0 45 0
30MAR27 70.00 P 0.00 0.00 0.00 3.02 +0.01 43 0 410 0
30MAR27 72.50 P 0.00 0.00 0.00 3.75 +0.03 43 0 1,036 0
30MAR27 75.00 P 0.00 0.00 0.00 4.55 +0.03 43 0 3,252 0
30MAR27 77.50 P 0.00 0.00 0.00 5.39 +0.04 43 0 742 0
30MAR27 80.00 P 6.12 6.25 6.12 6.39 +0.07 43 7 8,337 +7
30MAR27 82.50 P 0.00 0.00 0.00 7.47 +0.09 43 0 693 0
30MAR27 85.00 P 0.00 0.00 0.00 8.63 +0.03 43 0 7,023 0
30MAR27 87.50 P 9.49 9.49 9.49 9.98 +0.12 43 60 736 +60
30MAR27 90.00 P 0.00 0.00 0.00 11.36 +0.12 44 0 4,180 0
30MAR27 92.50 P 12.29 12.29 12.29 12.80 +0.07 44 55 15,074 0
30MAR27 95.00 P 13.69 13.69 13.69 14.29 +0.17 44 55 5,823 +55
30MAR27 97.50 P 0.00 0.00 0.00 15.96 +0.10 44 0 3,249 0
30MAR27 100.00 P 0.00 0.00 0.00 17.67 +0.07 44 0 5,313 0
30MAR27 102.50 P 0.00 0.00 0.00 19.01 -0.04 42 0 1,210 0
30MAR27 105.00 P 0.00 0.00 0.00 20.79 -0.19 42 0 5,383 0
30MAR27 107.50 P 0.00 0.00 0.00 22.79 +0.20 43 0 1,116 0
30MAR27 110.00 P 0.00 0.00 0.00 24.81 +0.12 43 0 6,024 0
30MAR27 112.50 P 0.00 0.00 0.00 26.76 +0.23 43 0 2,712 0
30MAR27 115.00 P 0.00 0.00 0.00 28.79 +0.26 43 0 175 0
30MAR27 117.50 P 0.00 0.00 0.00 30.91 +0.27 43 0 19 0
30MAR27 120.00 P 0.00 0.00 0.00 33.04 +0.27 43 0 1,743 0
30MAR27 122.50 P 0.00 0.00 0.00 35.20 +0.29 43 0 165 0
30MAR27 125.00 P 0.00 0.00 0.00 37.44 +0.30 43 0 145 0
30MAR27 127.50 P 0.00 0.00 0.00 39.69 +0.31 43 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 41.96 +0.32 43 0 335 0
30MAR27 132.50 P 0.00 0.00 0.00 44.29 +0.34 43 0 890 0
30MAR27 135.00 P 0.00 0.00 0.00 46.63 +0.34 43 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 48.99 +0.35 43 0 260 0
30MAR27 140.00 P 0.00 0.00 0.00 51.38 +0.36 43 0 205 0
30MAR27 142.50 P 0.00 0.00 0.00 53.79 +0.36 43 0 96 0
30MAR27 145.00 P 0.00 0.00 0.00 56.22 +0.37 43 0 289 0
30MAR27 147.50 P 0.00 0.00 0.00 58.66 +0.38 43 0 65 0
30MAR27 150.00 P 0.00 0.00 0.00 61.13 +0.39 43 0 11 0
30MAR27 152.50 P 0.00 0.00 0.00 63.60 +0.39 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 66.10 +0.40 0 0 5 0
30MAR27 157.50 P 0.00 0.00 0.00 68.60 +0.40 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 71.10 +0.40 0 0 4 0
30MAR27 162.50 P 0.00 0.00 0.00 73.60 +0.40 0 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 76.10 +0.40 0 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 78.60 +0.40 0 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 81.10 +0.40 0 0 2 0
30MAR27 172.50 P 0.00 0.00 0.00 83.60 +0.40 0 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 86.10 +0.40 0 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 88.60 +0.40 0 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 91.10 +0.40 0 0 2 0
30MAR27 182.50 P 0.00 0.00 0.00 93.60 +0.40 0 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 96.10 +0.40 0 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 98.60 +0.40 0 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.06 0.00 43 0 240 0
29JUN27 37.00 P 0.00 0.00 0.00 0.07 0.00 43 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.09 0.00 43 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.11 0.00 43 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.14 +0.01 43 0 74 0
29JUN27 41.00 P 0.00 0.00 0.00 0.16 0.00 43 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.20 +0.01 43 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.24 +0.01 43 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.28 +0.01 43 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.33 +0.01 43 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.39 +0.01 43 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.44 +0.01 43 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.51 +0.02 43 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.59 +0.01 43 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.68 +0.02 43 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 0.92 +0.03 43 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 1.22 +0.03 43 0 10 0
29JUN27 57.50 P 0.00 0.00 0.00 1.60 +0.04 43 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 2.01 +0.04 43 0 921 0
29JUN27 62.50 P 0.00 0.00 0.00 2.54 +0.06 43 0 11 0
29JUN27 65.00 P 0.00 0.00 0.00 3.18 +0.06 44 0 270 0
29JUN27 67.50 P 0.00 0.00 0.00 3.84 +0.02 44 0 1,075 0
29JUN27 70.00 P 0.00 0.00 0.00 4.58 +0.10 44 0 721 0
29JUN27 72.50 P 0.00 0.00 0.00 5.43 +0.16 44 0 1 0
29JUN27 75.00 P 0.00 0.00 0.00 6.22 +0.07 43 0 7,595 0
29JUN27 77.50 P 0.00 0.00 0.00 7.23 +0.11 43 0 72 0
29JUN27 80.00 P 0.00 0.00 0.00 8.22 +0.04 43 0 537 0
29JUN27 82.50 P 0.00 0.00 0.00 9.43 +0.09 43 0 905 0
29JUN27 85.00 P 0.00 0.00 0.00 10.69 +0.30 43 0 1,023 0
29JUN27 87.50 P 0.00 0.00 0.00 11.99 +0.09 43 0 191 0
29JUN27 90.00 P 12.75 12.75 12.75 13.44 +0.12 44 15 1,004 0
29JUN27 92.50 P 14.87 14.87 14.87 14.92 +0.12 44 55 3,283 +55
29JUN27 95.00 P 0.00 0.00 0.00 16.31 +0.08 43 0 146 0
29JUN27 97.50 P 0.00 0.00 0.00 17.94 +0.12 44 0 3,023 0
29JUN27 100.00 P 0.00 0.00 0.00 19.65 +0.14 44 0 1,121 0
29JUN27 102.50 P 0.00 0.00 0.00 21.20 +0.23 43 0 3,210 0
29JUN27 105.00 P 0.00 0.00 0.00 22.96 +0.26 43 0 590 0
29JUN27 107.50 P 0.00 0.00 0.00 24.80 +0.26 43 0 885 0
29JUN27 110.00 P 0.00 0.00 0.00 26.65 +0.26 43 0 240 0
29JUN27 112.50 P 0.00 0.00 0.00 28.53 +0.28 43 0 233 0
29JUN27 115.00 P 0.00 0.00 0.00 30.53 +0.29 43 0 36 0
29JUN27 117.50 P 0.00 0.00 0.00 32.53 +0.29 43 0 1 0
29JUN27 120.00 P 0.00 0.00 0.00 34.55 +0.29 43 0 15 0
29JUN27 122.50 P 0.00 0.00 0.00 36.64 +0.32 43 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 38.77 +0.31 43 0 2 0
29JUN27 127.50 P 0.00 0.00 0.00 40.92 +0.32 43 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 43.09 +0.33 43 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 45.31 +0.35 43 0 1 0
29JUN27 135.00 P 0.00 0.00 0.00 47.56 +0.34 43 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 49.83 +0.35 43 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 52.11 +0.35 43 0 2 0
29JUN27 142.50 P 0.00 0.00 0.00 54.42 +0.36 43 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 56.77 +0.37 43 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 59.13 +0.37 43 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 61.50 +0.37 43 0 2 0
29JUN27 152.50 P 0.00 0.00 0.00 63.89 +0.37 43 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 66.31 +0.38 43 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 68.74 +0.38 43 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 71.19 +0.39 43 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 73.65 +0.40 43 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 76.11 +0.39 43 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 78.60 +0.40 0 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 81.10 +0.40 0 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 83.60 +0.40 0 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 86.10 +0.40 0 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 88.60 +0.40 0 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 91.10 +0.40 0 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 93.60 +0.40 0 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 96.10 +0.40 0 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 98.60 +0.40 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 +0.02 44 0 33 0
29SEP27 38.00 P 0.00 0.00 0.00 0.24 +0.02 44 0 2 0
29SEP27 39.00 P 0.00 0.00 0.00 0.28 +0.02 44 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.32 +0.02 43 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.38 +0.02 43 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.44 +0.03 43 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.50 +0.03 43 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.58 +0.04 44 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.67 +0.04 44 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.75 +0.04 43 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.84 +0.04 44 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.95 +0.06 44 0 450 0
29SEP27 49.00 P 0.00 0.00 0.00 1.07 +0.06 43 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 1.20 +0.06 44 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 1.54 +0.09 44 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 1.96 +0.09 44 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 2.42 +0.11 44 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 2.98 +0.11 44 0 13 0
29SEP27 62.50 P 0.00 0.00 0.00 3.57 +0.14 44 0 270 0
29SEP27 65.00 P 0.00 0.00 0.00 4.37 +0.13 44 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 5.07 +0.16 44 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 5.71 +0.18 43 0 162 0
29SEP27 72.50 P 0.00 0.00 0.00 6.58 +0.11 43 0 15 0
29SEP27 75.00 P 0.00 0.00 0.00 7.73 +0.12 43 0 3 0
29SEP27 77.50 P 0.00 0.00 0.00 8.78 +0.12 43 0 7 0
29SEP27 80.00 P 0.00 0.00 0.00 9.85 +0.08 43 0 77 0
29SEP27 82.50 P 0.00 0.00 0.00 11.07 +0.08 43 0 17 0
29SEP27 85.00 P 0.00 0.00 0.00 12.34 +0.20 43 0 38 0
29SEP27 87.50 P 0.00 0.00 0.00 13.53 -0.08 43 0 291 0
29SEP27 90.00 P 0.00 0.00 0.00 15.11 +0.08 44 0 765 0
29SEP27 92.50 P 0.00 0.00 0.00 16.69 +0.18 44 0 546 0
29SEP27 95.00 P 0.00 0.00 0.00 17.94 +0.10 43 0 66 0
29SEP27 97.50 P 0.00 0.00 0.00 19.56 +0.13 43 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 21.20 +0.21 43 0 3 0
29SEP27 102.50 P 0.00 0.00 0.00 22.97 +0.24 44 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 24.66 +0.34 44 0 1 0
29SEP27 107.50 P 0.00 0.00 0.00 26.44 +0.37 44 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 28.29 +0.37 44 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 30.16 +0.38 44 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 32.03 +0.38 44 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 33.98 +0.39 44 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 35.99 +0.39 44 0 8 0
29SEP27 122.50 P 0.00 0.00 0.00 38.01 +0.39 44 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 40.04 +0.39 44 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 42.11 +0.41 44 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 44.25 +0.41 44 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 46.41 +0.41 44 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 48.58 +0.41 44 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 50.76 +0.42 44 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 52.97 +0.41 44 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 55.24 +0.42 44 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 57.51 +0.41 44 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 59.80 +0.41 44 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 62.10 +0.41 44 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 64.42 +0.42 44 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 66.78 +0.41 44 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 69.15 +0.41 43 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 71.53 +0.41 43 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 73.93 +0.41 44 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 76.34 +0.41 44 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 78.76 +0.41 44 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 81.21 +0.41 44 0 0 0
TOTAL PUT 7,610 459,003 +2,519
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$ 121.400
18SEP26 101.00 C 0.00 0.00 0.00 20.43 -0.40 71 0 0 0
18SEP26 102.00 C 0.00 0.00 0.00 19.43 -0.40 67 0 0 0
18SEP26 103.00 C 0.00 0.00 0.00 18.43 -0.40 64 0 0 0
18SEP26 104.00 C 0.00 0.00 0.00 17.43 -0.41 60 0 0 0
18SEP26 105.00 C 0.00 0.00 0.00 16.43 -0.41 56 0 0 0
18SEP26 106.00 C 0.00 0.00 0.00 15.43 -0.41 52 0 0 0
18SEP26 107.00 C 0.00 0.00 0.00 14.43 -0.42 49 0 0 0
18SEP26 108.00 C 0.00 0.00 0.00 13.44 -0.41 52 0 0 0
18SEP26 109.00 C 0.00 0.00 0.00 12.44 -0.43 49 0 0 0
18SEP26 110.00 C 0.00 0.00 0.00 11.46 -0.43 51 0 0 0
18SEP26 111.00 C 0.00 0.00 0.00 10.48 -0.44 50 0 0 0
18SEP26 112.00 C 0.00 0.00 0.00 9.51 -0.45 50 0 0 0
18SEP26 113.00 C 0.00 0.00 0.00 8.56 -0.47 50 0 0 0
18SEP26 114.00 C 0.00 0.00 0.00 7.63 -0.48 50 0 0 0
18SEP26 115.00 C 0.00 0.00 0.00 6.73 -0.50 50 0 0 0
18SEP26 116.00 C 0.00 0.00 0.00 5.87 -0.52 50 0 0 0
18SEP26 117.00 C 0.00 0.00 0.00 5.06 -0.53 50 0 0 0
18SEP26 118.00 C 0.00 0.00 0.00 4.30 -0.39 50 0 0 0
18SEP26 119.00 C 0.00 0.00 0.00 3.68 -0.33 52 0 0 0
18SEP26 120.00 C 0.00 0.00 0.00 3.02 -0.38 51 0 0 0
18SEP26 121.00 C 0.00 0.00 0.00 2.44 -0.40 50 0 2 0
18SEP26 122.00 C 0.00 0.00 0.00 1.96 -0.38 50 0 15 0
18SEP26 123.00 C 2.68 2.68 1.77 1.53 -0.38 50 28 21 +10
18SEP26 124.00 C 2.25 2.25 2.25 1.21 -0.32 51 10 10 +10
18SEP26 125.00 C 1.95 1.95 0.90 0.90 -0.31 50 328 350 +20
18SEP26 126.00 C 0.00 0.00 0.00 0.68 -0.27 50 0 31 0
18SEP26 127.00 C 0.00 0.00 0.00 0.50 -0.27 50 0 170 0
18SEP26 128.00 C 0.00 0.00 0.00 0.36 -0.23 50 0 15 0
18SEP26 129.00 C 0.00 0.00 0.00 0.25 -0.19 50 0 15 0
18SEP26 130.00 C 0.70 0.72 0.70 0.17 -0.16 50 55 215 +40
18SEP26 131.00 C 0.00 0.00 0.00 0.12 -0.12 50 0 65 0
18SEP26 132.00 C 0.43 0.51 0.43 0.08 -0.09 50 30 244 0
18SEP26 133.00 C 0.00 0.00 0.00 0.05 -0.07 50 0 541 0
18SEP26 134.00 C 0.00 0.00 0.00 0.04 -0.05 51 0 202 0
18SEP26 135.00 C 0.00 0.00 0.00 0.02 -0.04 50 0 55 0
18SEP26 136.00 C 0.00 0.00 0.00 0.01 -0.03 49 0 0 0
18SEP26 137.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 0 0
18SEP26 138.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
18SEP26 139.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
18SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 60 0 200 0
18SEP26 141.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
18SEP26 142.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
18SEP26 143.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
18SEP26 144.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
18SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
25SEP26 102.00 C 0.00 0.00 0.00 19.51 -0.42 44 0 0 0
25SEP26 103.00 C 0.00 0.00 0.00 18.53 -0.41 45 0 0 0
25SEP26 104.00 C 0.00 0.00 0.00 17.55 -0.41 45 0 0 0
25SEP26 105.00 C 0.00 0.00 0.00 16.57 -0.42 45 0 0 0
25SEP26 106.00 C 0.00 0.00 0.00 15.60 -0.43 45 0 0 0
25SEP26 107.00 C 0.00 0.00 0.00 14.65 -0.43 45 0 0 0
25SEP26 108.00 C 0.00 0.00 0.00 13.71 -0.43 45 0 0 0
25SEP26 109.00 C 0.00 0.00 0.00 12.78 -0.43 45 0 0 0
25SEP26 110.00 C 0.00 0.00 0.00 11.87 -0.43 45 0 0 0
25SEP26 111.00 C 0.00 0.00 0.00 10.98 -0.44 45 0 0 0
25SEP26 112.00 C 0.00 0.00 0.00 10.11 -0.44 45 0 0 0
25SEP26 113.00 C 0.00 0.00 0.00 9.28 -0.44 45 0 0 0
25SEP26 114.00 C 0.00 0.00 0.00 8.47 -0.44 45 0 0 0
25SEP26 115.00 C 0.00 0.00 0.00 7.70 -0.43 45 0 0 0
25SEP26 116.00 C 0.00 0.00 0.00 6.96 -0.43 45 0 0 0
25SEP26 117.00 C 0.00 0.00 0.00 6.26 -0.43 45 0 0 0
25SEP26 118.00 C 0.00 0.00 0.00 5.60 -0.42 45 0 0 0
25SEP26 119.00 C 0.00 0.00 0.00 5.04 -0.29 46 0 0 0
25SEP26 120.00 C 0.00 0.00 0.00 4.46 -0.20 45 0 0 0
25SEP26 121.00 C 0.00 0.00 0.00 3.94 -0.20 46 0 0 0
25SEP26 122.00 C 0.00 0.00 0.00 3.43 -0.22 45 0 15 0
25SEP26 123.00 C 0.00 0.00 0.00 2.98 -0.23 45 0 15 0
25SEP26 124.00 C 0.00 0.00 0.00 2.58 -0.22 45 0 15 0
25SEP26 125.00 C 0.00 0.00 0.00 2.24 -0.19 45 0 15 0
25SEP26 126.00 C 0.00 0.00 0.00 1.94 -0.16 46 0 0 0
25SEP26 127.00 C 0.00 0.00 0.00 1.65 -0.16 46 0 0 0
25SEP26 128.00 C 0.00 0.00 0.00 1.39 -0.15 45 0 0 0
25SEP26 129.00 C 0.00 0.00 0.00 1.17 -0.14 45 0 0 0
25SEP26 130.00 C 0.00 0.00 0.00 0.98 -0.13 45 0 11 0
25SEP26 131.00 C 0.00 0.00 0.00 0.81 -0.14 45 0 0 0
25SEP26 132.00 C 0.00 0.00 0.00 0.67 -0.15 45 0 0 0
25SEP26 133.00 C 0.00 0.00 0.00 0.55 -0.14 45 0 0 0
25SEP26 134.00 C 0.00 0.00 0.00 0.45 -0.12 45 0 0 0
25SEP26 135.00 C 0.00 0.00 0.00 0.36 -0.11 45 0 0 0
25SEP26 136.00 C 0.00 0.00 0.00 0.29 -0.09 45 0 0 0
25SEP26 137.00 C 0.00 0.00 0.00 0.23 -0.08 45 0 0 0
25SEP26 138.00 C 0.00 0.00 0.00 0.19 -0.06 45 0 0 0
25SEP26 139.00 C 0.00 0.00 0.00 0.15 -0.05 45 0 0 0
25SEP26 140.00 C 0.00 0.00 0.00 0.12 -0.04 45 0 0 0
25SEP26 141.00 C 0.00 0.00 0.00 0.09 -0.04 45 0 0 0
25SEP26 142.00 C 0.00 0.00 0.00 0.07 -0.04 45 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 24.15 -0.15 59 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 21.56 -0.28 44 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 19.11 -0.41 44 0 60 0
29SEP26 105.00 C 0.00 0.00 0.00 16.71 -0.41 44 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 14.38 -0.40 44 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 12.15 -0.40 44 0 36 0
29SEP26 112.50 C 0.00 0.00 0.00 10.07 -0.39 44 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 8.16 -0.37 44 0 32 0
29SEP26 117.50 C 0.00 0.00 0.00 6.46 -0.35 44 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 4.94 -0.21 43 0 83 0
29SEP26 122.50 C 4.00 4.00 3.69 3.69 -0.23 43 8 170 -8
29SEP26 125.00 C 3.45 3.45 3.37 2.70 -0.21 43 70 151 +14
29SEP26 127.50 C 0.00 0.00 0.00 2.01 -0.10 44 0 192 0
29SEP26 130.00 C 2.09 2.22 1.65 1.41 -0.08 44 48 1,183 +6
29SEP26 132.50 C 1.55 1.55 1.06 0.96 -0.08 44 5 1,558 +5
29SEP26 135.00 C 1.28 1.28 0.85 0.63 -0.10 44 60 961 +30
29SEP26 137.50 C 0.00 0.00 0.00 0.40 -0.08 44 0 831 0
29SEP26 140.00 C 0.00 0.00 0.00 0.25 -0.05 44 0 1,240 0
29SEP26 142.50 C 0.00 0.00 0.00 0.16 -0.03 44 0 610 0
29SEP26 145.00 C 0.24 0.24 0.24 0.09 -0.03 44 21 494 0
29SEP26 147.50 C 0.00 0.00 0.00 0.06 -0.01 45 0 629 0
29SEP26 150.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 902 0
29SEP26 152.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 545 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 628 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 47 0 433 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,066 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 52 0 227 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 54 0 510 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 57 0 218 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 59 0 216 0
29SEP26 172.50 C 0.01 0.01 0.01 0.01 0.00 61 1 316 +1
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 64 0 462 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 66 0 150 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 68 0 5,455 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 70 0 75 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 72 0 489 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 74 0 177 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 77 0 4,409 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 79 0 84 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 81 0 39 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 82 0 227 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 84 0 4,794 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 88 0 2,693 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 92 0 543 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 95 0 386 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 99 0 145 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 102 0 279 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 105 0 190 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 109 0 64 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 112 0 119 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 115 0 139 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 118 0 149 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 120 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 123 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 126 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 129 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 131 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 134 0 700 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 136 0 34 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 139 0 12 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 144 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 0.01 0.00 148 0 19 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 0.00 153 0 19 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 0.00 157 0 17 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 161 0 47 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 165 0 139 0
29OCT26 97.50 C 0.00 0.00 0.00 25.11 -0.31 49 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 23.15 +0.19 52 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 20.40 -0.39 44 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 18.32 -0.39 44 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 16.35 -0.38 44 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 14.50 -0.36 44 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 12.76 -0.35 44 0 30 0
29OCT26 115.00 C 0.00 0.00 0.00 11.13 -0.03 44 0 30 0
29OCT26 117.50 C 0.00 0.00 0.00 9.65 -0.05 44 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 8.35 -0.04 44 0 78 0
29OCT26 122.50 C 0.00 0.00 0.00 7.21 -0.02 44 0 45 0
29OCT26 125.00 C 0.00 0.00 0.00 6.04 -0.14 44 0 72 0
29OCT26 127.50 C 0.00 0.00 0.00 5.17 -0.13 44 0 136 0
29OCT26 130.00 C 5.63 5.63 4.29 4.29 -0.10 44 5 287 0
29OCT26 132.50 C 0.00 0.00 0.00 3.58 -0.09 44 0 187 0
29OCT26 135.00 C 4.05 4.05 4.05 3.01 -0.07 44 2 240 0
29OCT26 137.50 C 0.00 0.00 0.00 2.53 -0.05 44 0 363 0
29OCT26 140.00 C 0.00 0.00 0.00 2.07 -0.13 44 0 478 0
29OCT26 142.50 C 0.00 0.00 0.00 1.68 -0.12 44 0 396 0
29OCT26 145.00 C 0.00 0.00 0.00 1.36 -0.10 44 0 215 0
29OCT26 147.50 C 0.00 0.00 0.00 1.09 -0.09 44 0 367 0
29OCT26 150.00 C 0.00 0.00 0.00 0.88 -0.07 44 0 610 0
29OCT26 152.50 C 0.00 0.00 0.00 0.70 -0.06 44 0 323 0
29OCT26 155.00 C 0.00 0.00 0.00 0.55 -0.05 44 0 171 0
29OCT26 157.50 C 0.00 0.00 0.00 0.43 -0.05 44 0 268 0
29OCT26 160.00 C 0.00 0.00 0.00 0.34 -0.04 44 0 204 0
29OCT26 162.50 C 0.00 0.00 0.00 0.26 -0.04 44 0 136 0
29OCT26 165.00 C 0.00 0.00 0.00 0.20 -0.03 44 0 411 0
29OCT26 167.50 C 0.00 0.00 0.00 0.16 -0.02 44 0 609 0
29OCT26 170.00 C 0.00 0.00 0.00 0.13 -0.01 44 0 795 0
29OCT26 172.50 C 0.00 0.00 0.00 0.10 -0.01 44 0 60 0
27NOV26 97.50 C 0.00 0.00 0.00 26.63 -0.31 51 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 24.56 -0.32 50 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 22.33 -0.61 48 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 20.48 -0.33 48 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 18.73 -0.32 48 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 17.07 -0.31 48 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 15.57 -0.01 48 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 14.09 -0.02 48 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 12.75 -0.21 48 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 11.44 -0.04 48 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 10.31 +0.01 48 0 15 0
27NOV26 125.00 C 0.00 0.00 0.00 9.26 0.00 48 0 528 0
27NOV26 127.50 C 0.00 0.00 0.00 8.28 0.00 48 0 15 0
27NOV26 130.00 C 0.00 0.00 0.00 7.31 +0.05 48 0 65 0
27NOV26 132.50 C 0.00 0.00 0.00 6.59 +0.02 48 0 60 0
27NOV26 135.00 C 0.00 0.00 0.00 5.85 -0.05 48 0 34 0
27NOV26 137.50 C 0.00 0.00 0.00 5.20 +0.03 48 0 60 0
27NOV26 140.00 C 5.20 5.29 4.71 4.39 -0.35 47 22 55 +20
27NOV26 142.50 C 4.80 4.80 4.80 3.85 -0.13 47 45 180 0
27NOV26 145.00 C 0.00 0.00 0.00 3.43 -0.12 48 0 361 0
27NOV26 147.50 C 0.00 0.00 0.00 3.01 -0.10 48 0 300 0
27NOV26 150.00 C 0.00 0.00 0.00 2.68 -0.04 48 0 150 0
27NOV26 152.50 C 0.00 0.00 0.00 2.36 -0.02 48 0 105 0
27NOV26 155.00 C 0.00 0.00 0.00 2.00 -0.07 48 0 77 0
27NOV26 157.50 C 0.00 0.00 0.00 1.78 -0.02 48 0 210 0
27NOV26 160.00 C 2.10 2.10 2.10 1.50 -0.06 48 2 421 0
27NOV26 162.50 C 2.00 2.00 2.00 1.34 -0.01 48 2 270 0
27NOV26 165.00 C 0.00 0.00 0.00 1.12 -0.08 48 0 742 0
27NOV26 167.50 C 0.00 0.00 0.00 0.97 -0.04 48 0 330 0
27NOV26 170.00 C 0.00 0.00 0.00 0.83 -0.04 48 0 187 0
27NOV26 172.50 C 0.00 0.00 0.00 0.72 -0.03 48 0 6 0
30DEC26 97.50 C 0.00 0.00 0.00 28.43 +0.15 52 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 26.49 +0.13 52 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 24.63 +0.09 51 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 22.85 +0.03 51 0 30 0
30DEC26 107.50 C 0.00 0.00 0.00 21.15 +0.28 50 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 19.50 +0.20 50 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 17.54 -0.27 47 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 16.58 +0.18 49 0 90 0
30DEC26 117.50 C 0.00 0.00 0.00 14.86 -0.21 48 0 75 0
30DEC26 120.00 C 0.00 0.00 0.00 13.63 -0.07 48 0 46 0
30DEC26 122.50 C 0.00 0.00 0.00 12.47 -0.04 47 0 62 0
30DEC26 125.00 C 0.00 0.00 0.00 11.42 -0.05 48 0 5,747 0
30DEC26 127.50 C 0.00 0.00 0.00 10.43 -0.07 48 0 220 0
30DEC26 130.00 C 0.00 0.00 0.00 9.53 -0.08 48 0 281 0
30DEC26 132.50 C 0.00 0.00 0.00 8.68 +0.03 48 0 281 0
30DEC26 135.00 C 0.00 0.00 0.00 7.93 -0.02 48 0 100 0
30DEC26 137.50 C 0.00 0.00 0.00 7.22 0.00 48 0 180 0
30DEC26 140.00 C 7.61 7.61 7.61 6.37 +0.02 47 45 2,794 +25
30DEC26 142.50 C 0.00 0.00 0.00 5.66 -0.08 47 0 345 0
30DEC26 145.00 C 0.00 0.00 0.00 5.21 +0.02 47 0 108 0
30DEC26 147.50 C 0.00 0.00 0.00 4.71 -0.04 47 0 76 0
30DEC26 150.00 C 4.31 4.31 4.31 4.28 -0.03 48 1 138 0
30DEC26 152.50 C 0.00 0.00 0.00 3.90 -0.06 48 0 31 0
30DEC26 155.00 C 0.00 0.00 0.00 3.51 -0.12 48 0 110 0
30DEC26 157.50 C 0.00 0.00 0.00 3.15 -0.11 48 0 400 0
30DEC26 160.00 C 0.00 0.00 0.00 2.82 -0.11 48 0 526 0
30DEC26 162.50 C 0.00 0.00 0.00 2.53 -0.09 48 0 454 0
30DEC26 165.00 C 0.00 0.00 0.00 2.26 -0.09 48 0 553 0
30DEC26 167.50 C 0.00 0.00 0.00 2.02 -0.02 48 0 72 0
30DEC26 170.00 C 0.00 0.00 0.00 1.81 -0.07 48 0 161 0
30DEC26 172.50 C 0.00 0.00 0.00 1.61 -0.02 48 0 122 0
30DEC26 175.00 C 0.00 0.00 0.00 1.44 -0.02 48 0 199 0
30DEC26 177.50 C 0.00 0.00 0.00 1.28 -0.06 48 0 331 0
30DEC26 180.00 C 0.00 0.00 0.00 1.11 -0.05 47 0 417 0
30DEC26 182.50 C 0.00 0.00 0.00 0.99 -0.04 47 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 0.88 -0.04 47 0 240 0
30DEC26 187.50 C 0.00 0.00 0.00 0.80 -0.02 47 0 46 0
30DEC26 190.00 C 0.00 0.00 0.00 0.71 -0.02 47 0 56 0
30DEC26 192.50 C 0.00 0.00 0.00 0.63 -0.02 47 0 460 0
30DEC26 195.00 C 0.00 0.00 0.00 0.55 -0.03 47 0 115 0
30DEC26 197.50 C 0.00 0.00 0.00 0.48 -0.03 47 0 50 0
30DEC26 200.00 C 0.00 0.00 0.00 0.43 -0.02 47 0 5,159 0
30DEC26 205.00 C 0.00 0.00 0.00 0.34 -0.02 47 0 165 0
30DEC26 210.00 C 0.90 0.90 0.90 0.26 -0.02 47 2 117 -2
30DEC26 215.00 C 0.00 0.00 0.00 0.21 -0.01 47 0 102 0
30DEC26 220.00 C 0.00 0.00 0.00 0.16 -0.01 47 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 0.13 -0.01 47 0 938 0
30DEC26 230.00 C 0.00 0.00 0.00 0.10 -0.01 47 0 212 0
30DEC26 235.00 C 0.00 0.00 0.00 0.08 0.00 47 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 0.07 0.00 48 0 1,620 0
30DEC26 245.00 C 0.50 0.50 0.50 0.05 -0.01 48 1 151 -1
30DEC26 250.00 C 0.00 0.00 0.00 0.04 0.00 48 0 1,465 0
30DEC26 255.00 C 0.00 0.00 0.00 0.03 0.00 47 0 1,463 0
30DEC26 260.00 C 0.00 0.00 0.00 0.02 0.00 47 0 76 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 45 0 112 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 46 0 86 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 47 0 63 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 48 0 169 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 49 0 49 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 50 0 48 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 51 0 77 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 0.00 52 0 61 0
30DEC26 310.00 C 0.00 0.00 0.00 0.01 0.00 53 0 894 0
30DEC26 320.00 C 0.00 0.00 0.00 0.01 0.00 55 0 176 0
30DEC26 330.00 C 0.00 0.00 0.00 0.01 0.00 56 0 106 0
30DEC26 340.00 C 0.00 0.00 0.00 0.01 0.00 58 0 75 0
30DEC26 350.00 C 0.00 0.00 0.00 0.01 0.00 59 0 392 0
30MAR27 97.50 C 0.00 0.00 0.00 32.26 +0.22 52 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 30.56 +0.20 52 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 28.93 +0.20 51 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 26.68 -0.52 49 0 1 0
30MAR27 107.50 C 0.00 0.00 0.00 25.18 -0.54 49 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 24.38 +0.10 50 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 22.41 -0.52 48 0 5 0
30MAR27 115.00 C 0.00 0.00 0.00 21.18 -0.11 49 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 19.82 -0.26 48 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 18.69 -0.27 48 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 17.60 -0.24 48 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 16.58 -0.23 48 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 15.60 -0.24 48 0 0 0
30MAR27 130.00 C 16.01 16.01 16.01 14.71 -0.21 49 40 40 +40
30MAR27 132.50 C 0.00 0.00 0.00 14.07 +0.51 49 0 45 0
30MAR27 135.00 C 0.00 0.00 0.00 13.00 +0.01 49 0 10 0
30MAR27 137.50 C 0.00 0.00 0.00 12.25 +0.04 49 0 451 0
30MAR27 140.00 C 0.00 0.00 0.00 11.52 -0.24 49 0 466 0
30MAR27 142.50 C 0.00 0.00 0.00 10.87 -0.22 49 0 21 0
30MAR27 145.00 C 0.00 0.00 0.00 9.90 +0.12 48 0 60 0
30MAR27 147.50 C 0.00 0.00 0.00 9.04 -0.34 47 0 151 0
30MAR27 150.00 C 0.00 0.00 0.00 8.47 -0.25 48 0 244 0
30MAR27 152.50 C 0.00 0.00 0.00 7.96 -0.38 48 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 7.49 -0.26 48 0 15 0
30MAR27 157.50 C 8.07 8.07 7.80 7.05 -0.37 48 63 153 +63
30MAR27 160.00 C 0.00 0.00 0.00 6.64 -0.26 48 0 18 0
30MAR27 162.50 C 0.00 0.00 0.00 6.25 -0.24 48 0 60 0
30MAR27 165.00 C 0.00 0.00 0.00 5.89 -0.21 48 0 77 0
30MAR27 167.50 C 0.00 0.00 0.00 5.57 -0.14 49 0 200 0
30MAR27 170.00 C 0.00 0.00 0.00 5.25 -0.08 49 0 10 0
30MAR27 172.50 C 0.00 0.00 0.00 4.91 -0.07 49 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 4.58 -0.07 49 0 15 0
30MAR27 177.50 C 0.00 0.00 0.00 4.28 -0.06 49 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 3.99 -0.07 49 0 171 0
30MAR27 182.50 C 0.00 0.00 0.00 3.73 -0.06 49 0 80 0
30MAR27 185.00 C 0.00 0.00 0.00 3.48 -0.06 49 0 245 0
30MAR27 187.50 C 0.00 0.00 0.00 3.25 -0.05 49 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 3.03 -0.05 49 0 16 0
30MAR27 192.50 C 0.00 0.00 0.00 2.83 -0.04 49 0 0 0
30MAR27 195.00 C 3.45 3.45 3.45 2.64 +0.04 49 2 2 0
30MAR27 197.50 C 3.30 3.30 3.30 2.46 -0.04 49 121 121 +91
30MAR27 200.00 C 0.00 0.00 0.00 2.30 -0.03 49 0 33 0
30MAR27 205.00 C 0.00 0.00 0.00 2.00 -0.03 49 0 45 0
30MAR27 210.00 C 0.00 0.00 0.00 1.74 -0.03 49 0 228 0
30MAR27 215.00 C 0.00 0.00 0.00 1.51 +0.02 49 0 181 0
30MAR27 220.00 C 0.00 0.00 0.00 1.31 +0.01 49 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 1.14 +0.01 49 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 0.99 +0.01 49 0 116 0
30MAR27 235.00 C 0.00 0.00 0.00 0.87 +0.02 49 0 80 0
30MAR27 240.00 C 0.00 0.00 0.00 0.75 +0.01 49 0 21 0
30MAR27 245.00 C 0.00 0.00 0.00 0.65 0.00 48 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 0.57 -0.01 49 0 16 0
30MAR27 255.00 C 0.00 0.00 0.00 0.48 -0.02 48 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 0.43 0.00 48 0 19 0
30MAR27 265.00 C 0.00 0.00 0.00 0.38 0.00 49 0 1,023 0
29JUN27 97.50 C 0.00 0.00 0.00 35.60 +0.17 52 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 34.04 +0.17 52 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 32.53 +0.15 51 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 31.08 +0.14 51 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 29.68 +0.12 51 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 28.33 +0.09 51 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 27.04 +0.07 51 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 25.80 +0.35 51 0 0 0
29JUN27 117.50 C 25.35 25.35 25.35 24.60 +0.34 50 15 15 +15
29JUN27 120.00 C 0.00 0.00 0.00 23.46 +0.30 50 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 22.36 +0.22 50 0 400 0
29JUN27 125.00 C 0.00 0.00 0.00 21.31 +0.30 50 0 400 0
29JUN27 127.50 C 0.00 0.00 0.00 20.31 +0.25 50 0 0 0
29JUN27 130.00 C 20.58 20.58 20.33 19.35 +0.16 50 120 120 +120
29JUN27 132.50 C 0.00 0.00 0.00 18.28 +0.21 50 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 17.45 -0.04 50 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 16.65 -0.05 50 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 15.26 -0.11 48 0 90 0
29JUN27 142.50 C 0.00 0.00 0.00 14.40 -0.31 48 0 81 0
29JUN27 145.00 C 0.00 0.00 0.00 13.77 -0.27 48 0 45 0
29JUN27 147.50 C 0.00 0.00 0.00 13.11 -0.30 48 0 60 0
29JUN27 150.00 C 0.00 0.00 0.00 12.65 -0.16 49 0 220 0
29JUN27 152.50 C 0.00 0.00 0.00 11.94 -0.28 48 0 105 0
29JUN27 155.00 C 0.00 0.00 0.00 11.70 +0.01 49 0 190 0
29JUN27 157.50 C 0.00 0.00 0.00 11.17 -0.01 49 0 81 0
29JUN27 160.00 C 0.00 0.00 0.00 10.68 -0.01 49 0 140 0
29JUN27 162.50 C 0.00 0.00 0.00 10.16 -0.08 49 0 120 0
29JUN27 165.00 C 0.00 0.00 0.00 9.66 -0.15 49 0 45 0
29JUN27 167.50 C 0.00 0.00 0.00 9.18 -0.19 49 0 10 0
29JUN27 170.00 C 0.00 0.00 0.00 8.73 -0.19 49 0 20 0
29JUN27 172.50 C 0.00 0.00 0.00 8.31 -0.17 49 0 68 0
29SEP27 97.50 C 0.00 0.00 0.00 38.73 +0.01 52 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 37.27 0.00 52 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 35.88 0.00 52 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 34.52 -0.01 52 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 33.20 +0.06 52 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 31.93 -0.05 52 0 60 0
29SEP27 112.50 C 0.00 0.00 0.00 30.70 +0.02 51 0 2 0
29SEP27 115.00 C 0.00 0.00 0.00 29.52 0.00 51 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 27.89 -0.35 50 0 0 0
29SEP27 120.00 C 28.29 28.29 28.29 27.28 +0.06 51 15 35 +15
29SEP27 122.50 C 0.00 0.00 0.00 26.08 -0.07 51 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 25.09 -0.08 51 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 23.89 +0.54 50 0 8 0
29SEP27 130.00 C 0.00 0.00 0.00 23.22 +0.31 51 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 22.21 +0.13 50 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 21.37 +0.61 50 0 0 0
29SEP27 137.50 C 21.21 21.21 21.21 20.50 +0.04 50 40 40 +40
29SEP27 140.00 C 0.00 0.00 0.00 19.83 -0.16 51 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 19.06 -0.20 51 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 18.31 -0.28 50 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 17.17 -0.14 50 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 16.56 -0.04 50 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 16.07 -0.01 50 0 0 0
29SEP27 155.00 C 16.00 16.00 16.00 15.48 +0.04 50 15 49 +15
TOTAL CALL 1,222 85,773 +569
18SEP26 101.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
18SEP26 102.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
18SEP26 103.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
18SEP26 104.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
18SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
18SEP26 106.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
18SEP26 107.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
18SEP26 108.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
18SEP26 109.00 P 0.00 0.00 0.00 0.02 -0.02 51 0 0 0
18SEP26 110.00 P 0.00 0.00 0.00 0.03 -0.02 50 0 0 0
18SEP26 111.00 P 0.00 0.00 0.00 0.05 -0.03 50 0 0 0
18SEP26 112.00 P 0.00 0.00 0.00 0.08 -0.05 50 0 2 0
18SEP26 113.00 P 0.00 0.00 0.00 0.13 -0.06 50 0 0 0
18SEP26 114.00 P 0.00 0.00 0.00 0.21 -0.08 50 0 100 0
18SEP26 115.00 P 0.00 0.00 0.00 0.31 -0.10 50 0 8 0
18SEP26 116.00 P 0.00 0.00 0.00 0.45 -0.12 50 0 0 0
18SEP26 117.00 P 0.00 0.00 0.00 0.65 -0.12 50 0 0 0
18SEP26 118.00 P 0.00 0.00 0.00 0.90 -0.12 50 0 30 0
18SEP26 119.00 P 0.00 0.00 0.00 1.21 -0.13 50 0 136 0
18SEP26 120.00 P 0.76 1.28 0.76 1.58 -0.14 50 16 407 0
18SEP26 121.00 P 0.00 0.00 0.00 1.98 -0.17 49 0 75 0
18SEP26 122.00 P 0.00 0.00 0.00 2.48 -0.17 49 0 525 0
18SEP26 123.00 P 2.16 2.16 2.16 3.08 -0.14 49 7 588 +7
18SEP26 124.00 P 0.00 0.00 0.00 3.75 -0.11 50 0 30 0
18SEP26 125.00 P 0.00 0.00 0.00 4.46 -0.09 50 0 0 0
18SEP26 126.00 P 0.00 0.00 0.00 5.27 +0.12 51 0 4 0
18SEP26 127.00 P 0.00 0.00 0.00 6.05 +0.13 50 0 0 0
18SEP26 128.00 P 0.00 0.00 0.00 6.92 +0.18 50 0 0 0
18SEP26 129.00 P 0.00 0.00 0.00 7.82 +0.22 50 0 0 0
18SEP26 130.00 P 0.00 0.00 0.00 8.75 +0.26 50 0 0 0
18SEP26 131.00 P 0.00 0.00 0.00 9.69 +0.29 49 0 0 0
18SEP26 132.00 P 0.00 0.00 0.00 10.66 +0.33 50 0 6 0
18SEP26 133.00 P 0.00 0.00 0.00 11.63 +0.34 50 0 0 0
18SEP26 134.00 P 0.00 0.00 0.00 12.62 +0.36 51 0 0 0
18SEP26 135.00 P 0.00 0.00 0.00 13.61 +0.38 51 0 0 0
18SEP26 136.00 P 0.00 0.00 0.00 14.60 +0.38 0 0 0 0
18SEP26 137.00 P 0.00 0.00 0.00 15.60 +0.39 0 0 0 0
18SEP26 138.00 P 0.00 0.00 0.00 16.60 +0.40 0 0 0 0
18SEP26 139.00 P 0.00 0.00 0.00 17.60 +0.40 0 0 0 0
18SEP26 140.00 P 0.00 0.00 0.00 18.60 +0.40 0 0 0 0
18SEP26 141.00 P 0.00 0.00 0.00 19.60 +0.40 0 0 0 0
18SEP26 142.00 P 0.00 0.00 0.00 20.60 +0.40 0 0 0 0
18SEP26 143.00 P 0.00 0.00 0.00 21.60 +0.40 0 0 0 0
18SEP26 144.00 P 0.00 0.00 0.00 22.60 +0.40 0 0 0 0
18SEP26 145.00 P 0.00 0.00 0.00 23.60 +0.40 0 0 0 0
25SEP26 102.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
25SEP26 103.00 P 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
25SEP26 104.00 P 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
25SEP26 105.00 P 0.00 0.00 0.00 0.09 -0.01 45 0 0 0
25SEP26 106.00 P 0.00 0.00 0.00 0.12 -0.02 45 0 0 0
25SEP26 107.00 P 0.00 0.00 0.00 0.17 -0.01 45 0 0 0
25SEP26 108.00 P 0.00 0.00 0.00 0.22 -0.02 45 0 0 0
25SEP26 109.00 P 0.00 0.00 0.00 0.29 -0.03 45 0 0 0
25SEP26 110.00 P 0.00 0.00 0.00 0.39 -0.03 45 0 0 0
25SEP26 111.00 P 0.00 0.00 0.00 0.50 -0.03 45 0 0 0
25SEP26 112.00 P 0.00 0.00 0.00 0.64 -0.03 45 0 30 0
25SEP26 113.00 P 0.59 0.59 0.59 0.81 -0.03 45 20 20 +20
25SEP26 114.00 P 0.00 0.00 0.00 1.01 -0.03 46 0 0 0
25SEP26 115.00 P 0.00 0.00 0.00 1.25 -0.02 46 0 0 0
25SEP26 116.00 P 0.00 0.00 0.00 1.50 -0.03 46 0 50 0
25SEP26 117.00 P 0.00 0.00 0.00 1.78 -0.06 45 0 15 0
25SEP26 118.00 P 0.00 0.00 0.00 2.11 -0.06 45 0 15 0
25SEP26 119.00 P 0.00 0.00 0.00 2.49 -0.08 45 0 30 0
25SEP26 120.00 P 1.97 2.48 1.97 2.89 -0.10 44 48 63 +48
25SEP26 121.00 P 2.70 2.70 2.70 3.37 -0.10 45 15 30 +15
25SEP26 122.00 P 0.00 0.00 0.00 3.89 -0.08 45 0 0 0
25SEP26 123.00 P 0.00 0.00 0.00 4.43 -0.11 44 0 0 0
25SEP26 124.00 P 0.00 0.00 0.00 5.03 -0.10 44 0 0 0
25SEP26 125.00 P 0.00 0.00 0.00 5.74 +0.02 45 0 0 0
25SEP26 126.00 P 0.00 0.00 0.00 6.40 +0.14 45 0 0 0
25SEP26 127.00 P 0.00 0.00 0.00 7.10 +0.13 45 0 0 0
25SEP26 128.00 P 0.00 0.00 0.00 7.87 +0.18 45 0 0 0
25SEP26 129.00 P 0.00 0.00 0.00 8.64 +0.18 45 0 0 0
25SEP26 130.00 P 0.00 0.00 0.00 9.47 +0.22 45 0 0 0
25SEP26 131.00 P 0.00 0.00 0.00 10.30 +0.23 45 0 0 0
25SEP26 132.00 P 0.00 0.00 0.00 11.17 +0.26 45 0 0 0
25SEP26 133.00 P 0.00 0.00 0.00 12.05 +0.27 45 0 0 0
25SEP26 134.00 P 0.00 0.00 0.00 12.96 +0.30 45 0 0 0
25SEP26 135.00 P 0.00 0.00 0.00 13.87 +0.30 45 0 0 0
25SEP26 136.00 P 0.00 0.00 0.00 14.81 +0.32 45 0 0 0
25SEP26 137.00 P 0.00 0.00 0.00 15.75 +0.32 45 0 0 0
25SEP26 138.00 P 0.00 0.00 0.00 16.72 +0.35 45 0 0 0
25SEP26 139.00 P 0.00 0.00 0.00 17.68 +0.35 45 0 0 0
25SEP26 140.00 P 0.00 0.00 0.00 18.66 +0.37 45 0 0 0
25SEP26 141.00 P 0.00 0.00 0.00 19.63 +0.37 44 0 0 0
25SEP26 142.00 P 0.00 0.00 0.00 20.62 +0.38 45 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.04 -0.01 44 0 10 0
29SEP26 102.50 P 0.00 0.00 0.00 0.10 0.00 45 0 202 0
29SEP26 105.00 P 0.00 0.00 0.00 0.19 0.00 44 0 690 0
29SEP26 107.50 P 0.00 0.00 0.00 0.36 0.00 44 0 379 0
29SEP26 110.00 P 0.00 0.00 0.00 0.65 +0.01 44 0 937 0
29SEP26 112.50 P 0.00 0.00 0.00 1.07 +0.01 44 0 385 0
29SEP26 115.00 P 1.57 1.57 1.57 1.68 +0.04 45 50 1,102 0
29SEP26 117.50 P 0.00 0.00 0.00 2.50 +0.07 45 0 770 0
29SEP26 120.00 P 2.25 3.44 2.25 3.53 +0.06 45 155 4,082 +15
29SEP26 122.50 P 0.00 0.00 0.00 4.81 +0.06 45 0 564 0
29SEP26 125.00 P 0.00 0.00 0.00 6.23 +0.16 44 0 498 0
29SEP26 127.50 P 0.00 0.00 0.00 7.94 +0.20 44 0 1,564 0
29SEP26 130.00 P 0.00 0.00 0.00 9.84 +0.24 44 0 623 0
29SEP26 132.50 P 0.00 0.00 0.00 11.90 +0.28 44 0 394 0
29SEP26 135.00 P 0.00 0.00 0.00 14.10 +0.32 44 0 2,048 0
29SEP26 137.50 P 0.00 0.00 0.00 16.39 +0.34 44 0 1,872 0
29SEP26 140.00 P 0.00 0.00 0.00 18.75 +0.36 44 0 1,564 0
29SEP26 142.50 P 0.00 0.00 0.00 21.17 +0.38 44 0 779 0
29SEP26 145.00 P 0.00 0.00 0.00 23.62 +0.38 43 0 4,017 0
29SEP26 147.50 P 0.00 0.00 0.00 26.10 0.00 0 0 859 0
29SEP26 150.00 P 26.00 26.80 26.00 28.60 +0.34 0 35 729 -20
29SEP26 152.50 P 0.00 0.00 0.00 31.10 +0.32 0 0 155 0
29SEP26 155.00 P 0.00 0.00 0.00 33.60 +0.31 0 0 414 0
29SEP26 157.50 P 0.00 0.00 0.00 36.10 +0.31 0 0 718 0
29SEP26 160.00 P 0.00 0.00 0.00 38.60 +0.33 0 0 17 -1,015
29SEP26 162.50 P 0.00 0.00 0.00 41.10 +0.28 0 0 22 0
29SEP26 165.00 P 0.00 0.00 0.00 43.60 +0.04 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 46.10 +0.26 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 48.60 +0.33 0 0 5,073 0
29SEP26 172.50 P 0.00 0.00 0.00 51.10 +0.40 0 0 165 0
29SEP26 175.00 P 0.00 0.00 0.00 53.60 +0.40 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 56.10 +0.40 0 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 58.60 +0.33 0 0 1,750 0
29SEP26 182.50 P 0.00 0.00 0.00 61.10 +0.26 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 63.60 +0.26 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 66.10 +0.40 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 68.60 +0.40 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 71.10 +0.40 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 73.60 +0.40 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 76.10 +0.40 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 78.60 +0.33 0 0 3,250 0
29SEP26 205.00 P 0.00 0.00 0.00 83.60 +0.21 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 88.60 +0.40 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 93.60 +0.26 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 98.60 +0.05 0 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 103.60 +0.05 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 108.60 +0.05 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 113.60 +0.05 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 118.60 +0.33 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 123.60 +0.33 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 128.60 +0.26 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 133.60 +0.24 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 138.60 +0.33 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 143.60 +0.26 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 148.60 +0.26 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 153.60 +0.33 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 158.60 +0.30 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 163.60 +0.30 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 168.60 +0.40 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 173.60 +0.33 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 178.60 +0.27 0 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 188.60 +0.30 0 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 198.60 +0.28 0 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 208.60 +0.40 0 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 218.60 +0.21 0 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 228.60 +0.27 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 0.57 +0.01 44 0 54 0
29OCT26 100.00 P 0.00 0.00 0.00 0.83 +0.01 44 0 310 0
29OCT26 102.50 P 0.00 0.00 0.00 1.17 +0.02 44 0 594 0
29OCT26 105.00 P 1.43 1.43 1.43 1.60 +0.03 44 50 654 +50
29OCT26 107.50 P 0.00 0.00 0.00 2.12 +0.04 44 0 162 0
29OCT26 110.00 P 2.22 2.22 2.22 2.74 0.00 44 4 407 0
29OCT26 112.50 P 3.01 3.40 3.01 3.46 -0.06 44 42 136 +20
29OCT26 115.00 P 0.00 0.00 0.00 4.30 -0.11 43 0 150 0
29OCT26 117.50 P 5.38 5.38 5.38 5.21 -0.19 43 15 155 +15
29OCT26 120.00 P 0.00 0.00 0.00 6.46 -0.12 43 0 503 0
29OCT26 122.50 P 6.30 6.30 6.30 7.75 -0.15 43 3 591 +3
29OCT26 125.00 P 0.00 0.00 0.00 9.19 -0.09 43 0 150 0
29OCT26 127.50 P 8.95 8.95 8.95 10.82 -0.04 44 2 229 0
29OCT26 130.00 P 0.00 0.00 0.00 12.51 +0.22 44 0 101 0
29OCT26 132.50 P 0.00 0.00 0.00 14.29 +0.22 44 0 610 0
29OCT26 135.00 P 0.00 0.00 0.00 16.19 +0.25 44 0 192 0
29OCT26 137.50 P 0.00 0.00 0.00 18.14 +0.26 44 0 132 0
29OCT26 140.00 P 0.00 0.00 0.00 20.22 +0.28 44 0 392 0
29OCT26 142.50 P 0.00 0.00 0.00 22.36 +0.22 44 0 90 0
29OCT26 145.00 P 0.00 0.00 0.00 24.56 +0.20 44 0 170 0
29OCT26 147.50 P 0.00 0.00 0.00 26.66 +0.04 42 0 120 0
29OCT26 150.00 P 0.00 0.00 0.00 29.03 +0.13 43 0 165 0
29OCT26 152.50 P 0.00 0.00 0.00 31.28 +0.20 40 0 30 0
29OCT26 155.00 P 0.00 0.00 0.00 33.61 +0.01 36 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 36.25 +0.45 44 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 38.68 +0.38 44 0 100 0
29OCT26 162.50 P 0.00 0.00 0.00 41.14 +0.32 44 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 43.61 +0.05 44 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 46.10 +0.26 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 48.60 +0.33 0 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 51.10 +0.33 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 1.78 +0.04 48 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 2.27 +0.05 48 0 2 0
27NOV26 102.50 P 0.00 0.00 0.00 2.89 +0.15 48 0 4 0
27NOV26 105.00 P 0.00 0.00 0.00 3.55 +0.04 48 0 10 0
27NOV26 107.50 P 0.00 0.00 0.00 4.24 +0.01 48 0 6 0
27NOV26 110.00 P 0.00 0.00 0.00 5.05 -0.05 48 0 127 0
27NOV26 112.50 P 0.00 0.00 0.00 5.94 -0.03 48 0 29 0
27NOV26 115.00 P 0.00 0.00 0.00 6.95 -0.05 47 0 103 0
27NOV26 117.50 P 7.22 7.23 7.22 8.09 -0.02 47 33 228 +33
27NOV26 120.00 P 0.00 0.00 0.00 9.25 -0.09 47 0 283 0
27NOV26 122.50 P 0.00 0.00 0.00 10.64 -0.03 47 0 394 0
27NOV26 125.00 P 0.00 0.00 0.00 12.05 -0.21 47 0 408 0
27NOV26 127.50 P 0.00 0.00 0.00 13.61 +0.22 48 0 265 0
27NOV26 130.00 P 0.00 0.00 0.00 15.22 +0.22 48 0 462 0
27NOV26 132.50 P 0.00 0.00 0.00 16.42 -0.21 45 0 828 0
27NOV26 135.00 P 0.00 0.00 0.00 18.16 -0.38 45 0 500 0
27NOV26 137.50 P 0.00 0.00 0.00 19.99 -0.38 45 0 672 0
27NOV26 140.00 P 0.00 0.00 0.00 21.90 -0.39 45 0 45 0
27NOV26 142.50 P 0.00 0.00 0.00 23.83 -0.44 45 0 30 0
27NOV26 145.00 P 0.00 0.00 0.00 25.87 -0.42 45 0 61 0
27NOV26 147.50 P 0.00 0.00 0.00 28.61 +0.27 49 0 33 0
27NOV26 150.00 P 0.00 0.00 0.00 30.74 +0.28 49 0 820 0
27NOV26 152.50 P 0.00 0.00 0.00 32.69 +0.11 47 0 1,045 0
27NOV26 155.00 P 0.00 0.00 0.00 35.09 +0.27 49 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 37.28 +0.23 48 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 39.54 +0.39 48 0 31 0
27NOV26 162.50 P 0.00 0.00 0.00 41.81 +0.21 48 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 44.13 +0.40 47 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 46.49 +0.26 47 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 48.74 +0.16 44 0 2 0
27NOV26 172.50 P 0.00 0.00 0.00 51.11 +0.34 41 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 2.87 +0.04 47 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 3.47 +0.05 47 0 37 0
30DEC26 102.50 P 0.00 0.00 0.00 4.26 +0.17 48 0 941 0
30DEC26 105.00 P 0.00 0.00 0.00 5.02 +0.05 48 0 297 0
30DEC26 107.50 P 0.00 0.00 0.00 5.84 +0.04 48 0 113 0
30DEC26 110.00 P 5.88 5.88 5.88 6.77 +0.09 48 10 529 -10
30DEC26 112.50 P 0.00 0.00 0.00 7.80 +0.14 48 0 65 0
30DEC26 115.00 P 0.00 0.00 0.00 8.87 +0.13 48 0 68 0
30DEC26 117.50 P 0.00 0.00 0.00 10.14 +0.24 48 0 0 0
30DEC26 120.00 P 10.77 10.77 10.77 11.30 +0.14 48 1 188 0
30DEC26 122.50 P 0.00 0.00 0.00 12.47 -0.03 47 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 13.90 +0.03 47 0 5,822 0
30DEC26 127.50 P 0.00 0.00 0.00 15.23 -0.10 47 0 26 0
30DEC26 130.00 P 0.00 0.00 0.00 16.52 -0.40 45 0 229 0
30DEC26 132.50 P 0.00 0.00 0.00 18.10 -0.50 45 0 112 0
30DEC26 135.00 P 0.00 0.00 0.00 19.73 -0.59 45 0 35 0
30DEC26 137.50 P 0.00 0.00 0.00 21.50 -0.63 45 0 60 0
30DEC26 140.00 P 0.00 0.00 0.00 23.56 -0.42 46 0 5,060 0
30DEC26 142.50 P 0.00 0.00 0.00 25.39 -0.52 45 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 27.19 -0.65 44 0 317 0
30DEC26 147.50 P 0.00 0.00 0.00 29.18 -0.67 44 0 170 0
30DEC26 150.00 P 0.00 0.00 0.00 31.34 -0.59 45 0 335 0
30DEC26 152.50 P 0.00 0.00 0.00 33.74 -0.25 46 0 15 0
30DEC26 155.00 P 0.00 0.00 0.00 35.82 -0.23 46 0 46 0
30DEC26 157.50 P 0.00 0.00 0.00 37.67 -0.58 44 0 60 0
30DEC26 160.00 P 0.00 0.00 0.00 40.10 -0.33 45 0 138 0
30DEC26 162.50 P 0.00 0.00 0.00 42.38 -0.26 46 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 44.57 -0.31 45 0 115 0
30DEC26 167.50 P 0.00 0.00 0.00 46.83 -0.30 44 0 312 0
30DEC26 170.00 P 0.00 0.00 0.00 49.15 -0.27 44 0 636 0
30DEC26 172.50 P 0.00 0.00 0.00 51.34 -0.37 42 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 54.34 +0.48 49 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 56.65 +0.47 48 0 90 0
30DEC26 180.00 P 0.00 0.00 0.00 59.03 +0.51 48 0 634 0
30DEC26 182.50 P 0.00 0.00 0.00 61.38 +0.51 48 0 159 0
30DEC26 185.00 P 0.00 0.00 0.00 63.73 +0.37 46 0 366 0
30DEC26 187.50 P 0.00 0.00 0.00 66.20 +0.36 47 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 68.68 +0.39 47 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 71.14 +0.39 47 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 73.62 +0.40 47 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 76.10 +0.39 0 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 78.60 +0.33 0 0 3,218 0
30DEC26 205.00 P 0.00 0.00 0.00 83.60 +0.21 0 0 30 0
30DEC26 210.00 P 0.00 0.00 0.00 88.60 +0.40 0 0 281 0
30DEC26 215.00 P 0.00 0.00 0.00 93.60 +0.26 0 0 33 0
30DEC26 220.00 P 0.00 0.00 0.00 98.60 +0.05 0 0 330 0
30DEC26 225.00 P 0.00 0.00 0.00 103.60 +0.05 0 0 0 -30
30DEC26 230.00 P 0.00 0.00 0.00 108.60 +0.05 0 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 113.60 +0.05 0 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 118.60 +0.33 0 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 123.60 +0.33 0 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 128.60 +0.26 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 133.60 +0.24 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 138.60 +0.33 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 143.60 +0.26 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 148.60 +0.26 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 153.60 +0.33 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 158.60 +0.30 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 163.60 +0.30 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 168.60 +0.40 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 173.60 +0.33 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 178.60 +0.27 0 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 188.60 +0.30 0 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 198.60 +0.28 0 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 208.60 +0.40 0 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 218.60 +0.21 0 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 228.60 +0.27 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 5.78 +0.14 48 0 18 0
30MAR27 100.00 P 0.00 0.00 0.00 6.54 +0.11 48 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 7.40 +0.11 47 0 72 0
30MAR27 105.00 P 0.00 0.00 0.00 8.37 +0.07 48 0 30 0
30MAR27 107.50 P 0.00 0.00 0.00 9.60 +0.31 48 0 210 0
30MAR27 110.00 P 0.00 0.00 0.00 10.39 +0.06 47 0 246 0
30MAR27 112.50 P 0.00 0.00 0.00 11.52 +0.07 48 0 279 0
30MAR27 115.00 P 0.00 0.00 0.00 12.59 -0.05 47 0 175 0
30MAR27 117.50 P 0.00 0.00 0.00 13.98 +0.08 47 0 136 0
30MAR27 120.00 P 0.00 0.00 0.00 15.07 -0.15 47 0 1 0
30MAR27 122.50 P 0.00 0.00 0.00 16.92 +0.30 48 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 18.14 +0.07 48 0 152 0
30MAR27 127.50 P 0.00 0.00 0.00 19.26 +0.21 47 0 37 0
30MAR27 130.00 P 0.00 0.00 0.00 20.70 +0.20 46 0 83 0
30MAR27 132.50 P 0.00 0.00 0.00 22.76 -0.34 48 0 48 0
30MAR27 135.00 P 0.00 0.00 0.00 24.05 -0.47 47 0 21 0
30MAR27 137.50 P 0.00 0.00 0.00 25.85 -0.38 47 0 421 0
30MAR27 140.00 P 0.00 0.00 0.00 27.58 -0.68 47 0 451 0
30MAR27 142.50 P 0.00 0.00 0.00 29.38 -0.42 47 0 30 0
30MAR27 145.00 P 0.00 0.00 0.00 31.22 -0.56 47 0 37 0
30MAR27 147.50 P 0.00 0.00 0.00 33.10 -0.45 47 0 191 0
30MAR27 150.00 P 0.00 0.00 0.00 35.02 -0.48 47 0 200 0
30MAR27 152.50 P 0.00 0.00 0.00 36.99 -0.49 47 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 38.94 -0.50 47 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 40.86 -0.56 47 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 42.92 -0.57 47 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 44.97 -0.65 47 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 47.10 -0.55 47 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 49.18 -0.64 46 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 51.33 -0.63 46 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 53.83 -0.29 48 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 55.67 -0.65 46 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 57.87 -0.66 46 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 60.39 -0.36 47 0 55 0
30MAR27 182.50 P 0.00 0.00 0.00 62.62 -0.38 47 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 64.90 -0.36 47 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 67.14 -0.39 46 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 69.36 -0.45 45 0 40 0
30MAR27 192.50 P 0.00 0.00 0.00 71.76 -0.35 46 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 74.02 -0.39 45 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 76.35 -0.38 44 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 78.66 -0.40 42 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 84.04 +0.31 48 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 88.87 +0.40 48 0 165 0
30MAR27 215.00 P 0.00 0.00 0.00 93.74 +0.40 48 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 98.67 +0.12 48 0 16 0
30MAR27 225.00 P 0.00 0.00 0.00 103.62 +0.07 48 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 108.60 +0.05 0 0 7 -5
30MAR27 235.00 P 0.00 0.00 0.00 113.60 +0.05 0 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 118.60 +0.33 0 0 23 0
30MAR27 245.00 P 0.00 0.00 0.00 123.60 +0.33 0 0 1 0
30MAR27 250.00 P 0.00 0.00 0.00 128.60 +0.26 0 0 12 0
30MAR27 255.00 P 0.00 0.00 0.00 133.60 +0.24 0 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 138.60 +0.33 0 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 143.60 +0.26 0 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 8.26 +0.05 48 0 209 0
29JUN27 100.00 P 0.00 0.00 0.00 9.14 +0.05 48 0 2 0
29JUN27 102.50 P 0.00 0.00 0.00 10.07 +0.06 48 0 290 0
29JUN27 105.00 P 0.00 0.00 0.00 11.29 +0.02 48 0 26 0
29JUN27 107.50 P 0.00 0.00 0.00 12.36 -0.04 48 0 191 0
29JUN27 110.00 P 0.00 0.00 0.00 13.42 -0.05 48 0 32 0
29JUN27 112.50 P 0.00 0.00 0.00 14.59 -0.14 48 0 40 0
29JUN27 115.00 P 0.00 0.00 0.00 15.84 -0.07 48 0 52 0
29JUN27 117.50 P 0.00 0.00 0.00 17.22 +0.01 48 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 18.25 -0.40 47 0 240 0
29JUN27 122.50 P 0.00 0.00 0.00 19.61 -0.45 47 0 460 0
29JUN27 125.00 P 0.00 0.00 0.00 21.06 -0.45 47 0 578 0
29JUN27 127.50 P 0.00 0.00 0.00 22.52 +0.12 47 0 15 0
29JUN27 130.00 P 24.23 24.23 24.23 23.98 +0.12 47 45 188 +45
29JUN27 132.50 P 25.21 25.81 25.21 25.46 +0.08 47 90 135 +90
29JUN27 135.00 P 0.00 0.00 0.00 27.09 +0.06 47 0 94 0
29JUN27 137.50 P 0.00 0.00 0.00 28.89 -0.51 47 0 20 0
29JUN27 140.00 P 0.00 0.00 0.00 30.61 -0.51 47 0 67 0
29JUN27 142.50 P 0.00 0.00 0.00 32.36 -0.54 47 0 80 0
29JUN27 145.00 P 0.00 0.00 0.00 34.26 -0.45 48 0 125 0
29JUN27 147.50 P 0.00 0.00 0.00 36.01 -0.53 47 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 37.85 -0.55 47 0 61 0
29JUN27 152.50 P 0.00 0.00 0.00 39.84 -0.44 48 0 15 0
29JUN27 155.00 P 0.00 0.00 0.00 41.77 -0.45 48 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 43.67 -0.51 48 0 3 0
29JUN27 160.00 P 0.00 0.00 0.00 45.68 -0.48 48 0 10 0
29JUN27 162.50 P 0.00 0.00 0.00 47.71 -0.48 48 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 49.71 -0.46 48 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 51.64 -0.56 47 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 53.72 -0.61 47 0 14 0
29JUN27 172.50 P 0.00 0.00 0.00 55.82 -0.58 47 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 10.55 +0.04 49 0 105 0
29SEP27 100.00 P 0.00 0.00 0.00 11.53 +0.05 49 0 2 0
29SEP27 102.50 P 0.00 0.00 0.00 12.62 +0.05 48 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 13.71 +0.05 48 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 14.81 +0.05 48 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 16.00 +0.12 48 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 17.27 +0.12 48 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 18.57 +0.13 48 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 19.88 +0.16 48 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 21.17 +0.08 48 0 166 0
29SEP27 122.50 P 0.00 0.00 0.00 22.59 -0.06 48 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 24.06 -0.06 48 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 25.47 -0.02 48 0 45 0
29SEP27 130.00 P 0.00 0.00 0.00 27.02 -0.43 48 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 28.61 -0.30 48 0 45 0
29SEP27 135.00 P 0.00 0.00 0.00 30.15 -0.39 48 0 90 0
29SEP27 137.50 P 0.00 0.00 0.00 31.58 +0.12 47 0 76 0
29SEP27 140.00 P 0.00 0.00 0.00 33.64 +0.41 48 0 10 0
29SEP27 142.50 P 35.00 35.00 35.00 35.18 -0.42 48 15 15 +15
29SEP27 145.00 P 0.00 0.00 0.00 36.95 -0.41 48 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 38.73 -0.44 48 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 40.57 +0.09 48 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 42.42 -0.45 48 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 44.20 -0.58 48 0 0 0
TOTAL PUT 656 79,895 -704
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BOC - BOC HK (HLDGS) LTD CLOSING PRICE HK$ 51.200
29SEP26 26.00 C 0.00 0.00 0.00 25.31 -2.35 166 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 24.31 -2.35 157 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 23.31 -2.35 149 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 22.31 -2.35 141 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 21.31 -2.35 133 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 20.31 -2.35 125 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 19.31 -2.36 118 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 18.32 -2.34 113 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 17.32 -2.34 106 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 16.32 -2.35 99 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 15.32 -2.34 93 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 14.22 -2.44 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 13.22 -2.45 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 12.33 -2.35 75 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 11.33 -2.37 69 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 10.25 -2.43 40 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 9.25 -2.42 34 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 8.25 -2.45 26 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.25 -2.46 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.26 -2.45 28 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 5.27 -2.44 26 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 4.29 -2.42 24 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 3.36 -2.35 25 0 0 0
29SEP26 49.00 C 3.04 3.04 3.04 2.44 -2.28 22 15 32 +15
29SEP26 50.00 C 3.30 3.30 1.55 1.70 -2.05 23 171 272 +155
29SEP26 52.50 C 0.94 0.94 0.47 0.51 -1.04 24 1,906 2,248 +771
29SEP26 55.00 C 0.19 0.25 0.14 0.10 -0.28 25 744 1,495 +295
29SEP26 57.50 C 0.03 0.05 0.03 0.01 -0.04 25 20 1,149 -15
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 33 0 273 0
29SEP26 62.50 C 0.03 0.03 0.03 0.01 0.00 41 105 165 +75
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 47 0 71 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 18.33 -2.38 48 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 17.32 -2.38 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 16.32 -2.39 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 15.34 -2.41 39 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 14.36 -2.36 41 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 13.37 -2.40 39 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 12.36 -2.37 34 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 11.37 -2.39 32 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 10.37 -2.39 29 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 9.36 -2.42 23 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 8.38 -2.40 24 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 7.41 -2.39 24 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 6.47 -2.33 24 0 20 0
29OCT26 46.00 C 0.00 0.00 0.00 5.55 -2.30 24 0 15 0
29OCT26 47.00 C 5.46 5.57 5.46 4.69 -2.19 24 45 45 +45
29OCT26 48.00 C 0.00 0.00 0.00 3.88 -2.06 24 0 350 0
29OCT26 49.00 C 3.66 3.66 3.23 3.09 -1.94 23 48 181 -28
29OCT26 50.00 C 2.95 3.10 2.83 2.42 -1.70 23 32 459 -17
29OCT26 52.50 C 1.39 1.61 1.13 1.23 -1.06 24 233 779 +74
29OCT26 55.00 C 0.64 0.74 0.61 0.55 -0.54 24 263 809 +59
29OCT26 57.50 C 0.26 0.26 0.26 0.21 -0.25 24 30 645 +30
29OCT26 60.00 C 0.00 0.00 0.00 0.07 -0.08 24 0 288 0
29OCT26 62.50 C 0.00 0.00 0.00 0.02 -0.03 24 0 76 0
29OCT26 65.00 C 0.01 0.01 0.01 0.01 0.00 26 45 51 +45
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 10.53 -2.32 32 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 9.51 -2.39 28 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 8.48 -2.41 24 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 7.54 -2.34 24 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 6.63 -2.28 24 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 5.77 -2.18 24 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 4.95 -2.06 24 0 30 0
27NOV26 48.00 C 0.00 0.00 0.00 4.19 -1.92 24 0 195 0
27NOV26 49.00 C 4.03 4.03 4.03 3.49 -1.77 23 15 694 0
27NOV26 50.00 C 3.34 3.35 3.34 2.85 -1.48 23 38 556 +38
27NOV26 52.50 C 1.93 1.93 1.65 1.65 -1.03 23 25 713 +1
27NOV26 55.00 C 1.05 1.14 1.05 0.89 -0.62 24 94 417 +52
27NOV26 57.50 C 0.57 0.57 0.57 0.43 -0.35 24 70 421 +70
27NOV26 60.00 C 0.00 0.00 0.00 0.19 -0.16 24 0 431 0
27NOV26 62.50 C 0.17 0.17 0.17 0.08 -0.06 24 45 257 +45
27NOV26 65.00 C 0.00 0.00 0.00 0.03 -0.03 24 0 18 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 23.35 -2.35 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 22.35 -2.36 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 21.36 -2.35 44 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 20.36 -2.36 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 19.36 -2.35 37 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 18.37 -2.36 36 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 17.39 -2.34 37 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 16.39 -2.35 34 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 15.36 -2.39 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 14.41 -2.36 31 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 13.42 -2.35 29 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 12.39 -2.37 21 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.45 -2.32 26 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.53 -2.32 27 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.51 -2.39 24 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.53 -2.36 22 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.62 -2.29 22 0 100 0
30DEC26 45.00 C 0.00 0.00 0.00 6.74 -2.22 22 0 191 0
30DEC26 46.00 C 0.00 0.00 0.00 5.91 -2.12 22 0 121 0
30DEC26 47.00 C 0.00 0.00 0.00 5.14 -2.00 22 0 37 0
30DEC26 48.00 C 0.00 0.00 0.00 4.42 -1.86 22 0 113 0
30DEC26 49.00 C 4.28 4.30 4.20 3.70 -1.77 22 60 429 +57
30DEC26 50.00 C 4.38 4.38 4.38 3.20 -1.46 23 15 158 0
30DEC26 52.50 C 2.97 2.97 2.97 1.99 -1.10 22 15 1,104 -15
30DEC26 55.00 C 0.00 0.00 0.00 1.18 -0.74 23 0 299 0
30DEC26 57.50 C 1.04 1.04 1.04 0.64 -0.49 22 15 107 0
30DEC26 60.00 C 0.61 0.61 0.55 0.33 -0.27 22 25 52 +15
30DEC26 62.50 C 0.00 0.00 0.00 0.16 -0.14 22 0 90 0
30DEC26 65.00 C 0.24 0.24 0.24 0.07 -0.07 22 15 30 -15
30DEC26 67.50 C 0.00 0.00 0.00 0.04 -0.02 23 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 2 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 20.64 -2.25 43 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 19.70 -2.12 42 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 18.70 -2.15 39 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 17.67 -2.20 36 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 16.70 -2.20 34 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 15.75 -2.18 33 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 14.82 -2.28 32 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 13.88 -2.08 31 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 12.93 -2.09 29 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.95 -2.11 27 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 11.04 -2.06 26 0 40 0
30MAR27 42.00 C 0.00 0.00 0.00 10.13 -2.03 25 0 96 0
30MAR27 43.00 C 0.00 0.00 0.00 9.25 -1.98 24 0 80 0
30MAR27 44.00 C 0.00 0.00 0.00 8.24 -2.09 22 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 7.45 -2.01 22 0 77 0
30MAR27 46.00 C 0.00 0.00 0.00 6.70 -1.91 22 0 97 0
30MAR27 47.00 C 0.00 0.00 0.00 6.04 -1.81 22 0 195 0
30MAR27 48.00 C 0.00 0.00 0.00 5.37 -1.72 22 0 213 0
30MAR27 49.00 C 0.00 0.00 0.00 4.75 -1.62 22 0 52 0
30MAR27 50.00 C 0.00 0.00 0.00 4.21 -1.47 22 0 293 0
30MAR27 52.50 C 0.00 0.00 0.00 3.01 -1.17 22 0 613 0
30MAR27 55.00 C 0.00 0.00 0.00 2.12 -0.89 22 0 125 0
30MAR27 57.50 C 0.00 0.00 0.00 1.42 -0.70 22 0 50 0
30MAR27 60.00 C 0.00 0.00 0.00 0.91 -0.51 22 0 117 0
30MAR27 62.50 C 0.00 0.00 0.00 0.58 -0.34 22 0 94 0
30MAR27 65.00 C 0.00 0.00 0.00 0.36 -0.22 22 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.22 -0.14 22 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.13 -0.08 22 0 17 0
30MAR27 72.50 C 0.00 0.00 0.00 0.08 -0.05 22 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 0.04 -0.03 22 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 18.88 -2.27 31 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 17.98 -2.20 31 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 17.01 -2.21 30 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 15.94 -2.31 26 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 15.05 -2.24 26 0 25 0
29JUN27 38.00 C 0.00 0.00 0.00 14.09 -2.30 24 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 13.23 -2.15 25 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 12.33 -2.11 24 0 39 0
29JUN27 41.00 C 0.00 0.00 0.00 11.44 -2.05 23 0 49 0
29JUN27 42.00 C 0.00 0.00 0.00 10.57 -2.05 23 0 78 0
29JUN27 43.00 C 0.00 0.00 0.00 9.74 -1.92 22 0 21 0
29JUN27 44.00 C 0.00 0.00 0.00 9.00 -1.80 23 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 8.19 -1.81 22 0 63 0
29JUN27 46.00 C 0.00 0.00 0.00 7.50 -1.71 22 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 6.73 -1.73 21 0 132 0
29JUN27 48.00 C 0.00 0.00 0.00 6.10 -1.70 21 0 49 0
29JUN27 49.00 C 0.00 0.00 0.00 5.51 -1.61 21 0 30 0
29JUN27 50.00 C 0.00 0.00 0.00 4.97 -1.74 21 0 111 0
29JUN27 52.50 C 0.00 0.00 0.00 3.81 -1.32 22 0 65 0
29JUN27 55.00 C 0.00 0.00 0.00 2.93 -1.03 22 0 163 0
29JUN27 57.50 C 2.46 2.46 2.46 2.18 -0.91 22 2 2 0
29JUN27 60.00 C 0.00 0.00 0.00 1.58 -0.68 22 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 1.12 -0.62 22 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.78 -0.48 22 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.54 -0.36 22 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.36 -0.28 22 0 59 0
29JUN27 72.50 C 0.00 0.00 0.00 0.25 -0.20 22 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.17 -0.14 22 0 1 0
29SEP27 41.00 C 0.00 0.00 0.00 11.53 -2.08 18 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 10.74 -2.05 19 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 10.00 -1.99 19 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 9.57 -1.65 22 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 8.87 -1.59 22 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 8.19 -1.55 22 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 7.33 -1.72 21 0 50 0
29SEP27 48.00 C 0.00 0.00 0.00 6.74 -1.65 21 0 15 0
29SEP27 49.00 C 0.00 0.00 0.00 6.18 -1.56 21 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 5.67 -1.48 21 0 6 0
29SEP27 52.50 C 0.00 0.00 0.00 4.50 -1.29 21 0 18 0
29SEP27 55.00 C 0.00 0.00 0.00 3.53 -1.09 21 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 2.73 -0.91 22 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 2.10 -0.73 22 0 15 0
29SEP27 62.50 C 0.00 0.00 0.00 1.66 -0.54 22 0 16 0
29SEP27 65.00 C 1.46 1.46 1.46 1.26 -0.48 22 9 14 +9
29SEP27 67.50 C 0.00 0.00 0.00 0.93 -0.39 22 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.68 -0.30 22 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.50 -0.23 22 0 1 0
29SEP27 75.00 C 0.00 0.00 0.00 0.37 -0.17 22 0 0 0
TOTAL CALL 4,100 19,275 +1,761
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 129 0 190 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 122 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 116 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 110 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 104 0 178 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 98 0 84 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 92 0 222 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 86 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 81 0 45 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 76 0 257 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 70 0 240 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 65 0 403 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 60 0 220 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 56 0 173 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 51 0 340 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 46 0 564 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 42 0 326 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 37 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 28 0 727 0
29SEP26 46.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 628 0
29SEP26 47.00 P 0.00 0.00 0.00 0.04 +0.03 25 0 1,045 0
29SEP26 48.00 P 0.09 0.14 0.09 0.11 +0.10 25 18 1,314 +2
29SEP26 49.00 P 0.16 0.27 0.15 0.26 +0.25 25 189 429 +55
29SEP26 50.00 P 0.07 0.59 0.07 0.51 +0.47 25 1,097 1,094 +292
29SEP26 52.50 P 0.50 1.53 0.50 1.83 +1.43 26 624 1,588 +236
29SEP26 55.00 P 1.92 3.10 1.92 3.97 +2.24 31 435 930 +220
29SEP26 57.50 P 0.00 0.00 0.00 6.30 +2.32 0 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 8.80 +2.45 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 11.34 +2.37 54 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 13.86 +2.39 66 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 16.36 +2.47 74 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 18.86 +2.47 82 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 21.35 +2.38 89 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 23.85 +2.38 96 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 34 0 64 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 31 0 43 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 29 0 49 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 26 0 126 0
29OCT26 42.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 32 0
29OCT26 43.00 P 0.00 0.00 0.00 0.03 +0.02 25 0 195 0
29OCT26 44.00 P 0.09 0.09 0.09 0.06 +0.05 24 30 488 +30
29OCT26 45.00 P 0.07 0.15 0.07 0.11 +0.09 24 38 355 +33
29OCT26 46.00 P 0.23 0.23 0.23 0.19 +0.16 24 4 449 +4
29OCT26 47.00 P 0.17 0.26 0.17 0.32 +0.26 24 162 645 +162
29OCT26 48.00 P 0.52 0.54 0.51 0.52 +0.41 24 64 548 +30
29OCT26 49.00 P 0.63 0.79 0.63 0.78 +0.58 24 83 257 +16
29OCT26 50.00 P 0.64 1.17 0.64 1.13 +0.79 24 569 549 +169
29OCT26 52.50 P 1.56 2.11 1.56 2.41 +1.40 24 833 1,083 +317
29OCT26 55.00 P 3.41 3.41 3.41 4.31 +1.98 26 15 787 +15
29OCT26 57.50 P 0.00 0.00 0.00 6.38 +2.11 24 0 15 0
29OCT26 60.00 P 0.00 0.00 0.00 8.80 +2.41 0 0 15 0
29OCT26 62.50 P 0.00 0.00 0.00 11.34 +2.37 34 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 13.86 +2.39 41 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 16.36 +2.47 46 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 18.86 +2.47 51 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 21.35 +2.38 55 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 23.85 +2.38 59 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.04 +0.03 24 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.07 +0.06 24 0 97 0
27NOV26 43.00 P 0.00 0.00 0.00 0.12 +0.10 24 0 30 0
27NOV26 44.00 P 0.23 0.23 0.23 0.19 +0.15 24 36 305 +36
27NOV26 45.00 P 0.32 0.32 0.32 0.30 +0.23 24 38 412 +12
27NOV26 46.00 P 0.00 0.00 0.00 0.46 +0.34 24 0 223 0
27NOV26 47.00 P 0.36 0.36 0.36 0.66 +0.46 24 2 373 +2
27NOV26 48.00 P 0.51 0.87 0.51 0.94 +0.62 24 31 369 -2
27NOV26 49.00 P 0.82 0.96 0.82 1.25 +0.76 24 47 392 +30
27NOV26 50.00 P 1.12 1.13 1.12 1.62 +0.93 23 90 743 +60
27NOV26 52.50 P 2.12 2.25 2.12 2.91 +1.40 23 55 1,661 +30
27NOV26 55.00 P 3.85 3.86 3.85 4.73 +1.89 24 30 1,570 +15
27NOV26 57.50 P 0.00 0.00 0.00 6.75 +2.15 24 0 255 0
27NOV26 60.00 P 0.00 0.00 0.00 9.02 +2.31 24 0 45 0
27NOV26 62.50 P 0.00 0.00 0.00 11.49 +2.48 28 0 15 0
27NOV26 65.00 P 0.00 0.00 0.00 13.86 +2.39 25 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 16.36 +2.46 29 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 18.86 +2.47 34 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 21.35 +2.37 37 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 23.85 +2.38 41 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 37 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 35 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 33 0 101 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 31 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 29 0 17 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 27 0 12 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 25 0 98 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 24 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 0.03 +0.02 23 0 90 0
30DEC26 40.00 P 0.00 0.00 0.00 0.05 +0.04 23 0 450 0
30DEC26 41.00 P 0.00 0.00 0.00 0.08 +0.06 23 0 340 0
30DEC26 42.00 P 0.00 0.00 0.00 0.12 +0.09 22 0 367 0
30DEC26 43.00 P 0.00 0.00 0.00 0.20 +0.14 22 0 230 0
30DEC26 44.00 P 0.00 0.00 0.00 0.30 +0.21 22 0 295 0
30DEC26 45.00 P 0.41 0.43 0.41 0.43 +0.28 22 10 345 +5
30DEC26 46.00 P 0.55 0.55 0.55 0.61 +0.38 22 4 649 +4
30DEC26 47.00 P 0.00 0.00 0.00 0.86 +0.51 23 0 194 0
30DEC26 48.00 P 0.72 0.72 0.72 1.15 +0.66 22 2 126 0
30DEC26 49.00 P 0.94 1.12 0.94 1.50 +0.82 22 8 726 0
30DEC26 50.00 P 1.20 1.80 1.20 1.88 +0.95 22 15 177 +6
30DEC26 52.50 P 2.28 2.28 2.28 3.19 +1.36 22 10 517 +10
30DEC26 55.00 P 0.00 0.00 0.00 4.94 +1.78 23 0 30 0
30DEC26 57.50 P 0.00 0.00 0.00 6.88 +1.90 22 0 41 0
30DEC26 60.00 P 0.00 0.00 0.00 9.09 +2.22 22 0 23 0
30DEC26 62.50 P 0.00 0.00 0.00 11.49 +2.25 24 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 13.86 +2.29 22 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 16.41 +2.41 28 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 18.92 +2.43 32 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 21.40 +2.41 35 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 23.90 +2.41 38 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 26 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 25 0 184 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 23 0 17 0
30MAR27 34.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 0.03 +0.02 23 0 134 0
30MAR27 36.00 P 0.00 0.00 0.00 0.04 +0.03 22 0 5 0
30MAR27 37.00 P 0.00 0.00 0.00 0.06 +0.04 22 0 34 0
30MAR27 38.00 P 0.00 0.00 0.00 0.09 +0.06 22 0 103 0
30MAR27 39.00 P 0.00 0.00 0.00 0.13 +0.08 22 0 91 0
30MAR27 40.00 P 0.00 0.00 0.00 0.20 +0.12 22 0 67 0
30MAR27 41.00 P 0.00 0.00 0.00 0.28 +0.16 22 0 24 0
30MAR27 42.00 P 0.00 0.00 0.00 0.36 +0.19 22 0 118 0
30MAR27 43.00 P 0.00 0.00 0.00 0.49 +0.24 22 0 78 0
30MAR27 44.00 P 0.53 0.53 0.53 0.66 +0.32 22 70 85 +44
30MAR27 45.00 P 0.55 0.55 0.55 0.86 +0.41 22 20 233 +20
30MAR27 46.00 P 0.00 0.00 0.00 1.09 +0.50 22 0 175 0
30MAR27 47.00 P 0.00 0.00 0.00 1.38 +0.61 22 0 70 0
30MAR27 48.00 P 0.00 0.00 0.00 1.70 +0.71 22 0 180 0
30MAR27 49.00 P 0.00 0.00 0.00 2.08 +0.83 22 0 85 0
30MAR27 50.00 P 0.00 0.00 0.00 2.51 +0.95 21 0 331 0
30MAR27 52.50 P 3.10 3.10 3.10 3.83 +1.30 22 400 636 +400
30MAR27 55.00 P 0.00 0.00 0.00 5.47 +1.61 22 0 34 0
30MAR27 57.50 P 0.00 0.00 0.00 7.33 +1.83 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 9.39 +1.93 22 0 15 0
30MAR27 62.50 P 0.00 0.00 0.00 11.67 +2.12 23 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 14.06 +2.16 24 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 16.41 +2.17 23 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 18.92 +2.28 26 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 21.40 +2.41 28 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 23.90 +2.34 31 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.04 +0.02 23 0 2 0
29JUN27 34.00 P 0.00 0.00 0.00 0.05 +0.02 22 0 3 0
29JUN27 35.00 P 0.00 0.00 0.00 0.08 +0.04 22 0 4 0
29JUN27 36.00 P 0.00 0.00 0.00 0.11 +0.05 22 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.16 +0.07 22 0 55 0
29JUN27 38.00 P 0.00 0.00 0.00 0.22 +0.09 22 0 60 0
29JUN27 39.00 P 0.00 0.00 0.00 0.30 +0.12 22 0 124 0
29JUN27 40.00 P 0.00 0.00 0.00 0.40 +0.15 22 0 135 0
29JUN27 41.00 P 0.00 0.00 0.00 0.53 +0.20 22 0 313 0
29JUN27 42.00 P 0.00 0.00 0.00 0.69 +0.26 22 0 208 0
29JUN27 43.00 P 0.00 0.00 0.00 0.87 +0.33 22 0 89 0
29JUN27 44.00 P 0.00 0.00 0.00 1.06 +0.38 22 0 115 0
29JUN27 45.00 P 0.00 0.00 0.00 1.29 +0.44 22 0 64 0
29JUN27 46.00 P 0.00 0.00 0.00 1.57 +0.51 22 0 88 0
29JUN27 47.00 P 0.00 0.00 0.00 1.88 +0.59 22 0 84 0
29JUN27 48.00 P 1.74 1.76 1.74 2.35 +0.78 22 4 78 0
29JUN27 49.00 P 0.00 0.00 0.00 2.69 +0.83 22 0 16 0
29JUN27 50.00 P 0.00 0.00 0.00 3.12 +0.90 22 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 4.47 +1.23 22 0 141 0
29JUN27 55.00 P 0.00 0.00 0.00 5.96 +1.19 22 0 90 0
29JUN27 57.50 P 0.00 0.00 0.00 7.73 +1.57 22 0 45 0
29JUN27 60.00 P 0.00 0.00 0.00 9.88 +1.86 23 0 30 0
29JUN27 62.50 P 0.00 0.00 0.00 12.00 +2.03 24 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 14.25 +2.09 24 0 15 0
29JUN27 67.50 P 0.00 0.00 0.00 16.50 +2.08 23 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 18.99 +2.25 25 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 21.41 +2.34 26 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 23.90 +2.34 28 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.78 +0.30 22 0 12 0
29SEP27 42.00 P 0.00 0.00 0.00 0.94 +0.35 22 0 4 0
29SEP27 43.00 P 0.00 0.00 0.00 1.19 +0.43 22 0 23 0
29SEP27 44.00 P 0.00 0.00 0.00 1.43 +0.49 22 0 23 0
29SEP27 45.00 P 0.00 0.00 0.00 1.72 +0.57 22 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 2.03 +0.64 22 0 0 0
29SEP27 47.00 P 2.20 2.22 2.20 2.39 +0.73 22 4 10 +4
29SEP27 48.00 P 0.00 0.00 0.00 2.78 +0.81 22 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 3.21 +0.91 22 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 3.68 +1.00 23 0 50 0
29SEP27 52.50 P 0.00 0.00 0.00 5.00 +1.22 23 0 22 0
29SEP27 55.00 P 0.00 0.00 0.00 6.56 +1.46 23 0 15 0
29SEP27 57.50 P 8.47 8.47 8.47 8.32 +1.67 23 15 30 +15
29SEP27 60.00 P 9.83 9.83 9.83 10.28 +1.87 24 15 67 +15
29SEP27 62.50 P 11.08 11.08 11.08 12.41 +2.05 25 15 62 +15
29SEP27 65.00 P 0.00 0.00 0.00 14.63 +2.15 25 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 16.82 +2.09 25 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 19.11 +2.12 25 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 21.48 +2.18 25 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 23.94 +2.26 27 0 0 0
TOTAL PUT 5,082 35,409 +2,302
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BOM - BEONE MEDICINES CLOSING PRICE HK$ 212.400
29SEP26 132.50 C 0.00 0.00 0.00 80.05 -0.41 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 77.56 -0.41 71 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 75.06 -0.41 61 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 72.56 -0.41 0 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 70.06 -0.42 0 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 67.57 -0.41 58 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 65.07 -0.41 0 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 62.57 -0.42 0 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 60.08 -0.41 53 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 57.58 -0.41 44 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 55.08 -0.42 0 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 52.59 -0.41 47 0 16 0
29SEP26 162.50 C 0.00 0.00 0.00 50.09 -0.41 41 0 22 0
29SEP26 165.00 C 0.00 0.00 0.00 47.59 -0.42 0 0 31 0
29SEP26 167.50 C 0.00 0.00 0.00 45.09 -0.42 0 0 30 0
29SEP26 170.00 C 0.00 0.00 0.00 42.60 -0.41 36 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 40.10 -0.42 28 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 37.61 -0.42 34 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 35.12 -0.42 34 0 430 0
29SEP26 180.00 C 0.00 0.00 0.00 32.64 -0.42 34 0 446 0
29SEP26 182.50 C 0.00 0.00 0.00 30.17 -0.43 34 0 504 0
29SEP26 185.00 C 0.00 0.00 0.00 27.71 -0.44 34 0 79 0
29SEP26 187.50 C 0.00 0.00 0.00 25.28 -0.45 34 0 86 0
29SEP26 190.00 C 0.00 0.00 0.00 22.89 -0.46 34 0 63 0
29SEP26 192.50 C 0.00 0.00 0.00 20.55 -0.48 34 0 111 0
29SEP26 195.00 C 0.00 0.00 0.00 18.28 -0.49 34 0 80 0
29SEP26 197.50 C 0.00 0.00 0.00 16.09 -0.51 34 0 40 0
29SEP26 200.00 C 0.00 0.00 0.00 14.01 -0.53 34 0 810 0
29SEP26 205.00 C 0.00 0.00 0.00 10.25 -0.82 34 0 150 0
29SEP26 210.00 C 0.00 0.00 0.00 7.27 -0.58 35 0 119 0
29SEP26 215.00 C 4.68 4.74 4.68 4.79 -0.42 35 15 108 0
29SEP26 220.00 C 2.84 2.99 2.84 2.96 -0.41 35 51 87 +8
29SEP26 225.00 C 0.00 0.00 0.00 1.72 -0.31 34 0 130 0
29SEP26 230.00 C 0.00 0.00 0.00 0.94 -0.22 34 0 167 0
29SEP26 235.00 C 0.66 0.66 0.62 0.48 -0.14 34 6 736 -4
29SEP26 240.00 C 0.00 0.00 0.00 0.23 -0.09 34 0 168 0
29SEP26 245.00 C 0.00 0.00 0.00 0.11 -0.04 34 0 74 0
29SEP26 250.00 C 0.00 0.00 0.00 0.05 -0.02 35 0 101 0
29SEP26 255.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 118 0
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 44 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 65.45 -0.42 37 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 62.97 -0.42 37 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 60.49 -0.42 37 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 58.02 -0.42 37 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 55.45 -0.13 0 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 52.92 -0.20 0 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 50.34 -0.33 0 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 47.90 -0.77 0 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 45.60 -0.41 31 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 42.98 -0.51 0 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 40.65 -0.62 28 0 24 0
29OCT26 175.00 C 0.00 0.00 0.00 38.41 -0.54 32 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 36.46 -0.47 37 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 34.22 -0.47 37 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 32.02 -0.48 37 0 15 0
29OCT26 185.00 C 0.00 0.00 0.00 29.88 -0.49 37 0 15 0
29OCT26 187.50 C 0.00 0.00 0.00 27.81 -0.49 37 0 30 0
29OCT26 190.00 C 0.00 0.00 0.00 25.79 -0.50 37 0 15 0
29OCT26 192.50 C 0.00 0.00 0.00 23.85 -0.51 37 0 60 0
29OCT26 195.00 C 0.00 0.00 0.00 21.99 -0.51 37 0 64 0
29OCT26 197.50 C 0.00 0.00 0.00 20.21 -0.51 37 0 44 0
29OCT26 200.00 C 0.00 0.00 0.00 18.51 -0.71 37 0 80 0
29OCT26 205.00 C 0.00 0.00 0.00 15.47 -0.59 37 0 35 0
29OCT26 210.00 C 13.20 13.20 12.00 12.67 -0.50 37 60 68 -3
29OCT26 215.00 C 0.00 0.00 0.00 10.28 -0.50 37 0 42 0
29OCT26 220.00 C 0.00 0.00 0.00 8.30 -0.46 38 0 108 0
29OCT26 225.00 C 0.00 0.00 0.00 6.60 -0.40 38 0 150 0
29OCT26 230.00 C 0.00 0.00 0.00 5.13 -0.35 38 0 4 0
29OCT26 235.00 C 0.00 0.00 0.00 3.94 -0.31 38 0 45 0
29OCT26 240.00 C 0.00 0.00 0.00 2.98 -0.27 37 0 101 0
29OCT26 245.00 C 0.00 0.00 0.00 2.23 -0.23 37 0 17 0
29OCT26 250.00 C 0.00 0.00 0.00 1.65 -0.19 37 0 58 0
29OCT26 255.00 C 0.00 0.00 0.00 1.17 -0.19 37 0 65 0
29OCT26 260.00 C 0.00 0.00 0.00 0.85 -0.12 37 0 79 0
29OCT26 265.00 C 0.00 0.00 0.00 0.61 -0.09 37 0 7 0
29OCT26 270.00 C 0.00 0.00 0.00 0.43 -0.07 37 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 0.30 -0.06 37 0 50 0
27NOV26 167.50 C 0.00 0.00 0.00 46.87 -0.99 36 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 44.83 -0.75 38 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 42.71 -0.37 39 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 40.56 -0.53 39 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 38.46 -0.46 39 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 36.72 -0.19 40 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 34.74 -0.59 40 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 32.83 -0.59 40 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 30.97 -0.60 40 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 29.17 -0.60 40 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 27.43 -0.61 40 0 4 0
27NOV26 195.00 C 0.00 0.00 0.00 25.76 -0.61 40 0 7 0
27NOV26 197.50 C 0.00 0.00 0.00 24.15 -0.61 40 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 22.60 -0.59 40 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 19.50 -0.34 39 0 35 0
27NOV26 210.00 C 0.00 0.00 0.00 17.23 -0.87 40 0 56 0
27NOV26 215.00 C 0.00 0.00 0.00 14.96 -0.81 41 0 45 0
27NOV26 220.00 C 0.00 0.00 0.00 12.56 -0.36 40 0 39 0
27NOV26 225.00 C 0.00 0.00 0.00 10.93 -0.55 41 0 46 0
27NOV26 230.00 C 0.00 0.00 0.00 9.30 -0.41 41 0 15 0
27NOV26 235.00 C 0.00 0.00 0.00 7.87 -0.50 41 0 8 0
27NOV26 240.00 C 0.00 0.00 0.00 6.59 -0.46 41 0 30 0
27NOV26 245.00 C 5.43 5.43 5.43 5.49 -0.43 40 25 25 +24
27NOV26 250.00 C 0.00 0.00 0.00 4.55 -0.39 40 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 3.76 -0.34 40 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 2.99 -0.31 40 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 2.45 -0.27 40 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 1.99 -0.24 40 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 1.62 -0.20 40 0 50 0
30DEC26 132.50 C 0.00 0.00 0.00 81.21 -0.42 39 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 78.78 -0.41 39 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 76.36 -0.41 39 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 73.95 -0.41 39 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 71.55 -0.42 39 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 69.18 -0.41 39 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 66.81 -0.42 39 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 64.42 -0.90 39 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 62.12 +0.15 39 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 59.87 -0.41 39 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 57.51 +0.10 39 0 2 0
30DEC26 160.00 C 0.00 0.00 0.00 55.47 +0.32 40 0 2 0
30DEC26 162.50 C 0.00 0.00 0.00 53.17 +0.22 39 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 50.54 -0.27 37 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 48.39 -0.20 37 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 46.27 -0.38 37 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 44.22 -0.29 37 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 42.20 -0.36 37 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 40.68 +0.10 39 0 7 0
30DEC26 180.00 C 0.00 0.00 0.00 38.67 +0.51 39 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 37.02 +0.69 39 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 35.22 -0.38 39 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 33.47 -0.37 39 0 215 0
30DEC26 190.00 C 0.00 0.00 0.00 31.77 -0.37 39 0 216 0
30DEC26 192.50 C 0.00 0.00 0.00 30.12 -0.37 39 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 28.53 -0.36 39 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 27.00 -0.35 39 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 25.52 -0.35 39 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 22.74 -0.36 39 0 10 0
30DEC26 210.00 C 0.00 0.00 0.00 20.20 -0.30 39 0 3 0
30DEC26 215.00 C 0.00 0.00 0.00 17.90 -0.28 39 0 15 0
30DEC26 220.00 C 0.00 0.00 0.00 15.81 -0.31 40 0 25 0
30DEC26 225.00 C 0.00 0.00 0.00 13.88 -0.45 40 0 2 0
30DEC26 230.00 C 0.00 0.00 0.00 12.20 -0.38 40 0 33 0
30DEC26 235.00 C 0.00 0.00 0.00 10.69 -0.34 40 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 9.37 -0.23 40 0 18 0
30DEC26 245.00 C 0.00 0.00 0.00 8.12 -0.20 40 0 15 0
30DEC26 250.00 C 0.00 0.00 0.00 7.01 -0.18 40 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 5.85 -0.16 39 0 30 0
30DEC26 260.00 C 0.00 0.00 0.00 5.02 -0.15 39 0 46 0
30DEC26 265.00 C 0.00 0.00 0.00 4.30 -0.13 39 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 3.67 -0.11 39 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 3.12 -0.11 39 0 9 0
30MAR27 132.50 C 0.00 0.00 0.00 83.09 -0.38 40 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 80.81 -0.38 40 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 78.55 -0.38 40 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 76.32 -0.37 40 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 74.11 -0.36 40 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 71.93 -0.36 40 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 69.78 -0.35 40 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 67.65 -0.35 40 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 65.56 -0.34 40 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 63.50 -0.33 40 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 61.47 -0.33 40 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 59.48 -0.32 40 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 57.52 -0.31 40 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 55.60 -0.31 40 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 53.72 -0.30 40 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 51.87 -0.29 40 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 50.07 -0.28 40 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 48.30 +0.10 40 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 46.27 -0.57 40 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 44.65 -0.02 40 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 43.24 -0.26 40 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 41.06 -0.17 39 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 40.08 +0.49 40 0 15 0
30MAR27 190.00 C 0.00 0.00 0.00 38.56 +0.49 40 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 37.08 +0.51 40 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 35.38 +0.20 40 0 100 0
30MAR27 197.50 C 0.00 0.00 0.00 34.25 -0.21 40 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 32.89 -0.40 40 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 30.42 -0.17 40 0 30 0
30MAR27 210.00 C 0.00 0.00 0.00 28.01 -0.16 40 0 900 0
30MAR27 215.00 C 0.00 0.00 0.00 25.76 -0.17 41 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 23.69 -0.16 41 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 21.75 -0.16 41 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 19.97 -0.14 41 0 15 0
30MAR27 235.00 C 0.00 0.00 0.00 18.32 -0.13 41 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 16.80 -0.12 41 0 1,500 0
30MAR27 245.00 C 0.00 0.00 0.00 15.40 -0.10 41 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 13.75 -0.17 41 0 15 0
30MAR27 255.00 C 0.00 0.00 0.00 12.39 -0.07 40 0 15 0
30MAR27 260.00 C 0.00 0.00 0.00 11.26 -0.07 40 0 15 0
30MAR27 265.00 C 0.00 0.00 0.00 10.23 -0.05 40 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 9.28 -0.05 40 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 8.41 -0.04 40 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 85.39 -0.41 41 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 83.25 -0.42 41 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 81.14 -0.41 41 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 79.05 -0.42 41 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 76.99 -0.42 41 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 74.97 -0.41 41 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 72.97 -0.42 41 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 71.00 -0.42 41 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 69.07 -0.41 41 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 67.16 -0.42 41 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 65.29 -0.42 41 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 63.45 -0.42 41 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 61.65 -0.41 41 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 59.88 -0.41 41 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 58.14 -0.41 41 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 56.44 -0.41 41 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 54.78 -0.40 41 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 53.14 -0.41 41 0 15 0
29JUN27 177.50 C 0.00 0.00 0.00 51.55 -0.40 41 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 49.99 -0.39 41 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 48.46 -0.39 41 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 46.97 -0.39 41 0 6 0
29JUN27 187.50 C 0.00 0.00 0.00 45.51 -0.39 41 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 44.09 -0.39 41 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 42.70 -0.39 41 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 41.35 -0.38 41 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 40.03 -0.38 41 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 39.38 -0.34 41 0 6 0
29JUN27 205.00 C 0.00 0.00 0.00 36.88 -0.08 41 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 34.27 -0.34 41 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 32.07 -0.33 41 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 30.00 -0.32 41 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 28.05 -0.31 41 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 26.23 -0.30 41 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 24.52 -0.29 41 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 22.91 -0.29 41 0 6 0
29JUN27 245.00 C 0.00 0.00 0.00 21.41 -0.28 41 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 20.01 -0.26 41 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 18.63 -0.28 41 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 16.82 -0.27 41 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 15.64 -0.25 41 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 14.53 -0.68 41 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 13.50 -0.23 41 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 54.73 -0.29 41 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 53.29 -0.29 41 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 51.88 -0.28 41 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 50.50 -0.28 41 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 49.15 -0.28 41 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 47.83 -0.27 41 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 46.54 -0.27 41 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 45.28 -0.26 41 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 44.05 -0.26 41 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 42.10 -0.65 41 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 39.81 -0.65 41 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 37.65 -0.63 41 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 35.83 -0.39 42 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 33.89 -0.38 42 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 32.05 -0.37 42 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 30.31 -0.38 42 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 28.75 -0.25 42 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 27.11 -0.26 42 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 25.64 -0.15 42 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 24.18 +0.54 42 0 3 0
29SEP27 260.00 C 0.00 0.00 0.00 22.80 -0.16 42 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 20.87 -0.15 41 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 19.67 -0.14 41 0 0 0
TOTAL CALL 157 9,868 +25
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 81 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 72 0 3 0
29SEP26 142.50 P 0.00 0.00 0.00 0.01 0.00 69 0 1 0
29SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.01 0.00 63 0 40 0
29SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 58 0 23 0
29SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 55 0 150 0
29SEP26 157.50 P 0.00 0.00 0.00 0.01 0.00 52 0 130 0
29SEP26 160.00 P 0.00 0.00 0.00 0.01 0.00 50 0 65 0
29SEP26 162.50 P 0.00 0.00 0.00 0.01 0.00 47 0 2,853 0
29SEP26 165.00 P 0.00 0.00 0.00 0.01 0.00 45 0 16 0
29SEP26 167.50 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29SEP26 170.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,263 0
29SEP26 172.50 P 0.00 0.00 0.00 0.01 0.00 38 0 33 0
29SEP26 175.00 P 0.00 0.00 0.00 0.01 0.00 35 0 17 0
29SEP26 177.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 436 0
29SEP26 180.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 481 0
29SEP26 182.50 P 0.00 0.00 0.00 0.06 -0.01 35 0 98 0
29SEP26 185.00 P 0.00 0.00 0.00 0.09 -0.03 34 0 104 0
29SEP26 187.50 P 0.00 0.00 0.00 0.17 -0.03 34 0 62 0
29SEP26 190.00 P 0.00 0.00 0.00 0.28 -0.04 34 0 425 0
29SEP26 192.50 P 0.00 0.00 0.00 0.44 -0.06 34 0 51 0
29SEP26 195.00 P 0.00 0.00 0.00 0.67 -0.08 34 0 100 0
29SEP26 197.50 P 0.00 0.00 0.00 1.00 -0.09 34 0 145 0
29SEP26 200.00 P 0.00 0.00 0.00 1.43 -0.11 34 0 137 0
29SEP26 205.00 P 0.00 0.00 0.00 2.71 -0.12 35 0 183 0
29SEP26 210.00 P 4.95 4.95 4.95 4.61 +0.04 35 3 241 -3
29SEP26 215.00 P 0.00 0.00 0.00 7.00 0.00 34 0 131 0
29SEP26 220.00 P 0.00 0.00 0.00 10.26 +0.02 34 0 167 0
29SEP26 225.00 P 0.00 0.00 0.00 14.06 +0.13 34 0 329 0
29SEP26 230.00 P 0.00 0.00 0.00 18.31 +0.20 34 0 76 0
29SEP26 235.00 P 0.00 0.00 0.00 22.90 +0.29 34 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 27.69 +0.34 34 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 32.61 -0.59 34 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 37.60 +0.40 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 42.60 +0.40 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 47.60 +0.40 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 52.60 +0.40 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 57.60 +0.40 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 62.60 +0.40 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 2 0
29OCT26 150.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 0.09 -0.01 38 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 0.12 -0.01 37 0 5 0
29OCT26 162.50 P 0.00 0.00 0.00 0.16 -0.02 37 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 0.23 -0.02 37 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 0.30 -0.03 37 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 0.41 -0.04 37 0 15 0
29OCT26 172.50 P 0.00 0.00 0.00 0.54 -0.04 37 0 15 0
29OCT26 175.00 P 0.00 0.00 0.00 0.71 -0.05 37 0 30 0
29OCT26 177.50 P 0.00 0.00 0.00 0.91 -0.06 37 0 32 0
29OCT26 180.00 P 0.00 0.00 0.00 1.17 -0.06 37 0 15 0
29OCT26 182.50 P 0.00 0.00 0.00 1.46 -0.07 37 0 47 0
29OCT26 185.00 P 0.00 0.00 0.00 1.82 -0.07 37 0 31 0
29OCT26 187.50 P 0.00 0.00 0.00 2.30 -0.09 37 0 21 0
29OCT26 190.00 P 0.00 0.00 0.00 2.80 -0.09 37 0 56 0
29OCT26 192.50 P 0.00 0.00 0.00 3.37 -0.04 37 0 45 0
29OCT26 195.00 P 0.00 0.00 0.00 4.01 -0.01 38 0 77 0
29OCT26 197.50 P 0.00 0.00 0.00 4.70 -0.01 37 0 15 0
29OCT26 200.00 P 0.00 0.00 0.00 5.46 -0.03 37 0 43 0
29OCT26 205.00 P 0.00 0.00 0.00 7.28 -0.02 37 0 22 0
29OCT26 210.00 P 0.00 0.00 0.00 9.52 +0.04 37 0 9 0
29OCT26 215.00 P 0.00 0.00 0.00 12.02 +0.01 37 0 27 0
29OCT26 220.00 P 0.00 0.00 0.00 14.94 -0.10 37 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 18.30 +0.05 37 0 19 0
29OCT26 230.00 P 0.00 0.00 0.00 21.87 +0.08 37 0 2 0
29OCT26 235.00 P 0.00 0.00 0.00 25.73 +0.10 37 0 14 0
29OCT26 240.00 P 0.00 0.00 0.00 29.84 +0.16 37 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 34.15 +0.21 37 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 39.41 +0.43 42 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 44.08 +0.32 44 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 48.75 +0.36 44 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 53.49 +0.35 45 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 58.35 +0.36 47 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 63.28 +0.31 49 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 1.41 -0.11 40 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 1.68 -0.10 40 0 51 0
27NOV26 172.50 P 0.00 0.00 0.00 2.01 -0.13 40 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 2.38 -0.13 40 0 14 0
27NOV26 177.50 P 0.00 0.00 0.00 2.77 -0.15 40 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 3.26 -0.16 40 0 1 0
27NOV26 182.50 P 0.00 0.00 0.00 3.76 -0.16 40 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 4.34 -0.18 40 0 23 0
27NOV26 187.50 P 0.00 0.00 0.00 4.99 -0.02 40 0 26 0
27NOV26 190.00 P 5.49 5.49 5.49 5.58 -0.07 40 1 20 +1
27NOV26 192.50 P 0.00 0.00 0.00 6.30 -0.12 40 0 15 0
27NOV26 195.00 P 0.00 0.00 0.00 7.09 -0.13 39 0 54 0
27NOV26 197.50 P 0.00 0.00 0.00 7.94 -0.08 40 0 39 0
27NOV26 200.00 P 0.00 0.00 0.00 8.88 -0.12 39 0 55 0
27NOV26 205.00 P 0.00 0.00 0.00 10.95 -0.02 40 0 62 0
27NOV26 210.00 P 0.00 0.00 0.00 13.16 -0.15 39 0 32 0
27NOV26 215.00 P 0.00 0.00 0.00 15.91 +0.06 39 0 30 0
27NOV26 220.00 P 0.00 0.00 0.00 18.84 +0.09 40 0 61 0
27NOV26 225.00 P 0.00 0.00 0.00 22.16 -0.13 40 0 7 0
27NOV26 230.00 P 0.00 0.00 0.00 25.50 -0.07 40 0 15 0
27NOV26 235.00 P 0.00 0.00 0.00 29.07 -0.07 40 0 15 0
27NOV26 240.00 P 0.00 0.00 0.00 32.85 -0.01 40 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 36.76 -1.11 40 0 7 0
27NOV26 250.00 P 0.00 0.00 0.00 42.07 -0.01 44 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 46.34 +0.47 45 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 50.23 +0.17 43 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 54.72 +0.22 43 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 59.36 +0.19 44 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 64.02 +0.61 45 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.15 0.00 39 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.20 0.00 39 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 0.25 0.00 39 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.33 0.00 39 0 4 0
30DEC26 142.50 P 0.00 0.00 0.00 0.41 0.00 39 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.50 0.00 39 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.63 0.00 39 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.76 0.00 39 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 0.93 0.00 39 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 1.12 0.00 39 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 1.32 +0.01 39 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 1.59 +0.01 39 0 30 0
30DEC26 162.50 P 0.00 0.00 0.00 1.86 +0.01 39 0 85 0
30DEC26 165.00 P 0.00 0.00 0.00 2.16 +0.01 39 0 31 0
30DEC26 167.50 P 0.00 0.00 0.00 2.54 +0.01 39 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 2.91 +0.01 39 0 26 0
30DEC26 172.50 P 0.00 0.00 0.00 3.35 +0.02 39 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 3.86 +0.02 39 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 4.36 +0.15 39 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 4.94 +0.18 39 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 5.59 +0.20 39 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 6.24 -0.05 39 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 6.92 -0.06 39 0 215 0
30DEC26 190.00 P 0.00 0.00 0.00 7.75 +0.06 39 0 204 0
30DEC26 192.50 P 0.00 0.00 0.00 8.56 +0.07 39 0 1 0
30DEC26 195.00 P 0.00 0.00 0.00 9.46 +0.11 39 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 10.39 +0.12 39 0 18 0
30DEC26 200.00 P 0.00 0.00 0.00 11.41 +0.17 39 0 54 0
30DEC26 205.00 P 0.00 0.00 0.00 13.46 +0.08 39 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 15.83 -0.09 39 0 2 0
30DEC26 215.00 P 0.00 0.00 0.00 18.68 +0.10 39 0 15 0
30DEC26 220.00 P 0.00 0.00 0.00 21.57 +0.08 39 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 24.83 +0.21 40 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 28.58 +0.63 41 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 31.39 -0.73 39 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 34.98 -0.84 39 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 39.79 +0.07 42 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 43.90 +0.15 42 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 47.58 -0.34 42 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 51.77 -0.42 42 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 56.10 -0.54 42 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 60.99 -0.03 44 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 65.38 -0.10 44 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 1.06 +0.04 40 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 1.25 +0.03 40 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 1.45 +0.04 40 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 1.66 +0.05 40 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 1.94 +0.05 40 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 2.22 +0.05 40 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 2.51 +0.06 40 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 2.86 +0.07 40 0 1,616 0
30MAR27 152.50 P 0.00 0.00 0.00 3.25 +0.07 40 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 3.64 +0.07 40 0 2 0
30MAR27 157.50 P 0.00 0.00 0.00 4.04 +0.08 40 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 4.56 +0.10 40 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 5.08 +0.10 40 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 5.60 +0.10 40 0 100 0
30MAR27 167.50 P 0.00 0.00 0.00 6.15 +0.12 40 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 6.82 +0.13 40 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 7.50 +0.13 40 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 8.18 +0.13 40 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 8.86 +0.13 40 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 9.71 +0.16 40 0 1,015 0
30MAR27 182.50 P 0.00 0.00 0.00 10.56 +0.16 40 0 24 0
30MAR27 185.00 P 0.00 0.00 0.00 11.41 +0.04 40 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 12.27 +0.16 40 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 13.18 +0.21 40 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 14.15 +0.21 40 0 15 0
30MAR27 195.00 P 0.00 0.00 0.00 15.17 +0.22 40 0 1 0
30MAR27 197.50 P 0.00 0.00 0.00 16.23 +0.22 40 0 15 0
30MAR27 200.00 P 0.00 0.00 0.00 17.35 +0.24 40 0 15 0
30MAR27 205.00 P 0.00 0.00 0.00 19.71 +0.25 40 0 1 0
30MAR27 210.00 P 0.00 0.00 0.00 22.24 +0.24 40 0 42 0
30MAR27 215.00 P 0.00 0.00 0.00 24.95 +0.26 40 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 27.83 +0.27 40 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 30.59 +0.02 40 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 33.79 +0.03 40 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 37.14 +0.04 40 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 41.12 -0.28 41 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 44.77 +0.11 41 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 48.52 -0.01 41 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 52.40 +0.12 42 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 56.17 -0.03 41 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 60.23 -0.07 41 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 64.37 +1.09 42 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 67.88 +0.38 40 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 2.41 -0.01 41 0 2 0
29JUN27 135.00 P 0.00 0.00 0.00 2.70 -0.01 41 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 3.01 -0.01 41 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 3.41 -0.01 41 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 3.81 -0.01 41 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 4.21 -0.01 41 0 2 0
29JUN27 147.50 P 0.00 0.00 0.00 4.62 -0.01 41 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 5.15 0.00 41 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 5.68 -0.01 41 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 6.22 0.00 41 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 6.76 0.00 41 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 7.38 +0.01 41 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 8.07 +0.01 41 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 8.76 0.00 41 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 9.45 0.00 41 0 15 0
29JUN27 170.00 P 0.00 0.00 0.00 10.15 0.00 41 0 6 0
29JUN27 172.50 P 0.00 0.00 0.00 10.97 +0.01 41 0 6 0
29JUN27 175.00 P 0.00 0.00 0.00 11.84 +0.02 41 0 6 0
29JUN27 177.50 P 0.00 0.00 0.00 12.71 +0.02 41 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 13.59 +0.04 41 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 14.39 -0.05 40 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 15.31 -0.10 40 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 16.29 -0.25 40 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 17.18 +0.02 40 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 18.30 +0.10 40 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 19.38 +0.10 40 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 20.42 +0.03 40 0 6 0
29JUN27 200.00 P 0.00 0.00 0.00 21.35 +0.05 40 0 5 0
29JUN27 205.00 P 0.00 0.00 0.00 24.01 -0.11 40 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 26.71 +0.02 40 0 12 0
29JUN27 215.00 P 0.00 0.00 0.00 29.47 +0.04 40 0 6 0
29JUN27 220.00 P 0.00 0.00 0.00 32.35 +0.04 40 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 35.38 +0.06 40 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 38.53 +0.07 40 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 41.80 +0.07 40 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 45.49 0.00 41 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 48.79 +0.25 41 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 52.48 +0.36 41 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 56.24 +0.46 41 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 59.62 +0.15 41 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 63.39 +0.20 41 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 67.36 +0.19 41 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 71.36 +0.20 41 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 17.03 +0.14 41 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 18.10 +0.14 41 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 19.17 +0.14 41 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 20.24 +0.13 41 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 21.32 +0.14 41 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 21.86 +0.02 40 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 23.00 +0.03 40 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 24.17 +0.27 40 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 25.38 +0.04 40 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 27.90 +0.34 40 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 30.24 +0.09 40 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 33.01 +0.10 40 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 36.24 +0.46 40 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 38.86 -0.09 40 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 41.97 -0.10 40 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 45.20 +0.12 40 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 48.68 +0.05 40 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 52.74 +0.24 41 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 56.12 +0.24 41 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 59.72 +0.27 41 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 63.40 +0.27 41 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 67.11 +0.27 41 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 70.84 +0.28 41 0 0 0
TOTAL PUT 4 12,767 -2
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$ 5.765
29SEP26 4.40 C 0.00 0.00 0.00 1.41 -0.02 101 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.31 -0.02 95 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.21 -0.02 88 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.10 -0.03 75 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.98 -0.05 54 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.89 -0.04 57 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.79 -0.04 51 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.54 -0.04 37 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.30 -0.04 26 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.12 -0.03 24 0 309 0
29SEP26 6.00 C 0.00 0.00 0.00 0.03 -0.02 23 0 739 0
29SEP26 6.25 C 0.01 0.01 0.01 0.01 0.00 27 2 61 -2
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 219 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 162 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2,812 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 62 0 406 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 70 0 267 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 77 0 223 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 84 0 3,225 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 90 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 96 0 91 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 102 0 28 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 108 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 113 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 119 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 124 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 129 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 138 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 147 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.41 -0.02 53 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.32 -0.01 53 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.22 -0.01 49 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.11 -0.02 42 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.01 -0.02 39 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.91 -0.02 35 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.82 -0.01 35 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.59 -0.02 30 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.38 -0.04 26 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.23 -0.02 26 0 353 0
29OCT26 6.00 C 0.14 0.16 0.13 0.13 -0.01 27 220 367 -30
29OCT26 6.25 C 0.00 0.00 0.00 0.07 -0.01 27 0 623 0
29OCT26 6.50 C 0.03 0.03 0.03 0.03 -0.01 27 5 192 +3
29OCT26 6.75 C 0.00 0.00 0.00 0.02 0.00 30 0 92 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 30 0 60 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 45 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 69 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 137 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 47 0 38 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.44 -0.01 47 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.33 -0.02 41 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.23 -0.02 38 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.14 -0.02 38 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.04 -0.02 35 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.94 -0.02 32 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.85 -0.03 31 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.64 -0.02 29 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.45 -0.02 27 0 148 0
27NOV26 5.75 C 0.00 0.00 0.00 0.30 -0.02 26 0 29 0
27NOV26 6.00 C 0.23 0.23 0.19 0.19 -0.02 26 167 217 +133
27NOV26 6.25 C 0.00 0.00 0.00 0.12 -0.01 27 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 0.00 27 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 184 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 7 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 39 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 44 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.45 -0.02 39 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.35 -0.02 36 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.25 -0.03 34 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.16 -0.03 33 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.06 -0.03 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.97 -0.03 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.88 -0.04 28 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.67 -0.05 26 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.49 -0.04 25 0 50 0
30DEC26 5.75 C 0.00 0.00 0.00 0.35 -0.02 25 0 6 0
30DEC26 6.00 C 0.00 0.00 0.00 0.24 -0.03 25 0 51 0
30DEC26 6.25 C 0.00 0.00 0.00 0.16 -0.02 25 0 996 0
30DEC26 6.50 C 0.00 0.00 0.00 0.10 -0.01 25 0 430 0
30DEC26 6.75 C 0.00 0.00 0.00 0.06 -0.01 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 30 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 46 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 1.50 -0.03 32 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.41 -0.03 31 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.32 -0.03 30 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.23 -0.03 29 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.15 -0.03 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.06 -0.03 28 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.98 -0.04 27 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.80 -0.03 27 0 16 0
30MAR27 5.50 C 0.00 0.00 0.00 0.63 -0.03 26 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.49 -0.02 26 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.38 -0.01 26 0 10 0
30MAR27 6.25 C 0.00 0.00 0.00 0.28 -0.02 25 0 11 0
30MAR27 6.50 C 0.00 0.00 0.00 0.20 -0.02 25 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.15 -0.01 25 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.10 -0.02 24 0 180 0
30MAR27 7.25 C 0.00 0.00 0.00 0.07 -0.01 24 0 90 0
30MAR27 7.50 C 0.00 0.00 0.00 0.06 0.00 26 0 210 0
30MAR27 7.75 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 -0.01 23 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 31 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 1.52 -0.05 32 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.43 -0.05 31 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.34 -0.05 30 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.25 -0.05 29 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.17 -0.04 28 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.08 -0.05 27 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.00 -0.05 27 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.82 -0.04 26 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.65 -0.04 25 0 10 0
29JUN27 5.75 C 0.00 0.00 0.00 0.52 -0.03 25 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.40 -0.03 25 0 90 0
29JUN27 6.25 C 0.00 0.00 0.00 0.30 -0.03 25 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.23 -0.02 25 0 10 0
29JUN27 6.75 C 0.00 0.00 0.00 0.17 -0.02 25 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.13 -0.01 25 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 0.09 -0.02 25 0 30 0
29JUN27 7.50 C 0.00 0.00 0.00 0.07 -0.01 25 0 150 0
29JUN27 7.75 C 0.00 0.00 0.00 0.05 -0.01 25 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 0.04 0.00 26 0 14 0
29JUN27 8.25 C 0.00 0.00 0.00 0.02 -0.01 24 0 14 0
29JUN27 8.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 55 0
29JUN27 8.75 C 0.00 0.00 0.00 0.01 0.00 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 1.53 -0.04 31 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.43 -0.05 29 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.34 -0.05 28 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.26 -0.05 28 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.17 -0.05 27 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.09 -0.05 27 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.01 -0.05 26 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.83 -0.05 25 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.68 -0.04 25 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.54 -0.05 25 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.43 -0.04 25 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.34 -0.03 25 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.26 -0.04 25 0 7 0
29SEP27 6.75 C 0.00 0.00 0.00 0.20 -0.03 24 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.16 -0.02 25 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.12 -0.02 25 0 10 0
29SEP27 7.50 C 0.00 0.00 0.00 0.09 -0.02 24 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 0.04 -0.01 24 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
TOTAL CALL 394 16,274 +104
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 0.00 23 0 88 0
29SEP26 5.75 P 0.00 0.00 0.00 0.10 +0.02 24 0 465 0
29SEP26 6.00 P 0.00 0.00 0.00 0.27 +0.03 26 0 823 0
29SEP26 6.25 P 0.00 0.00 0.00 0.49 +0.04 27 0 583 0
29SEP26 6.50 P 0.00 0.00 0.00 0.74 +0.05 36 0 311 0
29SEP26 6.75 P 0.00 0.00 0.00 0.99 +0.05 45 0 2 0
29SEP26 7.00 P 0.00 0.00 0.00 1.24 +0.05 54 0 700 0
29SEP26 7.25 P 0.00 0.00 0.00 1.49 +0.05 62 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.74 +0.05 69 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.99 +0.05 76 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.24 +0.05 83 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.49 +0.05 90 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.74 +0.05 96 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.99 +0.05 102 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.24 +0.05 107 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.49 +0.05 113 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.74 +0.05 118 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.99 +0.05 124 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.24 +0.05 129 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.74 +0.05 139 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.24 +0.05 148 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.74 +0.05 156 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.24 +0.05 164 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29OCT26 5.25 P 0.03 0.03 0.03 0.04 +0.01 27 100 191 +100
29OCT26 5.50 P 0.00 0.00 0.00 0.09 +0.01 25 0 222 0
29OCT26 5.75 P 0.00 0.00 0.00 0.20 +0.02 27 0 1,431 0
29OCT26 6.00 P 0.00 0.00 0.00 0.34 +0.02 26 0 393 0
29OCT26 6.25 P 0.47 0.47 0.47 0.52 +0.03 24 20 295 +14
29OCT26 6.50 P 0.00 0.00 0.00 0.75 +0.04 26 0 32 0
29OCT26 6.75 P 0.00 0.00 0.00 0.99 +0.04 28 0 7 0
29OCT26 7.00 P 0.00 0.00 0.00 1.24 +0.03 34 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.49 +0.03 38 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.74 +0.03 43 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.99 +0.03 47 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.24 +0.03 52 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.49 +0.03 55 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.74 +0.03 59 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.99 +0.03 63 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 3.24 +0.03 66 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 3.49 +0.03 70 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 20 0
27NOV26 5.25 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.14 +0.01 26 0 137 0
27NOV26 5.75 P 0.00 0.00 0.00 0.25 +0.02 26 0 586 0
27NOV26 6.00 P 0.00 0.00 0.00 0.39 +0.02 26 0 246 0
27NOV26 6.25 P 0.00 0.00 0.00 0.57 +0.03 26 0 55 0
27NOV26 6.50 P 0.00 0.00 0.00 0.75 +0.01 22 0 25 0
27NOV26 6.75 P 0.00 0.00 0.00 1.00 +0.05 27 0 4 0
27NOV26 7.00 P 0.00 0.00 0.00 1.24 +0.03 28 0 143 0
27NOV26 7.25 P 0.00 0.00 0.00 1.49 +0.03 32 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.74 +0.03 36 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.99 +0.03 39 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.24 +0.03 42 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.49 +0.03 46 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.74 +0.03 49 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.99 +0.03 52 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.24 +0.03 55 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 3.49 +0.03 58 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 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.05 0.00 25 0 2 0
30DEC26 5.25 P 0.00 0.00 0.00 0.10 0.00 25 0 15 0
30DEC26 5.50 P 0.00 0.00 0.00 0.18 +0.01 25 0 110 0
30DEC26 5.75 P 0.28 0.28 0.28 0.28 +0.01 25 30 595 0
30DEC26 6.00 P 0.36 0.36 0.36 0.42 +0.02 24 8 594 +8
30DEC26 6.25 P 0.00 0.00 0.00 0.60 +0.03 25 0 581 0
30DEC26 6.50 P 0.00 0.00 0.00 0.77 +0.01 22 0 461 0
30DEC26 6.75 P 0.00 0.00 0.00 1.01 +0.04 25 0 152 0
30DEC26 7.00 P 0.00 0.00 0.00 1.24 +0.03 25 0 111 0
30DEC26 7.25 P 0.00 0.00 0.00 1.49 +0.03 28 0 3 0
30DEC26 7.50 P 0.00 0.00 0.00 1.74 +0.03 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.99 +0.03 34 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.24 +0.03 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.49 +0.03 40 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.74 +0.03 43 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.99 +0.03 45 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.24 +0.03 48 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.49 +0.03 50 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.74 +0.05 52 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.99 +0.05 55 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.24 +0.05 57 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.74 +0.05 61 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.24 +0.04 65 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.06 0.00 25 0 90 0
30MAR27 4.80 P 0.00 0.00 0.00 0.08 +0.01 26 0 90 0
30MAR27 4.90 P 0.00 0.00 0.00 0.09 0.00 25 0 120 0
30MAR27 5.00 P 0.00 0.00 0.00 0.12 +0.01 26 0 330 0
30MAR27 5.25 P 0.14 0.14 0.14 0.17 0.00 24 30 110 +30
30MAR27 5.50 P 0.00 0.00 0.00 0.26 0.00 24 0 81 0
30MAR27 5.75 P 0.00 0.00 0.00 0.37 +0.01 24 0 105 0
30MAR27 6.00 P 0.00 0.00 0.00 0.50 +0.01 24 0 145 0
30MAR27 6.25 P 0.00 0.00 0.00 0.66 +0.03 24 0 9 0
30MAR27 6.50 P 0.00 0.00 0.00 0.83 +0.02 23 0 35 0
30MAR27 6.75 P 0.00 0.00 0.00 1.03 +0.02 22 0 125 0
30MAR27 7.00 P 0.00 0.00 0.00 1.27 +0.04 25 0 113 0
30MAR27 7.25 P 0.00 0.00 0.00 1.50 +0.04 25 0 27 0
30MAR27 7.50 P 0.00 0.00 0.00 1.74 +0.03 26 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.99 +0.03 28 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.24 +0.03 30 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.49 +0.03 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.74 +0.03 35 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.99 +0.03 37 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.24 +0.03 39 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.49 +0.03 41 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.74 +0.05 43 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.99 +0.05 44 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.24 +0.05 46 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.74 +0.05 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 5.24 +0.04 53 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.10 0.00 25 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.12 0.00 25 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.14 0.00 25 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.17 +0.01 25 0 132 0
29JUN27 4.80 P 0.00 0.00 0.00 0.20 0.00 25 0 150 0
29JUN27 4.90 P 0.00 0.00 0.00 0.23 0.00 24 0 150 0
29JUN27 5.00 P 0.00 0.00 0.00 0.27 +0.01 25 0 60 0
29JUN27 5.25 P 0.00 0.00 0.00 0.37 +0.01 24 0 6 0
29JUN27 5.50 P 0.00 0.00 0.00 0.48 0.00 23 0 34 0
29JUN27 5.75 P 0.00 0.00 0.00 0.63 +0.02 23 0 68 0
29JUN27 6.00 P 0.00 0.00 0.00 0.79 +0.02 23 0 74 0
29JUN27 6.25 P 0.00 0.00 0.00 0.97 +0.03 23 0 267 0
29JUN27 6.50 P 0.00 0.00 0.00 1.16 +0.03 22 0 35 0
29JUN27 6.75 P 0.00 0.00 0.00 1.36 +0.04 21 0 115 0
29JUN27 7.00 P 0.00 0.00 0.00 1.56 +0.03 18 0 1 0
29JUN27 7.25 P 0.00 0.00 0.00 1.78 +0.03 14 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.00 +0.03 0 0 6 0
29JUN27 7.75 P 0.00 0.00 0.00 2.23 +0.04 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.46 +0.04 0 0 10 0
29JUN27 8.25 P 0.00 0.00 0.00 2.69 +0.04 0 0 400 0
29JUN27 8.50 P 0.00 0.00 0.00 2.92 +0.04 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.16 +0.05 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.39 +0.04 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.63 +0.05 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.86 +0.04 0 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.13 -0.01 24 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.16 0.00 25 0 40 0
29SEP27 4.60 P 0.00 0.00 0.00 0.18 0.00 24 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.21 0.00 24 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.25 +0.01 25 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.28 +0.01 24 0 6 0
29SEP27 5.00 P 0.00 0.00 0.00 0.31 0.00 24 0 6 0
29SEP27 5.25 P 0.00 0.00 0.00 0.41 0.00 24 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.54 +0.01 24 0 10 0
29SEP27 5.75 P 0.00 0.00 0.00 0.68 +0.01 23 0 20 0
29SEP27 6.00 P 0.00 0.00 0.00 0.84 +0.01 23 0 50 0
29SEP27 6.25 P 0.00 0.00 0.00 1.01 +0.01 23 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.19 +0.01 22 0 5 0
29SEP27 6.75 P 0.00 0.00 0.00 1.39 +0.02 21 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.59 +0.02 20 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.80 +0.02 18 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.02 +0.03 0 0 3 0
29SEP27 7.75 P 0.00 0.00 0.00 2.24 +0.03 0 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.47 +0.03 0 0 1,377 0
29SEP27 8.25 P 0.00 0.00 0.00 2.70 +0.04 0 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.93 +0.04 0 0 0 0
TOTAL PUT 188 13,788 +152
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$ 79.050
18SEP26 60.00 C 0.00 0.00 0.00 19.05 -1.34 0 0 0 0
18SEP26 61.00 C 0.00 0.00 0.00 18.05 -1.18 0 0 0 0
18SEP26 62.00 C 0.00 0.00 0.00 17.05 -1.18 0 0 0 0
18SEP26 63.00 C 0.00 0.00 0.00 16.05 -1.17 0 0 0 0
18SEP26 64.00 C 0.00 0.00 0.00 15.05 -1.23 0 0 0 0
18SEP26 65.00 C 0.00 0.00 0.00 14.05 -1.30 0 0 0 0
18SEP26 66.00 C 0.00 0.00 0.00 13.05 -1.17 0 0 0 0
18SEP26 67.00 C 0.00 0.00 0.00 12.05 -1.17 0 0 0 0
18SEP26 68.00 C 0.00 0.00 0.00 11.05 -1.17 0 0 0 0
18SEP26 69.00 C 0.00 0.00 0.00 10.05 -1.17 0 0 0 0
18SEP26 70.00 C 0.00 0.00 0.00 9.06 -1.16 0 0 0 0
18SEP26 71.00 C 0.00 0.00 0.00 8.07 -1.15 42 0 0 0
18SEP26 72.00 C 0.00 0.00 0.00 7.08 -1.15 45 0 0 0
18SEP26 73.00 C 0.00 0.00 0.00 6.12 -1.12 49 0 0 0
18SEP26 74.00 C 0.00 0.00 0.00 5.16 -1.09 47 0 0 0
18SEP26 75.00 C 0.00 0.00 0.00 4.16 -1.13 40 0 0 0
18SEP26 76.00 C 0.00 0.00 0.00 3.26 -1.10 39 0 0 0
18SEP26 77.00 C 0.00 0.00 0.00 2.43 -1.12 38 0 0 0
18SEP26 78.00 C 0.00 0.00 0.00 1.72 -1.02 38 0 0 0
18SEP26 79.00 C 1.17 1.24 1.13 1.14 -0.89 38 35 34 +31
18SEP26 80.00 C 1.50 1.50 0.84 0.72 -0.72 39 15 97 +8
18SEP26 81.00 C 0.90 0.95 0.43 0.43 -0.55 39 53 274 0
18SEP26 82.00 C 0.53 0.53 0.27 0.25 -0.39 40 22 218 +21
18SEP26 83.00 C 0.37 0.37 0.31 0.13 -0.26 40 33 220 +5
18SEP26 84.00 C 0.23 0.23 0.10 0.06 -0.17 40 25 239 -7
18SEP26 85.00 C 0.14 0.14 0.12 0.03 -0.10 41 11 559 +11
18SEP26 86.00 C 0.00 0.00 0.00 0.02 -0.05 43 0 153 0
18SEP26 87.00 C 0.00 0.00 0.00 0.01 -0.03 44 0 25 0
18SEP26 88.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 20 0
18SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 53 0 34 0
18SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 58 0 28 0
18SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 62 0 50 0
18SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 66 0 45 0
18SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 70 0 20 0
18SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 74 0 20 0
18SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
18SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
18SEP26 97.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
18SEP26 98.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
18SEP26 99.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
18SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
18SEP26 101.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
18SEP26 102.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
18SEP26 103.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
18SEP26 104.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
18SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
18SEP26 106.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
25SEP26 60.00 C 0.00 0.00 0.00 19.13 -1.26 72 0 0 0
25SEP26 61.00 C 0.00 0.00 0.00 18.10 -1.16 0 0 0 0
25SEP26 62.00 C 0.00 0.00 0.00 17.29 -0.97 87 0 0 0
25SEP26 63.00 C 0.00 0.00 0.00 16.10 -1.16 0 0 0 0
25SEP26 64.00 C 0.00 0.00 0.00 15.10 -1.18 0 0 0 0
25SEP26 65.00 C 0.00 0.00 0.00 14.10 -1.25 0 0 0 0
25SEP26 66.00 C 0.00 0.00 0.00 13.11 -1.15 40 0 0 0
25SEP26 67.00 C 0.00 0.00 0.00 12.11 -1.15 37 0 0 0
25SEP26 68.00 C 0.00 0.00 0.00 11.11 -1.16 33 0 0 0
25SEP26 69.00 C 0.00 0.00 0.00 10.12 -1.16 34 0 0 0
25SEP26 70.00 C 0.00 0.00 0.00 9.14 -1.15 35 0 0 0
25SEP26 71.00 C 0.00 0.00 0.00 8.16 -1.15 34 0 0 0
25SEP26 72.00 C 0.00 0.00 0.00 7.21 -1.14 35 0 0 0
25SEP26 73.00 C 0.00 0.00 0.00 6.28 -1.12 35 0 0 0
25SEP26 74.00 C 0.00 0.00 0.00 5.41 -1.08 35 0 0 0
25SEP26 75.00 C 0.00 0.00 0.00 4.60 -1.08 36 0 0 0
25SEP26 76.00 C 0.00 0.00 0.00 3.79 -1.06 35 0 0 0
25SEP26 77.00 C 0.00 0.00 0.00 3.08 -0.98 35 0 0 0
25SEP26 78.00 C 0.00 0.00 0.00 2.44 -0.90 35 0 0 0
25SEP26 79.00 C 1.83 1.83 1.83 1.89 -0.80 35 1 1 +1
25SEP26 80.00 C 0.00 0.00 0.00 1.45 -0.69 35 0 3 0
25SEP26 81.00 C 1.34 1.34 1.34 1.08 -0.60 35 15 15 +15
25SEP26 82.00 C 1.01 1.01 0.80 0.79 -0.50 35 16 27 +16
25SEP26 83.00 C 0.00 0.00 0.00 0.56 -0.43 35 0 1 0
25SEP26 84.00 C 0.67 0.67 0.67 0.38 -0.35 35 1 59 +1
25SEP26 85.00 C 0.00 0.00 0.00 0.26 -0.27 35 0 17 0
25SEP26 86.00 C 0.38 0.38 0.38 0.17 -0.20 35 20 42 +20
25SEP26 87.00 C 0.00 0.00 0.00 0.11 -0.15 35 0 24 0
25SEP26 88.00 C 0.00 0.00 0.00 0.07 -0.10 35 0 25 0
25SEP26 89.00 C 0.00 0.00 0.00 0.04 -0.08 35 0 15 0
25SEP26 90.00 C 0.00 0.00 0.00 0.03 -0.05 36 0 7 0
25SEP26 91.00 C 0.00 0.00 0.00 0.02 -0.03 37 0 0 0
25SEP26 92.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
25SEP26 93.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
25SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
25SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
25SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
25SEP26 97.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
25SEP26 98.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
25SEP26 99.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
25SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 47.09 -1.15 145 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 46.09 -1.15 135 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 45.09 -1.15 122 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 44.09 -1.15 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 43.09 -1.15 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 42.09 -1.16 0 0 30 0
29SEP26 38.00 C 0.00 0.00 0.00 41.09 -1.16 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 40.10 -1.15 120 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 39.10 -1.15 113 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 38.10 -1.15 106 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 37.18 -1.07 147 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 36.10 -1.15 83 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 35.10 -1.15 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 34.10 -1.16 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 33.10 -1.16 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 32.10 -1.16 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 31.11 -1.15 86 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 30.19 -1.07 114 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 29.11 -1.15 74 0 1,258 0
29SEP26 52.50 C 0.00 0.00 0.00 26.61 -1.16 0 0 8 0
29SEP26 55.00 C 0.00 0.00 0.00 24.11 -1.16 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 21.62 -1.15 55 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 19.13 -1.26 54 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 16.62 -1.16 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.13 -1.22 36 0 58 0
29SEP26 67.50 C 0.00 0.00 0.00 11.64 -1.16 33 0 132 0
29SEP26 70.00 C 0.00 0.00 0.00 9.19 -1.16 33 0 200 0
29SEP26 72.50 C 0.00 0.00 0.00 6.85 -1.14 33 0 1,044 0
29SEP26 75.00 C 0.00 0.00 0.00 4.77 -1.06 34 0 813 0
29SEP26 77.50 C 3.04 3.04 3.04 2.99 -0.92 33 15 1,180 +6
29SEP26 80.00 C 2.32 2.32 1.75 1.69 -0.84 33 77 1,407 +49
29SEP26 82.50 C 1.55 1.55 0.84 0.89 -0.48 34 240 1,873 +25
29SEP26 85.00 C 0.68 0.68 0.43 0.40 -0.33 34 224 5,113 +42
29SEP26 87.50 C 0.35 0.35 0.27 0.16 -0.20 34 44 2,145 +5
29SEP26 90.00 C 0.20 0.20 0.12 0.06 -0.10 34 556 7,435 +411
29SEP26 92.50 C 0.13 0.13 0.08 0.02 -0.04 34 35 2,898 +23
29SEP26 95.00 C 0.10 0.10 0.08 0.01 -0.02 36 14 12,396 -8
29SEP26 97.50 C 0.07 0.08 0.06 0.01 0.00 40 12 3,416 0
29SEP26 100.00 C 0.06 0.07 0.05 0.01 0.00 45 9 6,070 0
29SEP26 102.50 C 0.04 0.04 0.04 0.01 0.00 49 17 4,502 -17
29SEP26 105.00 C 0.04 0.04 0.03 0.01 0.00 53 19 8,084 -19
29SEP26 107.50 C 0.04 0.04 0.04 0.01 0.00 57 3 3,680 0
29SEP26 110.00 C 0.04 0.04 0.04 0.01 0.00 61 11 1,507 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 64 0 2,263 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,917 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 71 0 788 0
29SEP26 120.00 C 0.01 0.01 0.01 0.01 0.00 75 1 2,035 -1
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 78 0 501 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 81 0 523 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 84 0 1,435 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 87 0 878 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 90 0 283 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 93 0 1,124 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 96 0 1,652 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 99 0 230 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 102 0 142 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 104 0 716 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 107 0 92 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 110 0 246 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 112 0 100 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 114 0 123 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 117 0 101 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 119 0 1 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 122 0 1 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 124 0 150 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 126 0 150 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 128 0 147 0
29OCT26 32.00 C 0.00 0.00 0.00 47.17 -1.15 84 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 46.17 -1.15 63 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 45.17 -1.16 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 44.18 -1.15 74 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 43.18 -1.15 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 42.18 -1.16 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 41.19 -1.15 65 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 40.19 -1.15 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 39.20 -1.15 65 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 38.20 -1.15 56 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 37.20 -1.16 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 36.21 -1.15 57 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 35.21 -1.15 43 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 34.21 -1.16 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 33.22 -1.15 50 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 32.22 -1.15 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 31.22 -1.16 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 30.23 -1.15 43 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 29.23 -1.16 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 26.74 -1.16 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 24.25 -1.16 28 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 21.91 -1.27 50 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 19.61 -1.19 52 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 17.15 -1.23 47 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 14.46 -1.52 34 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 12.16 -1.12 34 0 60 0
29OCT26 70.00 C 0.00 0.00 0.00 10.03 -1.20 35 0 6 0
29OCT26 72.50 C 0.00 0.00 0.00 8.14 -0.99 36 0 30 0
29OCT26 75.00 C 0.00 0.00 0.00 6.29 -0.97 35 0 121 0
29OCT26 77.50 C 5.57 5.57 4.75 4.76 -0.88 34 46 101 +17
29OCT26 80.00 C 4.05 4.26 4.05 3.50 -0.77 34 131 254 +41
29OCT26 82.50 C 3.00 3.17 2.56 2.56 -0.61 35 362 944 +67
29OCT26 85.00 C 2.20 2.27 1.78 1.80 -0.52 35 508 1,127 +301
29OCT26 87.50 C 1.63 1.63 1.29 1.21 -0.42 35 1,032 1,827 +1,000
29OCT26 90.00 C 1.14 1.14 0.90 0.80 -0.31 35 172 2,056 +72
29OCT26 92.50 C 0.81 0.81 0.64 0.51 -0.23 35 45 770 -2
29OCT26 95.00 C 0.61 0.61 0.47 0.32 -0.16 34 61 642 -39
29OCT26 97.50 C 0.45 0.45 0.37 0.20 -0.11 35 20 626 -15
29OCT26 100.00 C 0.20 0.32 0.20 0.12 -0.07 35 1,506 1,913 +794
29OCT26 102.50 C 0.00 0.00 0.00 0.07 -0.05 35 0 360 0
29OCT26 105.00 C 0.26 0.26 0.24 0.04 -0.03 35 7 477 +7
29OCT26 107.50 C 0.00 0.00 0.00 0.03 -0.02 36 0 578 0
29OCT26 110.00 C 0.14 0.14 0.14 0.02 -0.01 36 2 669 -2
29OCT26 112.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 433 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 38 0 174 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 40 0 164 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 42 0 50 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 44 0 142 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 45 0 85 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1,330 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 49 0 152 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 51 0 160 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 55 0 50 0
29OCT26 142.50 C 0.06 0.06 0.06 0.01 0.00 57 15 3 -15
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 58 0 3 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 60 0 101 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 61 0 18 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29OCT26 155.00 C 0.04 0.04 0.04 0.01 0.00 64 2 49 -2
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 66 0 201 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 67 0 50 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 71 0 6 0
29OCT26 170.00 C 0.01 0.01 0.01 0.01 0.00 72 359 616 +359
27NOV26 32.00 C 0.00 0.00 0.00 47.41 -1.14 99 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 46.25 -1.32 58 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 45.25 -1.16 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 44.26 -1.15 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 43.45 -1.10 89 0 30 0
27NOV26 37.00 C 0.00 0.00 0.00 42.27 -1.16 0 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 41.47 -0.96 84 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 40.48 -0.96 81 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 39.29 -1.15 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 38.30 -1.15 47 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 37.30 -1.16 0 0 15 0
27NOV26 43.00 C 0.00 0.00 0.00 36.31 -1.15 40 0 15 0
27NOV26 44.00 C 0.00 0.00 0.00 35.32 -1.15 44 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 34.53 -1.10 67 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 33.33 -1.15 39 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 32.55 -1.10 63 0 15 0
27NOV26 48.00 C 0.00 0.00 0.00 31.54 -1.17 60 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 30.59 -1.14 60 0 34 0
27NOV26 50.00 C 0.00 0.00 0.00 29.36 -1.15 37 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 27.12 -1.33 53 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 24.96 -1.06 57 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 22.54 -1.07 53 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 20.14 -1.09 49 0 30 0
27NOV26 62.50 C 0.00 0.00 0.00 17.56 -1.29 42 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 15.32 -1.32 40 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 12.95 -1.06 36 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 10.99 -1.01 36 0 30 0
27NOV26 72.50 C 0.00 0.00 0.00 9.19 -0.96 36 0 0 0
27NOV26 75.00 C 7.69 7.70 7.69 7.63 -0.91 37 45 67 +45
27NOV26 77.50 C 0.00 0.00 0.00 6.18 -0.84 36 0 32 0
27NOV26 80.00 C 0.00 0.00 0.00 4.96 -0.74 36 0 158 0
27NOV26 82.50 C 4.06 4.06 4.06 3.96 -0.65 36 15 235 +15
27NOV26 85.00 C 3.70 3.70 3.60 3.14 -0.56 37 4 612 0
27NOV26 87.50 C 0.00 0.00 0.00 2.43 -0.48 37 0 613 0
27NOV26 90.00 C 0.00 0.00 0.00 1.85 -0.40 37 0 7,915 0
27NOV26 92.50 C 0.00 0.00 0.00 1.39 -0.33 37 0 725 0
27NOV26 95.00 C 1.44 1.48 1.44 1.03 -0.28 37 115 837 -9
27NOV26 97.50 C 1.17 1.17 1.17 0.76 -0.22 36 30 601 +30
27NOV26 100.00 C 0.96 0.96 0.96 0.55 -0.18 36 15 1,024 +15
27NOV26 102.50 C 0.00 0.00 0.00 0.40 -0.13 36 0 446 0
27NOV26 105.00 C 0.00 0.00 0.00 0.28 -0.11 36 0 541 0
27NOV26 107.50 C 0.00 0.00 0.00 0.20 -0.08 36 0 522 0
27NOV26 110.00 C 0.48 0.48 0.48 0.14 -0.06 36 2 709 0
27NOV26 112.50 C 0.00 0.00 0.00 0.10 -0.04 36 0 125 0
27NOV26 115.00 C 0.00 0.00 0.00 0.07 -0.03 36 0 127 0
27NOV26 117.50 C 0.00 0.00 0.00 0.05 -0.02 37 0 30 0
27NOV26 120.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 361 0
27NOV26 122.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 138 0
27NOV26 125.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 152 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 30 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 38 0 35 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 39 0 75 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 40 0 105 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 41 0 75 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 43 0 19 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
27NOV26 145.00 C 0.14 0.14 0.14 0.01 0.00 45 2 60 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 50 0 50 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 56 0 53 0
30DEC26 32.00 C 0.00 0.00 0.00 47.41 -1.14 74 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 46.34 -1.23 49 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 45.35 -1.15 50 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 44.36 -1.15 49 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 43.45 -1.10 66 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 42.37 -1.16 0 0 7 0
30DEC26 38.00 C 0.00 0.00 0.00 41.47 -1.07 62 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 40.48 -1.06 60 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 39.40 -1.15 36 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 38.41 -1.15 38 0 7 0
30DEC26 42.00 C 0.00 0.00 0.00 37.42 -1.15 38 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 36.43 -1.15 38 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 35.44 -1.15 37 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 34.53 -1.10 49 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 33.46 -1.15 36 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 32.55 -1.10 46 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 31.95 -0.76 59 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 31.11 -1.12 61 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 30.15 -1.07 59 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 27.75 -1.07 56 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 25.26 -1.21 50 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 22.91 -1.20 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 20.58 -1.21 45 0 15 0
30DEC26 62.50 C 0.00 0.00 0.00 18.30 -1.20 42 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 16.17 -1.13 41 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 13.76 -1.47 36 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 11.92 -0.98 36 0 6 0
30DEC26 72.50 C 0.00 0.00 0.00 10.24 -0.93 36 0 181 0
30DEC26 75.00 C 0.00 0.00 0.00 8.77 -0.91 37 0 202 0
30DEC26 77.50 C 0.00 0.00 0.00 7.39 -0.82 37 0 109 0
30DEC26 80.00 C 6.95 6.95 6.95 6.18 -0.75 37 30 196 +30
30DEC26 82.50 C 0.00 0.00 0.00 5.15 -0.68 37 0 197 0
30DEC26 85.00 C 4.58 4.58 4.34 4.29 -0.60 37 25 1,300 +25
30DEC26 87.50 C 3.58 3.58 3.58 3.52 -0.55 37 157 1,095 +157
30DEC26 90.00 C 3.00 3.00 3.00 2.85 -0.48 37 1,025 4,479 +520
30DEC26 92.50 C 0.00 0.00 0.00 2.29 -0.42 37 0 2,629 0
30DEC26 95.00 C 2.34 2.34 2.23 1.83 -0.36 37 32 4,975 -15
30DEC26 97.50 C 0.00 0.00 0.00 1.46 -0.30 37 0 1,019 0
30DEC26 100.00 C 1.50 1.50 1.48 1.15 -0.25 37 2 3,316 +1
30DEC26 102.50 C 0.00 0.00 0.00 0.90 -0.22 37 0 806 0
30DEC26 105.00 C 0.00 0.00 0.00 0.70 -0.18 37 0 2,349 0
30DEC26 107.50 C 0.00 0.00 0.00 0.55 -0.14 37 0 213 0
30DEC26 110.00 C 0.00 0.00 0.00 0.42 -0.12 37 0 3,182 0
30DEC26 112.50 C 0.00 0.00 0.00 0.32 -0.10 36 0 647 0
30DEC26 115.00 C 0.00 0.00 0.00 0.25 -0.08 37 0 411 0
30DEC26 117.50 C 0.00 0.00 0.00 0.19 -0.06 37 0 498 0
30DEC26 120.00 C 0.00 0.00 0.00 0.15 -0.05 37 0 778 0
30DEC26 122.50 C 0.00 0.00 0.00 0.11 -0.04 37 0 452 0
30DEC26 125.00 C 0.00 0.00 0.00 0.09 -0.03 37 0 677 0
30DEC26 127.50 C 0.00 0.00 0.00 0.07 -0.02 37 0 1,337 0
30DEC26 130.00 C 0.00 0.00 0.00 0.05 -0.02 37 0 5,334 0
30DEC26 132.50 C 0.00 0.00 0.00 0.04 -0.01 37 0 813 0
30DEC26 135.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 451 0
30DEC26 137.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 140 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 146 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 36 0 227 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 37 0 376 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 38 0 224 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 39 0 274 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 40 0 600 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,040 0
30DEC26 157.50 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
30DEC26 160.00 C 0.18 0.18 0.18 0.01 0.00 43 15 60 +15
30DEC26 162.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 44 0 90 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 45 0 32 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 46 0 196 0
30MAR27 32.00 C 0.00 0.00 0.00 47.57 -1.15 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 46.58 -1.16 0 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 45.60 -1.15 37 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 44.62 -1.15 38 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 43.64 -1.15 38 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 42.65 -1.16 35 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 41.67 -1.16 35 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 40.69 -1.16 35 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 39.72 -1.15 37 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 38.74 -1.15 36 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 38.40 -0.52 58 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 37.27 -1.24 53 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 36.47 -1.33 55 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 35.53 -1.35 54 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 34.58 -1.35 53 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 33.58 -1.51 51 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 32.64 -1.41 50 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 31.71 -1.46 49 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 30.83 -1.37 49 0 500 0
30MAR27 52.50 C 0.00 0.00 0.00 28.50 -1.32 46 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 26.29 -1.21 45 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 24.09 -1.16 43 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 21.84 -1.25 41 0 31 0
30MAR27 62.50 C 0.00 0.00 0.00 19.83 -1.19 40 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 18.00 -1.05 40 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 15.71 -1.49 36 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 14.48 -0.98 39 0 114 0
30MAR27 72.50 C 0.00 0.00 0.00 12.91 -0.94 38 0 121 0
30MAR27 75.00 C 0.00 0.00 0.00 11.32 -0.84 37 0 763 0
30MAR27 77.50 C 0.00 0.00 0.00 10.01 -0.79 37 0 34 0
30MAR27 80.00 C 0.00 0.00 0.00 8.68 -0.89 37 0 64 0
30MAR27 82.50 C 0.00 0.00 0.00 7.77 -0.70 37 0 134 0
30MAR27 85.00 C 0.00 0.00 0.00 6.70 -0.78 37 0 152 0
30MAR27 87.50 C 0.00 0.00 0.00 5.99 -0.64 37 0 1,498 0
30MAR27 90.00 C 0.00 0.00 0.00 5.21 -0.59 37 0 4,123 0
30MAR27 92.50 C 0.00 0.00 0.00 4.52 -0.54 37 0 775 0
30MAR27 95.00 C 0.00 0.00 0.00 3.91 -0.49 37 0 271 0
30MAR27 97.50 C 0.00 0.00 0.00 3.37 -0.45 37 0 704 0
30MAR27 100.00 C 0.00 0.00 0.00 2.90 -0.41 37 0 1,253 0
30MAR27 102.50 C 0.00 0.00 0.00 2.49 -0.37 37 0 523 0
30MAR27 105.00 C 0.00 0.00 0.00 2.14 -0.33 37 0 660 0
30MAR27 107.50 C 0.00 0.00 0.00 1.83 -0.29 37 0 290 0
30MAR27 110.00 C 2.00 2.00 2.00 1.56 -0.27 37 1 1,722 +1
30MAR27 112.50 C 0.00 0.00 0.00 1.33 -0.24 37 0 300 0
30MAR27 115.00 C 0.00 0.00 0.00 1.13 -0.21 37 0 286 0
30MAR27 117.50 C 0.00 0.00 0.00 0.97 -0.18 37 0 144 0
30MAR27 120.00 C 0.00 0.00 0.00 0.82 -0.16 37 0 342 0
30MAR27 122.50 C 0.00 0.00 0.00 0.70 -0.14 37 0 146 0
30MAR27 125.00 C 0.00 0.00 0.00 0.57 -0.15 36 0 154 0
30MAR27 127.50 C 0.00 0.00 0.00 0.48 -0.13 36 0 100 0
30MAR27 130.00 C 0.00 0.00 0.00 0.42 -0.10 37 0 743 0
30MAR27 132.50 C 0.00 0.00 0.00 0.36 -0.08 37 0 71 0
30MAR27 135.00 C 0.00 0.00 0.00 0.30 -0.08 37 0 489 0
30MAR27 137.50 C 0.00 0.00 0.00 0.25 -0.07 37 0 101 0
30MAR27 140.00 C 0.00 0.00 0.00 0.21 -0.06 37 0 86 0
30MAR27 142.50 C 0.00 0.00 0.00 0.18 -0.05 37 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 0.15 -0.05 37 0 167 0
30MAR27 147.50 C 0.00 0.00 0.00 0.13 -0.04 37 0 80 0
30MAR27 150.00 C 0.00 0.00 0.00 0.11 -0.03 37 0 118 0
30MAR27 152.50 C 0.00 0.00 0.00 0.09 -0.03 37 0 92 0
30MAR27 155.00 C 0.00 0.00 0.00 0.08 -0.02 37 0 245 0
30MAR27 157.50 C 0.00 0.00 0.00 0.07 -0.02 37 0 30 0
30MAR27 160.00 C 0.00 0.00 0.00 0.06 -0.02 37 0 30 0
30MAR27 162.50 C 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 1 0
29JUN27 32.00 C 0.00 0.00 0.00 47.76 -1.15 37 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 46.79 -1.15 38 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 45.81 -1.15 37 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 44.84 -1.15 37 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 43.87 -1.15 37 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 42.91 -1.14 38 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 41.94 -1.15 37 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 40.98 -1.15 37 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 40.03 -1.14 38 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 39.07 -1.14 37 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 38.40 -0.86 45 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 37.27 -1.85 40 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 36.47 -1.70 42 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 35.53 -1.74 41 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 34.58 -1.35 41 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 33.58 -1.86 39 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 32.64 -1.89 38 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 31.71 -1.46 38 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 30.83 -1.88 38 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 28.62 -1.87 37 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 27.33 -1.03 43 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 25.26 -0.28 42 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 23.21 -1.10 41 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 21.40 -1.00 41 0 12 0
29JUN27 65.00 C 0.00 0.00 0.00 19.61 -0.94 40 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 17.94 -0.92 40 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 16.36 -0.85 39 0 57 0
29JUN27 72.50 C 0.00 0.00 0.00 14.66 -1.08 38 0 30 0
29JUN27 75.00 C 0.00 0.00 0.00 13.31 -0.79 38 0 1,752 0
29JUN27 77.50 C 12.93 12.93 12.93 12.05 -0.80 38 15 100 +15
29JUN27 80.00 C 0.00 0.00 0.00 10.96 -0.70 38 0 68 0
29JUN27 82.50 C 0.00 0.00 0.00 9.92 -0.66 38 0 20 0
29JUN27 85.00 C 0.00 0.00 0.00 8.97 -0.64 38 0 103 0
29JUN27 87.50 C 0.00 0.00 0.00 8.07 -0.64 38 0 478 0
29JUN27 90.00 C 0.00 0.00 0.00 7.28 -0.56 38 0 503 0
29JUN27 92.50 C 0.00 0.00 0.00 6.58 -0.48 38 0 318 0
29JUN27 95.00 C 0.00 0.00 0.00 5.88 -0.48 38 0 358 0
29JUN27 97.50 C 0.00 0.00 0.00 5.27 -0.39 38 0 16 0
29JUN27 100.00 C 0.00 0.00 0.00 4.73 -0.39 38 0 215 0
29JUN27 102.50 C 0.00 0.00 0.00 4.19 -0.39 38 0 138 0
29JUN27 105.00 C 0.00 0.00 0.00 3.77 -0.31 38 0 207 0
29JUN27 107.50 C 0.00 0.00 0.00 3.36 -0.31 38 0 53 0
29JUN27 110.00 C 0.00 0.00 0.00 2.88 -0.39 37 0 251 0
29JUN27 112.50 C 0.00 0.00 0.00 2.59 -0.32 37 0 60 0
29JUN27 115.00 C 0.00 0.00 0.00 2.31 -0.31 37 0 196 0
29JUN27 117.50 C 0.00 0.00 0.00 2.03 -0.29 37 0 47 0
29JUN27 120.00 C 0.00 0.00 0.00 1.83 -0.17 37 0 580 0
29JUN27 122.50 C 0.00 0.00 0.00 1.63 -0.17 37 0 34 0
29JUN27 125.00 C 0.00 0.00 0.00 1.43 -0.22 37 0 13 0
29JUN27 127.50 C 0.00 0.00 0.00 1.28 -0.16 37 0 27 0
29JUN27 130.00 C 0.00 0.00 0.00 1.14 -0.16 37 0 42 0
29JUN27 132.50 C 0.00 0.00 0.00 1.01 -0.15 37 0 31 0
29JUN27 135.00 C 0.00 0.00 0.00 0.91 -0.11 38 0 60 0
29JUN27 137.50 C 0.00 0.00 0.00 0.82 -0.09 38 0 15 0
29JUN27 140.00 C 0.00 0.00 0.00 0.73 -0.09 37 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 0.64 -0.08 37 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.56 -0.07 37 0 38 0
29JUN27 147.50 C 0.00 0.00 0.00 0.49 -0.08 37 0 2 0
29JUN27 150.00 C 0.00 0.00 0.00 0.44 -0.05 37 0 5 0
29JUN27 152.50 C 0.00 0.00 0.00 0.39 -0.05 37 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 0.35 -0.03 38 0 17 0
29JUN27 157.50 C 0.00 0.00 0.00 0.31 -0.03 37 0 1 0
29JUN27 160.00 C 0.00 0.00 0.00 0.28 -0.04 37 0 2 0
29JUN27 162.50 C 0.00 0.00 0.00 0.24 -0.04 37 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 0.21 -0.04 37 0 36 0
29JUN27 167.50 C 0.00 0.00 0.00 0.19 -0.02 37 0 54 0
29JUN27 170.00 C 0.00 0.00 0.00 0.17 -0.02 37 0 5 0
29SEP27 32.00 C 0.00 0.00 0.00 47.78 -1.16 37 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 46.81 -1.16 37 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 45.85 -1.16 37 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 44.89 -1.16 37 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 43.94 -1.15 37 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 42.99 -1.14 37 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 42.04 -1.15 37 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 41.10 -1.15 37 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 40.17 -1.14 37 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 39.25 -1.13 37 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 38.40 -1.06 39 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 37.41 -1.71 37 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 36.52 -1.65 37 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 35.63 -1.64 37 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 34.74 -1.19 37 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 33.89 -1.55 37 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 33.03 -1.50 37 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 32.17 -1.10 37 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 31.33 -1.38 37 0 2 0
29SEP27 52.50 C 0.00 0.00 0.00 29.30 -1.19 37 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 27.34 -1.03 37 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 25.44 -1.03 37 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 23.66 -0.98 37 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 21.91 -0.98 37 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 20.34 -0.91 37 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 18.76 -0.92 37 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 17.37 -0.84 37 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 16.37 -0.45 39 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 15.07 -0.80 38 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 13.86 -0.81 38 0 2 0
29SEP27 80.00 C 0.00 0.00 0.00 12.77 -0.75 38 0 4 0
29SEP27 82.50 C 0.00 0.00 0.00 11.72 -0.75 38 0 5 0
29SEP27 85.00 C 0.00 0.00 0.00 10.74 -0.70 38 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 9.89 -0.61 38 0 32 0
29SEP27 90.00 C 0.00 0.00 0.00 9.04 -0.61 38 0 1 0
29SEP27 92.50 C 0.00 0.00 0.00 8.25 -0.55 38 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 7.57 -0.51 38 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 6.90 -0.51 38 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 6.28 -0.45 38 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 5.76 -0.42 38 0 2 0
29SEP27 105.00 C 0.00 0.00 0.00 5.24 -0.42 38 0 2 0
29SEP27 107.50 C 0.00 0.00 0.00 4.75 -0.39 38 0 2 0
29SEP27 110.00 C 0.00 0.00 0.00 4.36 -0.34 38 0 16 0
29SEP27 112.50 C 0.00 0.00 0.00 3.97 -0.34 38 0 10 0
29SEP27 115.00 C 0.00 0.00 0.00 3.58 -0.34 37 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 3.19 -0.35 37 0 15 0
29SEP27 120.00 C 0.00 0.00 0.00 2.91 -0.35 37 0 820 0
29SEP27 122.50 C 0.00 0.00 0.00 2.64 -0.25 37 0 30 0
29SEP27 125.00 C 0.00 0.00 0.00 2.38 -0.24 37 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 2.19 -0.19 37 0 4 0
29SEP27 130.00 C 0.00 0.00 0.00 1.99 -0.19 37 0 46 0
29SEP27 132.50 C 0.00 0.00 0.00 1.80 -0.19 37 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 1.62 -0.18 37 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 1.49 -0.14 37 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 1.36 -0.14 37 0 2 0
29SEP27 142.50 C 0.00 0.00 0.00 1.23 -0.14 37 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 1.10 -0.14 37 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 1.02 -0.09 37 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 0.93 -0.10 37 0 1 0
29SEP27 152.50 C 0.00 0.00 0.00 0.85 -0.09 37 0 1 0
29SEP27 155.00 C 0.00 0.00 0.00 0.76 -0.10 37 0 1 0
29SEP27 157.50 C 0.00 0.00 0.00 0.69 -0.08 37 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 0.63 -0.07 37 0 1 0
29SEP27 162.50 C 0.00 0.00 0.00 0.58 -0.07 37 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 0.53 -0.06 37 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 0.47 -0.07 37 0 0 0
TOTAL CALL 7,322 181,979 +4,066
18SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
18SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
18SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
18SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
18SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
18SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
18SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
18SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
18SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
18SEP26 69.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
18SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
18SEP26 71.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
18SEP26 72.00 P 0.00 0.00 0.00 0.01 0.00 44 0 16 0
18SEP26 73.00 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
18SEP26 74.00 P 0.07 0.07 0.07 0.04 +0.01 40 15 22 +15
18SEP26 75.00 P 0.00 0.00 0.00 0.09 +0.02 40 0 96 0
18SEP26 76.00 P 0.00 0.00 0.00 0.20 +0.05 40 0 32 0
18SEP26 77.00 P 0.45 0.45 0.45 0.39 +0.12 40 1 75 +1
18SEP26 78.00 P 0.43 0.44 0.43 0.70 +0.21 40 17 68 0
18SEP26 79.00 P 0.76 1.07 0.62 1.14 +0.34 41 38 103 -1
18SEP26 80.00 P 1.12 1.77 0.99 1.71 +0.52 41 152 255 +24
18SEP26 81.00 P 2.00 2.00 2.00 2.43 +0.66 42 4 21 0
18SEP26 82.00 P 0.00 0.00 0.00 3.10 +0.66 35 0 23 0
18SEP26 83.00 P 0.00 0.00 0.00 4.06 +0.85 40 0 155 0
18SEP26 84.00 P 0.00 0.00 0.00 4.99 +0.93 39 0 7 0
18SEP26 85.00 P 4.80 4.80 4.80 6.02 +1.22 49 5 6 -1
18SEP26 86.00 P 0.00 0.00 0.00 7.05 +1.20 59 0 0 0
18SEP26 87.00 P 0.00 0.00 0.00 8.00 +1.18 58 0 0 0
18SEP26 88.00 P 0.00 0.00 0.00 8.99 +1.19 62 0 0 0
18SEP26 89.00 P 0.00 0.00 0.00 9.98 +1.18 65 0 0 0
18SEP26 90.00 P 0.00 0.00 0.00 10.98 +1.18 70 0 0 0
18SEP26 91.00 P 0.00 0.00 0.00 11.98 +1.18 75 0 0 0
18SEP26 92.00 P 0.00 0.00 0.00 12.98 +1.18 80 0 0 0
18SEP26 93.00 P 0.00 0.00 0.00 13.98 +1.18 85 0 0 0
18SEP26 94.00 P 0.00 0.00 0.00 14.98 +1.18 89 0 0 0
18SEP26 95.00 P 0.00 0.00 0.00 15.98 +1.18 94 0 0 0
18SEP26 96.00 P 0.00 0.00 0.00 16.98 +1.18 99 0 0 0
18SEP26 97.00 P 0.00 0.00 0.00 17.98 +1.18 103 0 0 0
18SEP26 98.00 P 0.00 0.00 0.00 18.98 +1.18 108 0 0 0
18SEP26 99.00 P 0.00 0.00 0.00 19.98 +1.18 112 0 0 0
18SEP26 100.00 P 0.00 0.00 0.00 20.98 +1.18 116 0 0 0
18SEP26 101.00 P 0.00 0.00 0.00 21.98 +1.18 120 0 0 0
18SEP26 102.00 P 0.00 0.00 0.00 22.98 +1.18 124 0 0 0
18SEP26 103.00 P 0.00 0.00 0.00 23.98 +1.18 128 0 0 0
18SEP26 104.00 P 0.00 0.00 0.00 24.98 +1.18 132 0 0 0
18SEP26 105.00 P 0.00 0.00 0.00 25.98 +1.18 136 0 0 0
18SEP26 106.00 P 0.00 0.00 0.00 26.98 +1.18 140 0 0 0
25SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
25SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
25SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
25SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
25SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
25SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
25SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 43 0 9 0
25SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
25SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
25SEP26 69.00 P 0.06 0.06 0.06 0.02 0.00 37 15 15 +15
25SEP26 70.00 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
25SEP26 71.00 P 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
25SEP26 72.00 P 0.00 0.00 0.00 0.10 +0.01 35 0 0 0
25SEP26 73.00 P 0.00 0.00 0.00 0.17 +0.03 35 0 0 0
25SEP26 74.00 P 0.00 0.00 0.00 0.28 +0.05 35 0 0 0
25SEP26 75.00 P 0.42 0.42 0.35 0.45 +0.09 35 17 27 +17
25SEP26 76.00 P 0.00 0.00 0.00 0.67 +0.13 35 0 0 0
25SEP26 77.00 P 1.02 1.02 1.02 0.97 +0.19 35 15 23 0
25SEP26 78.00 P 0.00 0.00 0.00 1.36 +0.28 35 0 6 0
25SEP26 79.00 P 1.41 1.77 1.27 1.77 +0.33 35 10 4 +4
25SEP26 80.00 P 0.00 0.00 0.00 2.39 +0.50 36 0 1 0
25SEP26 81.00 P 0.00 0.00 0.00 3.03 +0.62 36 0 15 0
25SEP26 82.00 P 0.00 0.00 0.00 3.76 +0.71 37 0 0 0
25SEP26 83.00 P 0.00 0.00 0.00 4.54 +0.81 37 0 0 0
25SEP26 84.00 P 0.00 0.00 0.00 5.38 +0.88 38 0 0 0
25SEP26 85.00 P 0.00 0.00 0.00 6.26 +0.94 39 0 0 0
25SEP26 86.00 P 0.00 0.00 0.00 7.07 +0.86 35 0 0 0
25SEP26 87.00 P 0.00 0.00 0.00 8.01 +0.99 34 0 0 0
25SEP26 88.00 P 0.00 0.00 0.00 8.99 +1.07 36 0 0 0
25SEP26 89.00 P 0.00 0.00 0.00 9.98 +1.11 38 0 0 0
25SEP26 90.00 P 0.00 0.00 0.00 10.98 +1.15 41 0 0 0
25SEP26 91.00 P 0.00 0.00 0.00 11.98 +1.17 44 0 0 0
25SEP26 92.00 P 0.00 0.00 0.00 12.98 +1.18 47 0 0 0
25SEP26 93.00 P 0.00 0.00 0.00 13.98 +1.18 49 0 0 0
25SEP26 94.00 P 0.00 0.00 0.00 14.98 +1.18 52 0 0 0
25SEP26 95.00 P 0.00 0.00 0.00 15.98 +1.18 55 0 0 0
25SEP26 96.00 P 0.00 0.00 0.00 16.98 +1.18 57 0 0 0
25SEP26 97.00 P 0.00 0.00 0.00 17.98 +1.18 60 0 0 0
25SEP26 98.00 P 0.00 0.00 0.00 18.98 +1.18 62 0 0 0
25SEP26 99.00 P 0.00 0.00 0.00 19.98 +1.18 65 0 0 0
25SEP26 100.00 P 0.00 0.00 0.00 20.98 +1.18 67 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 143 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 0.00 133 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 100 0 161 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 93 0 106 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 86 0 1,385 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 77 0 257 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 69 0 184 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 61 0 247 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 54 0 393 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 46 0 465 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 39 0 521 0
29SEP26 67.50 P 0.00 0.00 0.00 0.02 0.00 35 0 895 0
29SEP26 70.00 P 0.00 0.00 0.00 0.07 +0.01 34 0 1,735 0
29SEP26 72.50 P 0.29 0.31 0.29 0.23 +0.03 34 23 5,688 +2
29SEP26 75.00 P 0.52 0.68 0.49 0.62 +0.08 34 141 2,773 -79
29SEP26 77.50 P 1.12 1.42 0.99 1.35 +0.23 33 89 3,100 -18
29SEP26 80.00 P 1.97 2.60 1.94 2.58 +0.48 34 399 4,737 -300
29SEP26 82.50 P 3.58 4.25 3.58 4.32 +0.74 35 77 3,946 +15
29SEP26 85.00 P 6.45 6.45 6.45 6.45 +0.99 38 184 13,157 +16
29SEP26 87.50 P 0.00 0.00 0.00 8.55 +0.90 34 0 4,178 0
29SEP26 90.00 P 9.80 11.17 9.80 11.07 +0.89 42 568 10,813 -419
29SEP26 92.50 P 13.53 13.53 13.53 13.53 +1.22 46 16 4,309 0
29SEP26 95.00 P 0.00 0.00 0.00 15.98 +1.18 47 0 13,563 -633
29SEP26 97.50 P 17.50 18.50 17.50 18.50 +1.20 55 3 2,817 0
29SEP26 100.00 P 19.90 20.95 19.90 20.98 +1.18 58 91 5,285 -634
29SEP26 102.50 P 0.00 0.00 0.00 23.45 +1.15 0 0 1,303 -336
29SEP26 105.00 P 25.00 25.00 25.00 25.99 +1.19 70 3 2,897 0
29SEP26 107.50 P 27.27 28.32 27.27 28.45 +1.15 0 61 2,000 0
29SEP26 110.00 P 0.00 0.00 0.00 30.95 +1.15 0 0 150 0
29SEP26 112.50 P 0.00 0.00 0.00 33.45 +1.15 0 0 84 0
29SEP26 115.00 P 34.90 34.90 34.90 35.95 +1.15 0 15 432 0
29SEP26 117.50 P 0.00 0.00 0.00 38.45 +1.15 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 40.95 +1.15 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 43.45 +1.15 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 45.95 +1.15 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 48.45 +1.15 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 50.95 +1.15 0 0 4 0
29SEP26 132.50 P 0.00 0.00 0.00 53.45 +1.15 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 55.95 +1.15 0 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 58.45 +1.15 0 0 360 0
29SEP26 140.00 P 0.00 0.00 0.00 60.95 +1.15 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 63.45 +1.15 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 65.95 +1.15 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 68.45 +1.15 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 70.95 +1.15 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 73.45 +1.15 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 75.95 +1.15 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 78.45 +1.15 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 80.95 +1.15 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 83.45 +1.15 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 85.95 +1.15 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 88.45 +1.15 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 90.95 +1.15 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 75 0 30 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 63 0 7 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 59 0 8 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 11 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 44 0 33 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 35 0 317 0
29OCT26 60.00 P 0.00 0.00 0.00 0.03 0.00 34 0 759 0
29OCT26 62.50 P 0.19 0.21 0.19 0.08 +0.01 35 15 670 +6
29OCT26 65.00 P 0.00 0.00 0.00 0.18 +0.01 34 0 344 0
29OCT26 67.50 P 0.00 0.00 0.00 0.38 +0.04 34 0 483 0
29OCT26 70.00 P 0.67 0.82 0.67 0.71 +0.07 35 78 747 +48
29OCT26 72.50 P 1.10 1.27 1.08 1.25 +0.15 35 33 978 -10
29OCT26 75.00 P 1.68 1.97 1.61 1.97 +0.23 35 426 1,154 +25
29OCT26 77.50 P 2.63 2.65 2.42 2.92 +0.32 34 212 896 +169
29OCT26 80.00 P 3.80 4.13 3.50 4.19 +0.46 34 317 1,200 +271
29OCT26 82.50 P 5.02 5.66 4.98 5.75 +0.59 35 265 2,592 +190
29OCT26 85.00 P 6.85 6.85 6.64 7.53 +0.72 35 17 4,642 -11
29OCT26 87.50 P 9.19 9.19 9.19 9.30 +0.62 33 2 2,635 +2
29OCT26 90.00 P 0.00 0.00 0.00 11.64 +0.90 37 0 4,071 0
29OCT26 92.50 P 0.00 0.00 0.00 13.75 +0.80 35 0 933 0
29OCT26 95.00 P 0.00 0.00 0.00 16.03 +0.52 33 0 1,277 0
29OCT26 97.50 P 18.50 18.50 18.50 18.50 +1.09 35 2 671 0
29OCT26 100.00 P 0.00 0.00 0.00 20.99 +1.16 38 0 304 0
29OCT26 102.50 P 0.00 0.00 0.00 23.45 +1.15 0 0 30 0
29OCT26 105.00 P 0.00 0.00 0.00 25.99 +1.19 44 0 15 0
29OCT26 107.50 P 0.00 0.00 0.00 28.45 +1.15 0 0 11 0
29OCT26 110.00 P 0.00 0.00 0.00 30.95 +1.15 0 0 46 0
29OCT26 112.50 P 0.00 0.00 0.00 33.45 +1.15 0 0 31 0
29OCT26 115.00 P 0.00 0.00 0.00 35.95 +1.15 0 0 30 0
29OCT26 117.50 P 0.00 0.00 0.00 38.45 +1.15 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 40.95 +1.15 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 43.45 +1.15 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 45.95 +1.15 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 48.45 +1.15 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 50.95 +1.15 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 53.45 +1.15 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 55.95 +1.15 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 58.45 +1.15 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 60.95 +1.15 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 63.45 +1.15 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 65.95 +1.15 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 68.45 +1.15 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 70.95 +1.15 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 73.45 +1.15 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 75.95 +1.15 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 78.45 +1.15 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 80.95 +1.15 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 83.45 +1.15 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 85.95 +1.15 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 88.45 +1.15 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 90.95 +1.15 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 63 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 53 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 44 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 41 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 38 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.02 0.00 36 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 0.10 +0.01 36 0 26 0
27NOV26 60.00 P 0.00 0.00 0.00 0.20 +0.02 36 0 28 0
27NOV26 62.50 P 0.00 0.00 0.00 0.37 +0.03 36 0 41 0
27NOV26 65.00 P 0.72 0.72 0.72 0.63 +0.05 36 4 54 +4
27NOV26 67.50 P 1.05 1.05 1.05 1.03 +0.10 37 15 78 +15
27NOV26 70.00 P 1.47 1.68 1.45 1.58 +0.17 37 264 321 +203
27NOV26 72.50 P 2.01 2.10 2.01 2.30 +0.23 37 17 434 +17
27NOV26 75.00 P 2.79 3.13 2.79 3.12 +0.28 36 90 710 +90
27NOV26 77.50 P 3.77 4.18 3.77 4.19 +0.37 36 18 708 +18
27NOV26 80.00 P 0.00 0.00 0.00 5.46 +0.47 36 0 790 0
27NOV26 82.50 P 0.00 0.00 0.00 6.97 +0.59 36 0 644 0
27NOV26 85.00 P 0.00 0.00 0.00 8.59 +0.62 36 0 1,258 0
27NOV26 87.50 P 0.00 0.00 0.00 10.68 +0.91 39 0 1,349 0
27NOV26 90.00 P 0.00 0.00 0.00 12.31 +0.76 36 0 5,671 0
27NOV26 92.50 P 0.00 0.00 0.00 14.39 +0.84 36 0 271 0
27NOV26 95.00 P 0.00 0.00 0.00 16.56 +1.03 36 0 613 0
27NOV26 97.50 P 18.00 18.00 18.00 18.54 +0.51 30 1 254 +1
27NOV26 100.00 P 0.00 0.00 0.00 21.10 +1.15 35 0 233 0
27NOV26 102.50 P 0.00 0.00 0.00 23.55 +1.06 36 0 150 0
27NOV26 105.00 P 0.00 0.00 0.00 26.01 +1.13 37 0 1 0
27NOV26 107.50 P 0.00 0.00 0.00 28.45 +1.12 0 0 2 0
27NOV26 110.00 P 0.00 0.00 0.00 30.95 +1.15 0 0 30 0
27NOV26 112.50 P 0.00 0.00 0.00 33.45 +1.15 0 0 30 0
27NOV26 115.00 P 0.00 0.00 0.00 35.95 +1.15 0 0 30 0
27NOV26 117.50 P 0.00 0.00 0.00 38.45 +1.15 0 0 15 0
27NOV26 120.00 P 0.00 0.00 0.00 40.95 +1.15 0 0 135 0
27NOV26 122.50 P 0.00 0.00 0.00 43.45 +1.15 0 0 30 0
27NOV26 125.00 P 0.00 0.00 0.00 45.95 +1.15 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 48.45 +1.15 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 50.95 +1.15 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 53.45 +1.15 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 55.95 +1.15 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 58.45 +1.15 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 60.95 +1.15 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 63.45 +1.15 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 65.95 +1.15 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 68.45 +1.15 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 70.95 +1.15 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 73.45 +1.15 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 75.95 +1.15 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 78.45 +1.15 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 80.95 +1.15 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 83.45 +1.15 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 85.95 +1.15 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 88.45 +1.15 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 90.95 +1.15 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 54 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 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 44 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 0.00 0.00 0.00 0.04 0.00 37 0 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 +0.01 37 0 422 0
30DEC26 57.50 P 0.00 0.00 0.00 0.28 +0.02 37 0 220 0
30DEC26 60.00 P 0.66 0.66 0.66 0.48 +0.04 37 20 3,408 0
30DEC26 62.50 P 0.90 1.00 0.90 0.76 +0.06 37 31 358 +30
30DEC26 65.00 P 1.25 1.25 1.22 1.15 +0.09 37 27 1,798 +27
30DEC26 67.50 P 0.00 0.00 0.00 1.67 +0.12 37 0 791 0
30DEC26 70.00 P 2.38 2.38 2.38 2.34 +0.17 37 1 9,772 +1
30DEC26 72.50 P 0.00 0.00 0.00 3.13 +0.26 37 0 1,149 0
30DEC26 75.00 P 3.58 3.71 3.58 4.05 +0.32 36 6 1,822 0
30DEC26 77.50 P 4.55 5.06 4.55 5.15 +0.39 36 38 1,220 0
30DEC26 80.00 P 0.00 0.00 0.00 6.43 +0.46 36 0 1,937 0
30DEC26 82.50 P 0.00 0.00 0.00 7.92 +0.56 37 0 2,110 0
30DEC26 85.00 P 0.00 0.00 0.00 9.58 +0.66 37 0 7,054 0
30DEC26 87.50 P 0.00 0.00 0.00 11.31 +0.64 37 0 1,371 0
30DEC26 90.00 P 0.00 0.00 0.00 13.08 +0.57 36 0 6,214 0
30DEC26 92.50 P 0.00 0.00 0.00 15.05 +0.75 36 0 3,013 0
30DEC26 95.00 P 0.00 0.00 0.00 17.19 +0.40 37 0 4,820 0
30DEC26 97.50 P 0.00 0.00 0.00 19.43 +0.86 38 0 1,405 0
30DEC26 100.00 P 0.00 0.00 0.00 21.70 +1.24 38 0 1,649 0
30DEC26 102.50 P 0.00 0.00 0.00 23.65 +0.97 34 0 1,182 0
30DEC26 105.00 P 25.00 25.00 25.00 26.25 +1.14 38 3 765 0
30DEC26 107.50 P 0.00 0.00 0.00 28.59 +1.18 37 0 163 0
30DEC26 110.00 P 0.00 0.00 0.00 30.99 +1.09 36 0 2,156 0
30DEC26 112.50 P 0.00 0.00 0.00 33.46 +1.12 37 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 35.95 +1.15 0 0 64 -118
30DEC26 117.50 P 0.00 0.00 0.00 38.45 +1.15 0 0 117 0
30DEC26 120.00 P 0.00 0.00 0.00 40.95 +1.15 0 0 129 0
30DEC26 122.50 P 0.00 0.00 0.00 43.45 +1.15 0 0 121 0
30DEC26 125.00 P 0.00 0.00 0.00 45.95 +1.15 0 0 10 0
30DEC26 127.50 P 0.00 0.00 0.00 48.45 +1.15 0 0 15 0
30DEC26 130.00 P 0.00 0.00 0.00 50.95 +1.15 0 0 5 0
30DEC26 132.50 P 0.00 0.00 0.00 53.45 +1.15 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 55.95 +1.15 0 0 9 0
30DEC26 137.50 P 0.00 0.00 0.00 58.45 +1.15 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 60.95 +1.15 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 63.59 +1.23 63 0 474 0
30DEC26 145.00 P 0.00 0.00 0.00 65.95 +1.15 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 68.45 +1.15 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 70.95 +1.15 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 73.45 +1.15 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 75.95 +1.15 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 78.45 +1.15 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 80.95 +1.15 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 83.45 +1.15 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 85.95 +1.15 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 88.45 +1.15 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 90.95 +1.15 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 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 +0.01 38 0 3 0
30MAR27 42.00 P 0.00 0.00 0.00 0.05 +0.01 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 +0.01 37 0 8 0
30MAR27 45.00 P 0.00 0.00 0.00 0.10 +0.01 37 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.12 +0.01 37 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.15 +0.01 37 0 3 0
30MAR27 48.00 P 0.00 0.00 0.00 0.19 +0.01 37 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.23 +0.02 37 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.28 +0.01 37 0 594 0
30MAR27 52.50 P 0.00 0.00 0.00 0.45 +0.03 37 0 160 0
30MAR27 55.00 P 0.00 0.00 0.00 0.67 +0.04 37 0 35 0
30MAR27 57.50 P 0.00 0.00 0.00 0.97 +0.06 37 0 292 0
30MAR27 60.00 P 1.55 1.55 1.55 1.36 +0.06 37 15 6,365 +15
30MAR27 62.50 P 0.00 0.00 0.00 1.87 +0.10 37 0 230 0
30MAR27 65.00 P 2.35 2.61 2.35 2.48 +0.14 37 18 1,287 +17
30MAR27 67.50 P 0.00 0.00 0.00 3.19 +0.16 37 0 390 0
30MAR27 70.00 P 0.00 0.00 0.00 4.03 +0.29 37 0 6,297 0
30MAR27 72.50 P 0.00 0.00 0.00 4.93 +0.33 37 0 370 0
30MAR27 75.00 P 5.55 5.55 5.55 5.96 +0.38 37 15 1,113 0
30MAR27 77.50 P 0.00 0.00 0.00 7.13 +0.44 36 0 919 0
30MAR27 80.00 P 7.94 8.47 7.85 8.45 +0.50 36 125 784 +120
30MAR27 82.50 P 0.00 0.00 0.00 9.87 +0.55 36 0 403 0
30MAR27 85.00 P 11.11 11.11 11.11 11.47 +0.64 37 1 7,512 0
30MAR27 87.50 P 0.00 0.00 0.00 13.16 +0.67 37 0 1,665 0
30MAR27 90.00 P 0.00 0.00 0.00 15.27 +0.70 39 0 4,985 0
30MAR27 92.50 P 0.00 0.00 0.00 16.29 +0.42 35 0 744 0
30MAR27 95.00 P 0.00 0.00 0.00 18.21 +0.43 35 0 888 0
30MAR27 97.50 P 19.90 19.90 19.90 20.21 +0.98 35 1 459 0
30MAR27 100.00 P 0.00 0.00 0.00 22.27 +0.58 34 0 1,148 0
30MAR27 102.50 P 0.00 0.00 0.00 24.35 +0.59 34 0 830 0
30MAR27 105.00 P 0.00 0.00 0.00 26.50 +0.40 33 0 485 0
30MAR27 107.50 P 0.00 0.00 0.00 29.31 +1.20 37 0 175 0
30MAR27 110.00 P 0.00 0.00 0.00 31.76 +1.24 39 0 852 0
30MAR27 112.50 P 0.00 0.00 0.00 34.06 +1.28 39 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 36.23 +1.26 37 0 155 0
30MAR27 117.50 P 0.00 0.00 0.00 38.64 +1.13 38 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 41.01 +1.09 37 0 18 0
30MAR27 122.50 P 0.00 0.00 0.00 43.46 +1.10 36 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 45.99 +1.18 39 0 46 0
30MAR27 127.50 P 0.00 0.00 0.00 48.46 +1.16 39 0 30 0
30MAR27 130.00 P 0.00 0.00 0.00 50.95 +1.15 0 0 47 0
30MAR27 132.50 P 0.00 0.00 0.00 53.45 +1.15 0 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 55.95 +1.15 0 0 105 0
30MAR27 137.50 P 0.00 0.00 0.00 58.45 +1.15 0 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 60.95 +1.15 0 0 3 0
30MAR27 142.50 P 0.00 0.00 0.00 63.59 +1.23 51 0 15 0
30MAR27 145.00 P 0.00 0.00 0.00 65.95 +1.15 0 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 68.45 +1.15 0 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 70.95 +1.15 0 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 73.45 +1.15 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 75.95 +1.15 0 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 78.45 +1.15 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 80.95 +1.15 0 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 83.45 +1.15 0 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 85.95 +1.15 0 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 88.45 +1.15 0 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 90.95 +1.15 0 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.02 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 0.05 +0.01 38 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 37 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.10 +0.01 37 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.12 +0.01 37 0 0 0
29JUN27 41.00 P 0.50 0.50 0.50 0.16 +0.02 38 1 1 +1
29JUN27 42.00 P 0.00 0.00 0.00 0.19 +0.02 37 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.22 +0.02 37 0 30 0
29JUN27 44.00 P 0.00 0.00 0.00 0.28 +0.03 37 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.33 +0.03 37 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 0.38 +0.02 37 0 45 0
29JUN27 47.00 P 0.00 0.00 0.00 0.47 +0.05 37 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 0.53 +0.03 37 0 30 0
29JUN27 49.00 P 0.00 0.00 0.00 0.63 +0.05 38 0 30 0
29JUN27 50.00 P 0.00 0.00 0.00 0.74 +0.07 38 0 873 0
29JUN27 52.50 P 0.00 0.00 0.00 1.03 +0.07 38 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 1.42 +0.10 38 0 101 0
29JUN27 57.50 P 0.00 0.00 0.00 1.89 +0.15 38 0 139 0
29JUN27 60.00 P 0.00 0.00 0.00 2.42 +0.15 38 0 335 0
29JUN27 62.50 P 0.00 0.00 0.00 3.10 +0.20 38 0 128 0
29JUN27 65.00 P 0.00 0.00 0.00 3.78 +0.21 37 0 3,226 0
29JUN27 67.50 P 0.00 0.00 0.00 4.56 +0.26 37 0 279 0
29JUN27 70.00 P 0.00 0.00 0.00 5.43 +0.30 37 0 6,874 0
29JUN27 72.50 P 0.00 0.00 0.00 6.43 +0.36 37 0 604 0
29JUN27 75.00 P 0.00 0.00 0.00 7.53 +0.41 37 0 3,404 0
29JUN27 77.50 P 0.00 0.00 0.00 8.75 +0.46 37 0 296 0
29JUN27 80.00 P 9.63 9.83 9.63 10.07 +0.50 37 17 947 +2
29JUN27 82.50 P 0.00 0.00 0.00 11.50 +0.53 37 0 364 0
29JUN27 85.00 P 0.00 0.00 0.00 13.03 +0.59 37 0 1,042 0
29JUN27 87.50 P 0.00 0.00 0.00 14.67 +0.65 37 0 448 0
29JUN27 90.00 P 0.00 0.00 0.00 16.40 +0.69 37 0 349 0
29JUN27 92.50 P 0.00 0.00 0.00 17.70 +0.30 35 0 389 0
29JUN27 95.00 P 0.00 0.00 0.00 19.56 +0.47 35 0 89 0
29JUN27 97.50 P 0.00 0.00 0.00 21.46 +0.40 35 0 75 0
29JUN27 100.00 P 0.00 0.00 0.00 23.47 +0.57 35 0 27 0
29JUN27 102.50 P 0.00 0.00 0.00 25.53 +0.52 35 0 160 0
29JUN27 105.00 P 0.00 0.00 0.00 27.65 +0.55 35 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 29.74 +0.60 35 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 31.91 +0.63 35 0 4 0
29JUN27 112.50 P 0.00 0.00 0.00 34.11 +0.66 34 0 21 0
29JUN27 115.00 P 0.00 0.00 0.00 36.82 +1.13 37 0 214 0
29JUN27 117.50 P 0.00 0.00 0.00 38.68 +0.76 34 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 41.40 +1.03 37 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 43.76 +1.04 37 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 46.14 +1.06 37 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 48.56 +1.09 37 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 51.00 +1.11 37 0 10 0
29JUN27 132.50 P 0.00 0.00 0.00 53.46 +1.12 37 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 55.95 +1.15 0 0 15 0
29JUN27 137.50 P 0.00 0.00 0.00 58.45 +1.15 0 0 15 0
29JUN27 140.00 P 0.00 0.00 0.00 60.95 +1.15 0 0 30 0
29JUN27 142.50 P 0.00 0.00 0.00 63.59 +1.23 45 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 65.95 +1.15 0 0 15 0
29JUN27 147.50 P 0.00 0.00 0.00 68.45 +1.15 0 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 70.95 +1.15 0 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 73.45 +1.15 0 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 75.95 +1.15 0 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 78.45 +1.15 0 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 80.95 +1.15 0 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 83.45 +1.15 0 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 85.95 +1.15 0 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 88.45 +1.15 0 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 90.95 +1.15 0 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.06 +0.01 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 0.10 +0.01 37 0 5 0
29SEP27 36.00 P 0.00 0.00 0.00 0.12 +0.01 37 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.15 +0.02 37 0 5 0
29SEP27 38.00 P 0.00 0.00 0.00 0.18 +0.01 37 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 0.22 +0.02 37 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.27 +0.03 37 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.32 +0.03 37 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.37 +0.02 37 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.44 +0.04 37 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.52 +0.04 37 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.60 +0.04 37 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.68 +0.04 37 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.82 +0.08 37 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.94 +0.07 37 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 1.06 +0.07 37 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 1.19 +0.08 37 0 2 0
29SEP27 52.50 P 0.00 0.00 0.00 1.60 +0.10 37 0 0 0
29SEP27 55.00 P 2.09 2.09 2.09 2.08 +0.13 37 4 164 +4
29SEP27 57.50 P 0.00 0.00 0.00 2.62 +0.13 38 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 3.30 +0.18 38 0 4 0
29SEP27 62.50 P 0.00 0.00 0.00 3.99 +0.30 37 0 47 0
29SEP27 65.00 P 0.00 0.00 0.00 4.73 +0.34 37 0 16 0
29SEP27 67.50 P 0.00 0.00 0.00 5.57 +0.30 37 0 48 0
29SEP27 70.00 P 0.00 0.00 0.00 6.50 +0.34 37 0 1,063 0
29SEP27 72.50 P 7.20 7.20 7.16 7.56 +0.39 37 4 422 +4
29SEP27 75.00 P 0.00 0.00 0.00 8.70 +0.42 36 0 530 0
29SEP27 77.50 P 9.85 9.85 9.85 9.92 +0.44 36 2 109 +2
29SEP27 80.00 P 0.00 0.00 0.00 11.27 +0.53 36 0 349 0
29SEP27 82.50 P 0.00 0.00 0.00 12.71 +0.58 36 0 106 0
29SEP27 85.00 P 13.81 13.81 13.81 14.23 +0.61 36 15 48 0
29SEP27 87.50 P 0.00 0.00 0.00 15.82 +0.65 36 0 32 0
29SEP27 90.00 P 0.00 0.00 0.00 17.54 +0.69 37 0 26 0
29SEP27 92.50 P 0.00 0.00 0.00 19.18 +0.59 36 0 15 0
29SEP27 95.00 P 0.00 0.00 0.00 20.74 +0.52 35 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 22.59 +0.50 36 0 0 0
29SEP27 100.00 P 25.00 25.00 25.00 24.94 +1.23 37 1 2 +1
29SEP27 102.50 P 0.00 0.00 0.00 26.64 +0.48 36 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 28.90 +0.76 37 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 30.98 +0.83 37 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 33.10 +0.87 37 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 35.24 +0.88 37 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 37.40 +0.90 37 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 39.64 +0.95 37 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 41.90 +0.97 37 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 44.18 +0.98 37 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 46.49 +1.00 37 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 48.85 +1.04 37 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 51.22 +1.05 37 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 53.62 +1.07 37 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 56.04 +1.09 37 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 58.49 +1.11 37 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 60.95 +1.11 0 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 63.59 +1.23 41 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 65.95 +1.15 0 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 68.45 +1.15 0 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 70.95 +1.15 0 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 73.45 +1.15 0 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 75.95 +1.15 0 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 78.45 +1.15 0 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 80.95 +1.15 0 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 83.45 +1.15 0 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 85.95 +1.15 0 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 88.45 +1.15 0 0 0 0
TOTAL PUT 4,080 248,971 -1,168
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$ 22.660
29SEP26 15.50 C 0.00 0.00 0.00 7.24 -0.66 109 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.73 -0.69 98 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.26 -0.73 99 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.77 -0.73 93 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.18 -0.78 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.71 -0.73 62 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.26 -0.58 68 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.76 -0.58 61 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.21 -0.76 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.74 -0.63 43 0 8 0
29SEP26 21.00 C 0.00 0.00 0.00 1.87 -0.58 43 0 43 0
29SEP26 22.00 C 1.46 1.46 1.46 1.12 -0.51 41 10 70 0
29SEP26 23.00 C 0.00 0.00 0.00 0.64 -0.37 44 0 333 0
29SEP26 24.00 C 0.39 0.39 0.28 0.31 -0.24 43 21 232 +21
29SEP26 25.00 C 0.19 0.19 0.14 0.14 -0.12 44 5 504 -1
29SEP26 26.00 C 0.11 0.11 0.10 0.06 -0.05 45 16 396 -1
29SEP26 27.00 C 0.07 0.07 0.06 0.02 -0.03 45 68 665 -3
29SEP26 28.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 498 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 54 0 344 0
29SEP26 30.00 C 0.03 0.03 0.03 0.01 0.00 60 14 758 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,181 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 72 0 179 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 78 0 182 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 83 0 213 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 88 0 98 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 93 0 206 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 98 0 125 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 103 0 8 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 107 0 90 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 111 0 102 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 116 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 120 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 124 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 131 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 135 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 138 0 40 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 142 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 145 0 48 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 148 0 35 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 156 0 61 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 164 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 171 0 130 0
29OCT26 15.50 C 0.00 0.00 0.00 7.37 -0.62 75 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 6.76 -0.68 54 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 6.28 -0.71 53 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 5.90 -0.60 62 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 5.26 -0.73 41 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 4.87 -0.65 50 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 4.36 -0.74 44 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 3.92 -0.75 44 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 3.60 -0.62 49 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.10 -0.58 44 0 21 0
29OCT26 21.00 C 0.00 0.00 0.00 2.38 -0.53 44 0 51 0
29OCT26 22.00 C 2.07 2.07 2.07 1.80 -0.45 45 15 21 +14
29OCT26 23.00 C 1.40 1.40 1.40 1.31 -0.39 45 7 158 0
29OCT26 24.00 C 0.00 0.00 0.00 0.91 -0.33 45 0 124 0
29OCT26 25.00 C 0.63 0.63 0.63 0.62 -0.26 45 1 220 0
29OCT26 26.00 C 0.41 0.41 0.41 0.41 -0.19 44 6 173 -6
29OCT26 27.00 C 0.35 0.35 0.35 0.26 -0.14 44 1 294 0
29OCT26 28.00 C 0.20 0.20 0.20 0.16 -0.10 44 8 151 +8
29OCT26 29.00 C 0.15 0.15 0.15 0.10 -0.07 44 15 95 -6
29OCT26 30.00 C 0.13 0.13 0.13 0.06 -0.05 44 2 228 -2
29OCT26 31.00 C 0.10 0.10 0.10 0.04 -0.03 45 13 170 +13
29OCT26 32.00 C 0.00 0.00 0.00 0.02 -0.02 44 0 224 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 127 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 54 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 49 0 247 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 52 0 40 0
27NOV26 17.00 C 0.00 0.00 0.00 6.00 -0.70 52 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 5.52 -0.72 49 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 5.13 -0.63 51 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 4.70 -0.65 49 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 4.32 -0.60 50 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 3.92 -0.59 49 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 3.45 -0.67 45 0 15 0
27NOV26 21.00 C 0.00 0.00 0.00 2.86 -0.44 47 0 11 0
27NOV26 22.00 C 0.00 0.00 0.00 2.28 -0.40 46 0 9 0
27NOV26 23.00 C 0.00 0.00 0.00 1.78 -0.36 46 0 103 0
27NOV26 24.00 C 0.00 0.00 0.00 1.37 -0.35 46 0 45 0
27NOV26 25.00 C 0.00 0.00 0.00 1.03 -0.32 45 0 25 0
27NOV26 26.00 C 0.89 0.89 0.89 0.78 -0.26 45 15 67 +15
27NOV26 27.00 C 0.00 0.00 0.00 0.57 -0.22 45 0 29 0
27NOV26 28.00 C 0.00 0.00 0.00 0.42 -0.17 45 0 35 0
27NOV26 29.00 C 0.40 0.40 0.38 0.30 -0.14 45 61 106 +30
27NOV26 30.00 C 0.00 0.00 0.00 0.22 -0.10 45 0 45 0
27NOV26 31.00 C 0.00 0.00 0.00 0.15 -0.08 45 0 47 0
27NOV26 32.00 C 0.21 0.21 0.21 0.11 -0.06 45 28 0 -28
27NOV26 33.00 C 0.00 0.00 0.00 0.08 -0.04 45 0 32 0
27NOV26 34.00 C 0.00 0.00 0.00 0.05 -0.04 45 0 10 0
27NOV26 35.00 C 0.00 0.00 0.00 0.04 -0.02 46 0 60 0
27NOV26 36.00 C 0.00 0.00 0.00 0.03 -0.02 46 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 7.60 -0.59 58 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.14 -0.58 56 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.69 -0.58 54 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.25 -0.58 53 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.82 -0.62 52 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.29 -0.72 47 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.00 -0.60 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.57 -0.63 48 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.24 -0.57 48 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.89 -0.55 48 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 3.16 -0.60 45 0 13 0
30DEC26 22.00 C 0.00 0.00 0.00 2.69 -0.42 46 0 14 0
30DEC26 23.00 C 0.00 0.00 0.00 2.20 -0.38 46 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 1.79 -0.33 46 0 46 0
30DEC26 25.00 C 0.00 0.00 0.00 1.44 -0.29 46 0 136 0
30DEC26 26.00 C 0.00 0.00 0.00 1.15 -0.26 46 0 88 0
30DEC26 27.00 C 0.00 0.00 0.00 0.91 -0.24 45 0 130 0
30DEC26 28.00 C 0.00 0.00 0.00 0.71 -0.21 45 0 2,516 0
30DEC26 29.00 C 0.00 0.00 0.00 0.56 -0.17 45 0 32 0
30DEC26 30.00 C 0.54 0.54 0.50 0.43 -0.15 45 5 674 0
30DEC26 31.00 C 0.00 0.00 0.00 0.34 -0.10 45 0 38 0
30DEC26 32.00 C 0.36 0.36 0.35 0.26 -0.10 45 48 367 +23
30DEC26 33.00 C 0.32 0.32 0.32 0.20 -0.08 45 2 344 -2
30DEC26 34.00 C 0.00 0.00 0.00 0.15 -0.07 45 0 21 0
30DEC26 35.00 C 0.25 0.25 0.25 0.12 -0.05 45 1 108 +1
30DEC26 36.00 C 0.00 0.00 0.00 0.09 -0.04 45 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.07 -0.03 45 0 35 0
30DEC26 38.00 C 0.00 0.00 0.00 0.05 -0.03 45 0 26 0
30DEC26 39.00 C 0.00 0.00 0.00 0.04 -0.02 45 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 0.03 -0.02 45 0 87 0
30DEC26 41.00 C 0.00 0.00 0.00 0.02 -0.02 45 0 60 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 60 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 46 0 13 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 47 0 36 0
30MAR27 15.50 C 0.00 0.00 0.00 7.98 -0.56 52 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 7.55 -0.58 51 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.15 -0.62 51 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.75 -0.61 50 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.37 -0.59 49 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.99 -0.59 48 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.66 -0.55 49 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 5.29 -0.56 48 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.85 -0.66 45 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 4.63 -0.52 47 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.04 -0.49 46 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.59 -0.42 47 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 3.13 -0.34 47 0 31 0
30MAR27 24.00 C 0.00 0.00 0.00 2.67 -0.36 46 0 46 0
30MAR27 25.00 C 0.00 0.00 0.00 2.30 -0.34 46 0 15 0
30MAR27 26.00 C 0.00 0.00 0.00 2.02 -0.28 46 0 96 0
30MAR27 27.00 C 0.00 0.00 0.00 1.75 -0.24 46 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 1.47 -0.25 46 0 23 0
30MAR27 29.00 C 0.00 0.00 0.00 1.28 -0.20 46 0 125 0
30MAR27 30.00 C 0.00 0.00 0.00 1.10 -0.17 46 0 864 0
30MAR27 31.00 C 0.00 0.00 0.00 0.94 -0.15 46 0 401 0
30MAR27 32.00 C 0.00 0.00 0.00 0.80 -0.13 46 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 0.68 -0.12 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.58 -0.10 46 0 4 0
30MAR27 35.00 C 0.00 0.00 0.00 0.49 -0.09 46 0 107 0
30MAR27 36.00 C 0.00 0.00 0.00 0.42 -0.08 46 0 17 0
30MAR27 37.00 C 0.00 0.00 0.00 0.36 -0.06 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.30 -0.06 46 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 0.26 -0.05 46 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.22 -0.04 46 0 18 0
30MAR27 41.00 C 0.00 0.00 0.00 0.18 -0.04 46 0 54 0
29JUN27 15.50 C 0.00 0.00 0.00 8.34 -0.56 51 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 7.96 -0.61 51 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 7.57 -0.59 50 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.21 -0.60 50 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.87 -0.58 49 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.52 -0.57 49 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.19 -0.56 48 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.89 -0.54 49 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.59 -0.51 48 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.27 -0.50 47 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 4.64 -0.56 46 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 4.23 -0.45 47 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 3.79 -0.42 47 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.39 -0.39 47 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 3.03 -0.37 47 0 4 0
29JUN27 26.00 C 0.00 0.00 0.00 2.71 -0.35 47 0 21 0
29JUN27 27.00 C 0.00 0.00 0.00 2.41 -0.31 47 0 47 0
29JUN27 28.00 C 0.00 0.00 0.00 2.15 -0.29 47 0 13 0
29JUN27 29.00 C 0.00 0.00 0.00 1.90 -0.28 47 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 1.70 -0.24 46 0 53 0
29JUN27 31.00 C 0.00 0.00 0.00 1.50 -0.24 46 0 15 0
29JUN27 32.00 C 0.00 0.00 0.00 1.34 -0.20 46 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.19 -0.19 46 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.04 -0.19 46 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 0.93 -0.15 46 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.83 -0.14 46 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 0.73 -0.14 46 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.65 -0.11 46 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.58 -0.11 46 0 13 0
29SEP27 17.00 C 0.00 0.00 0.00 7.60 - 49 0 0 -
29SEP27 17.50 C 0.00 0.00 0.00 7.26 -0.44 49 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 6.95 -0.42 49 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.65 -0.42 48 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.37 -0.51 48 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 6.09 -0.51 48 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.79 -0.53 48 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 5.28 -0.49 47 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 4.80 -0.46 47 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 4.37 -0.44 47 0 15 0
29SEP27 24.00 C 0.00 0.00 0.00 3.99 -0.41 47 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.64 -0.39 47 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 3.32 -0.36 47 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 3.00 -0.36 47 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 2.74 -0.30 47 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 2.49 -0.30 47 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 2.25 -0.29 47 0 15 0
29SEP27 31.00 C 0.00 0.00 0.00 2.06 -0.25 47 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 1.87 -0.24 46 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 1.68 -0.24 46 0 1 0
29SEP27 34.00 C 0.00 0.00 0.00 1.54 -0.20 46 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.40 -0.20 46 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 1.26 -0.20 46 0 0 0
TOTAL CALL 362 16,696 +76
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 83 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 77 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 65 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 59 0 111 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 53 0 118 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 47 0 62 0
29SEP26 19.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 335 0
29SEP26 19.50 P 0.00 0.00 0.00 0.03 +0.01 44 0 408 0
29SEP26 20.00 P 0.08 0.08 0.08 0.06 +0.03 44 10 273 +10
29SEP26 21.00 P 0.17 0.18 0.17 0.20 +0.09 44 83 386 -53
29SEP26 22.00 P 0.39 0.51 0.39 0.49 +0.20 44 100 463 +100
29SEP26 23.00 P 0.68 1.00 0.68 0.98 +0.36 45 93 379 -17
29SEP26 24.00 P 0.00 0.00 0.00 1.63 +0.41 44 0 617 0
29SEP26 25.00 P 0.00 0.00 0.00 2.45 +0.54 43 0 359 0
29SEP26 26.00 P 0.00 0.00 0.00 3.37 +0.60 43 0 350 0
29SEP26 27.00 P 0.00 0.00 0.00 4.34 +0.64 0 0 2,076 0
29SEP26 28.00 P 4.96 4.96 4.96 5.35 +0.67 54 1 863 0
29SEP26 29.00 P 0.00 0.00 0.00 6.34 +0.66 0 0 128 -13
29SEP26 30.00 P 0.00 0.00 0.00 7.34 +0.66 0 0 119 0
29SEP26 31.00 P 0.00 0.00 0.00 8.34 +0.66 0 0 10 0
29SEP26 32.00 P 0.00 0.00 0.00 9.34 +0.64 0 0 12 -23
29SEP26 33.00 P 0.00 0.00 0.00 10.34 +0.66 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.34 +0.66 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.34 +0.66 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 13.34 +0.66 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 14.34 +0.66 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 15.34 +0.64 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 16.34 +0.66 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 17.34 +0.66 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 18.34 +0.66 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 19.34 +0.66 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 20.34 +0.66 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 21.34 +0.64 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 22.34 +0.66 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 23.34 +0.66 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 24.34 +0.66 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 25.34 +0.66 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 26.34 +0.66 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 27.34 +0.64 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 29.84 +0.66 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 32.34 +0.66 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 34.87 +0.67 208 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 47 0 52 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 43 0 124 0
29OCT26 16.50 P 0.00 0.00 0.00 0.02 0.00 44 0 30 0
29OCT26 17.00 P 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.06 +0.02 45 0 23 0
29OCT26 18.00 P 0.00 0.00 0.00 0.09 +0.02 44 0 17 0
29OCT26 18.50 P 0.00 0.00 0.00 0.14 +0.04 45 0 45 0
29OCT26 19.00 P 0.00 0.00 0.00 0.20 +0.05 44 0 129 0
29OCT26 19.50 P 0.28 0.28 0.28 0.28 +0.07 44 15 148 +8
29OCT26 20.00 P 0.36 0.43 0.36 0.38 +0.09 44 21 157 0
29OCT26 21.00 P 0.66 0.66 0.66 0.67 +0.14 45 2 197 0
29OCT26 22.00 P 0.00 0.00 0.00 1.05 +0.20 44 0 196 0
29OCT26 23.00 P 0.00 0.00 0.00 1.52 +0.25 43 0 248 0
29OCT26 24.00 P 1.98 1.98 1.98 2.11 +0.32 43 15 314 0
29OCT26 25.00 P 0.00 0.00 0.00 2.86 +0.43 44 0 254 0
29OCT26 26.00 P 0.00 0.00 0.00 3.66 +0.47 44 0 61 0
29OCT26 27.00 P 0.00 0.00 0.00 4.59 +0.67 47 0 94 0
29OCT26 28.00 P 0.00 0.00 0.00 5.49 +0.65 48 0 130 0
29OCT26 29.00 P 0.00 0.00 0.00 6.44 +0.63 50 0 15 0
29OCT26 30.00 P 0.00 0.00 0.00 7.39 +0.64 50 0 15 0
29OCT26 31.00 P 0.00 0.00 0.00 8.34 +0.65 0 0 15 0
29OCT26 32.00 P 0.00 0.00 0.00 9.34 +0.64 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 10.38 +0.70 61 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 11.34 +0.63 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 12.34 +0.63 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 13.34 +0.63 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.13 +0.02 45 0 4 0
27NOV26 17.50 P 0.00 0.00 0.00 0.18 +0.03 45 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.25 +0.04 45 0 2 0
27NOV26 18.50 P 0.00 0.00 0.00 0.33 +0.05 45 0 3 0
27NOV26 19.00 P 0.00 0.00 0.00 0.43 +0.07 45 0 13 0
27NOV26 19.50 P 0.00 0.00 0.00 0.55 +0.09 45 0 6 0
27NOV26 20.00 P 0.68 0.68 0.68 0.69 +0.11 45 2 16 +2
27NOV26 21.00 P 1.00 1.00 1.00 1.03 +0.15 45 1 16 +1
27NOV26 22.00 P 0.00 0.00 0.00 1.43 +0.21 45 0 18 0
27NOV26 23.00 P 0.00 0.00 0.00 1.92 +0.24 44 0 1,810 0
27NOV26 24.00 P 0.00 0.00 0.00 2.50 +0.29 43 0 630 0
27NOV26 25.00 P 0.00 0.00 0.00 3.20 +0.33 44 0 107 0
27NOV26 26.00 P 0.00 0.00 0.00 3.95 +0.49 44 0 96 0
27NOV26 27.00 P 0.00 0.00 0.00 4.75 +0.48 44 0 82 0
27NOV26 28.00 P 5.32 5.32 5.32 5.61 +0.55 44 1 54 0
27NOV26 29.00 P 0.00 0.00 0.00 6.60 +0.70 48 0 2 0
27NOV26 30.00 P 0.00 0.00 0.00 7.51 +0.72 48 0 8 0
27NOV26 31.00 P 0.00 0.00 0.00 8.39 +0.64 44 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 9.36 +0.66 44 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 10.38 +0.67 50 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 11.34 +0.63 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 12.34 +0.63 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 13.34 +0.63 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.11 +0.02 45 0 22 0
30DEC26 16.00 P 0.22 0.22 0.22 0.15 +0.02 45 5 35 +2
30DEC26 16.50 P 0.00 0.00 0.00 0.21 +0.04 45 0 12 0
30DEC26 17.00 P 0.00 0.00 0.00 0.27 +0.04 45 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.35 +0.06 45 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.44 +0.07 45 0 2 0
30DEC26 18.50 P 0.00 0.00 0.00 0.55 +0.08 45 0 76 0
30DEC26 19.00 P 0.00 0.00 0.00 0.68 +0.10 45 0 30 0
30DEC26 19.50 P 0.75 0.75 0.75 0.81 +0.11 45 3 24 +3
30DEC26 20.00 P 1.00 1.00 1.00 0.99 +0.15 46 2 15 -1
30DEC26 21.00 P 1.32 1.32 1.32 1.31 +0.17 44 1 17 +1
30DEC26 22.00 P 1.75 1.75 1.75 1.74 +0.20 44 1 57 +1
30DEC26 23.00 P 0.00 0.00 0.00 2.23 +0.23 43 0 112 0
30DEC26 24.00 P 0.00 0.00 0.00 2.91 +0.34 45 0 2,648 0
30DEC26 25.00 P 0.00 0.00 0.00 3.51 +0.31 44 0 190 0
30DEC26 26.00 P 0.00 0.00 0.00 4.19 +0.38 43 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 5.03 +0.42 45 0 25 0
30DEC26 28.00 P 0.00 0.00 0.00 5.78 +0.45 43 0 886 0
30DEC26 29.00 P 0.00 0.00 0.00 6.69 +0.55 44 0 102 0
30DEC26 30.00 P 0.00 0.00 0.00 7.69 +0.70 48 0 365 0
30DEC26 31.00 P 0.00 0.00 0.00 8.43 +0.56 41 0 173 0
30DEC26 32.00 P 0.00 0.00 0.00 9.36 +0.58 39 0 341 0
30DEC26 33.00 P 0.00 0.00 0.00 10.38 +0.67 44 0 352 0
30DEC26 34.00 P 0.00 0.00 0.00 11.36 +0.62 44 0 81 0
30DEC26 35.00 P 0.00 0.00 0.00 12.35 +0.64 45 0 15 0
30DEC26 36.00 P 0.00 0.00 0.00 13.34 +0.63 0 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 14.34 +0.66 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 15.34 +0.64 0 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 16.34 +0.66 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 17.34 +0.66 0 0 0 -4
30DEC26 41.00 P 0.00 0.00 0.00 18.34 +0.66 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 19.34 +0.66 0 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 20.34 +0.66 0 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 21.34 +0.64 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 22.36 +0.68 68 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.38 +0.07 46 0 21 0
30MAR27 16.00 P 0.00 0.00 0.00 0.47 +0.08 46 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 0.57 +0.10 46 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.68 +0.11 46 0 1 0
30MAR27 17.50 P 0.00 0.00 0.00 0.80 +0.12 46 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.89 +0.08 45 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.05 +0.11 45 0 111 0
30MAR27 19.00 P 0.00 0.00 0.00 1.21 +0.13 45 0 9 0
30MAR27 19.50 P 0.00 0.00 0.00 1.38 +0.15 45 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 1.55 +0.15 45 0 82 0
30MAR27 21.00 P 0.00 0.00 0.00 1.97 +0.20 45 0 7 0
30MAR27 22.00 P 0.00 0.00 0.00 2.44 +0.23 44 0 10 0
30MAR27 23.00 P 0.00 0.00 0.00 2.97 +0.26 44 0 19 0
30MAR27 24.00 P 0.00 0.00 0.00 3.55 +0.30 44 0 68 0
30MAR27 25.00 P 0.00 0.00 0.00 4.20 +0.35 44 0 43 0
30MAR27 26.00 P 0.00 0.00 0.00 4.89 +0.37 44 0 15 0
30MAR27 27.00 P 0.00 0.00 0.00 5.63 +0.40 45 0 6 0
30MAR27 28.00 P 0.00 0.00 0.00 6.33 +0.38 44 0 9 0
30MAR27 29.00 P 0.00 0.00 0.00 7.13 +0.41 44 0 110 0
30MAR27 30.00 P 0.00 0.00 0.00 8.01 +0.49 45 0 525 0
30MAR27 31.00 P 0.00 0.00 0.00 8.85 +0.50 44 0 400 0
30MAR27 32.00 P 0.00 0.00 0.00 9.69 +0.49 43 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.74 +0.68 47 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.66 +0.73 48 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.41 +0.48 41 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 13.39 +0.61 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 14.35 +0.64 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 15.38 +0.60 45 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 16.36 +0.64 46 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 17.35 +0.63 46 0 7 0
30MAR27 41.00 P 0.00 0.00 0.00 18.34 +0.63 0 0 2 0
29JUN27 15.50 P 0.00 0.00 0.00 0.69 +0.07 46 0 112 0
29JUN27 16.00 P 0.00 0.00 0.00 0.81 +0.08 46 0 247 0
29JUN27 16.50 P 0.00 0.00 0.00 0.94 +0.10 46 0 21 0
29JUN27 17.00 P 0.00 0.00 0.00 1.08 +0.10 46 0 12 0
29JUN27 17.50 P 0.00 0.00 0.00 1.22 +0.09 46 0 7 0
29JUN27 18.00 P 0.00 0.00 0.00 1.38 +0.11 46 0 4 0
29JUN27 18.50 P 0.00 0.00 0.00 1.55 +0.10 46 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.73 +0.13 46 0 3 0
29JUN27 19.50 P 0.00 0.00 0.00 1.92 +0.17 46 0 1 0
29JUN27 20.00 P 0.00 0.00 0.00 2.12 +0.17 45 0 27 0
29JUN27 21.00 P 0.00 0.00 0.00 2.55 +0.18 45 0 101 0
29JUN27 22.00 P 0.00 0.00 0.00 3.06 +0.26 45 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 3.59 +0.26 45 0 10 0
29JUN27 24.00 P 0.00 0.00 0.00 4.18 +0.28 45 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 4.84 +0.41 45 0 31 0
29JUN27 26.00 P 0.00 0.00 0.00 5.47 +0.34 45 0 20 0
29JUN27 27.00 P 0.00 0.00 0.00 6.15 +0.33 44 0 15 0
29JUN27 28.00 P 0.00 0.00 0.00 6.93 +0.43 45 0 7 0
29JUN27 29.00 P 0.00 0.00 0.00 7.65 +0.39 45 0 15 0
29JUN27 30.00 P 0.00 0.00 0.00 8.49 +0.46 45 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 9.26 +0.44 45 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 10.14 +0.49 45 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.99 +0.51 45 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.86 +0.52 45 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.70 +0.50 44 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 13.60 +0.52 44 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 14.56 +0.58 45 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 15.48 +0.59 44 0 3 0
29JUN27 39.00 P 0.00 0.00 0.00 16.40 +0.59 43 0 1 0
29SEP27 17.00 P 0.00 0.00 0.00 1.37 - 46 0 0 -
29SEP27 17.50 P 0.00 0.00 0.00 1.53 +0.10 45 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.71 +0.13 45 0 4 0
29SEP27 18.50 P 0.00 0.00 0.00 1.91 +0.13 46 0 1 0
29SEP27 19.00 P 0.00 0.00 0.00 2.10 +0.15 45 0 3 0
29SEP27 19.50 P 0.00 0.00 0.00 2.30 +0.16 45 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.52 +0.18 45 0 11 0
29SEP27 21.00 P 0.00 0.00 0.00 2.98 +0.15 45 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 3.53 +0.23 45 0 15 0
29SEP27 23.00 P 0.00 0.00 0.00 4.06 +0.26 45 0 2 0
29SEP27 24.00 P 0.00 0.00 0.00 4.63 +0.26 45 0 2 0
29SEP27 25.00 P 0.00 0.00 0.00 5.28 +0.30 45 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 5.95 +0.34 45 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 6.66 +0.35 45 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 7.35 +0.33 45 0 4 0
29SEP27 29.00 P 0.00 0.00 0.00 8.07 +0.36 45 0 0 0
29SEP27 30.00 P 8.80 8.80 8.80 8.96 +0.49 46 1 2 +1
29SEP27 31.00 P 0.00 0.00 0.00 9.63 +0.38 44 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 10.44 +0.41 45 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 11.27 +0.42 44 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 12.12 +0.43 44 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 12.98 +0.46 44 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 13.85 +0.47 44 0 0 0
TOTAL PUT 357 20,085 +18
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$ 516.000
18SEP26 445.00 C 0.00 0.00 0.00 71.11 -33.04 0 0 0 0
18SEP26 450.00 C 0.00 0.00 0.00 66.12 -33.03 50 0 0 0
18SEP26 455.00 C 0.00 0.00 0.00 61.12 -33.03 45 0 0 0
18SEP26 460.00 C 0.00 0.00 0.00 56.14 -33.01 47 0 0 0
18SEP26 465.00 C 0.00 0.00 0.00 51.18 -32.97 48 0 0 0
18SEP26 470.00 C 0.00 0.00 0.00 46.24 -32.92 48 0 0 0
18SEP26 475.00 C 0.00 0.00 0.00 41.36 -32.80 48 0 0 0
18SEP26 480.00 C 0.00 0.00 0.00 36.56 -32.61 48 0 0 0
18SEP26 485.00 C 0.00 0.00 0.00 31.88 -32.30 48 0 0 0
18SEP26 490.00 C 0.00 0.00 0.00 27.38 -31.82 48 0 0 0
18SEP26 495.00 C 0.00 0.00 0.00 22.42 -31.82 41 0 0 0
18SEP26 500.00 C 0.00 0.00 0.00 18.58 -30.74 44 0 0 0
18SEP26 505.00 C 13.70 15.50 13.00 15.08 -29.36 45 42 42 +42
18SEP26 510.00 C 10.98 10.98 10.98 11.96 -27.69 46 15 15 +15
18SEP26 515.00 C 8.36 9.00 7.66 9.27 -25.70 46 156 138 +138
18SEP26 520.00 C 8.52 9.07 5.93 7.01 -23.44 47 259 154 +154
18SEP26 525.00 C 11.56 11.56 4.28 5.16 -20.97 47 100 45 +39
18SEP26 530.00 C 9.08 9.08 2.80 3.69 -17.73 47 62 41 +41
18SEP26 535.00 C 11.53 11.53 1.97 2.57 -15.23 47 45 10 +10
18SEP26 540.00 C 10.07 10.11 1.95 1.74 -12.78 47 26 56 +26
18SEP26 545.00 C 8.50 8.50 1.10 1.22 -10.39 48 94 78 +45
18SEP26 550.00 C 7.30 7.30 0.80 0.78 -8.32 48 105 108 +45
18SEP26 555.00 C 3.20 3.20 0.71 0.47 -6.50 48 27 105 -1
18SEP26 560.00 C 4.30 4.30 1.32 0.29 -4.94 48 21 80 -2
18SEP26 565.00 C 2.50 2.50 0.75 0.17 -3.66 48 71 172 -18
18SEP26 570.00 C 0.58 0.58 0.58 0.09 -2.68 47 2 597 0
18SEP26 575.00 C 0.20 0.20 0.20 0.05 -1.89 47 4 103 -4
18SEP26 580.00 C 0.00 0.00 0.00 0.03 -1.36 48 0 191 0
18SEP26 585.00 C 0.00 0.00 0.00 0.01 -0.89 46 0 50 0
18SEP26 590.00 C 0.00 0.00 0.00 0.01 -0.59 49 0 100 0
18SEP26 595.00 C 0.50 0.50 0.50 0.01 -0.36 52 10 67 -10
18SEP26 600.00 C 0.22 0.22 0.22 0.01 -0.22 55 2 91 -2
18SEP26 605.00 C 0.00 0.00 0.00 0.01 -0.13 57 0 60 0
18SEP26 610.00 C 0.00 0.00 0.00 0.01 -0.07 60 0 62 0
18SEP26 615.00 C 0.00 0.00 0.00 0.01 -0.04 63 0 947 0
18SEP26 620.00 C 0.00 0.00 0.00 0.01 -0.02 65 0 70 0
18SEP26 625.00 C 0.00 0.00 0.00 0.01 0.00 68 0 5 0
18SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
18SEP26 635.00 C 0.10 0.10 0.10 0.01 0.00 73 5 5 0
18SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
18SEP26 645.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
18SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
18SEP26 655.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
18SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
18SEP26 665.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
18SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
18SEP26 675.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
25SEP26 445.00 C 0.00 0.00 0.00 71.59 -32.82 42 0 0 0
25SEP26 450.00 C 0.00 0.00 0.00 66.72 -32.70 43 0 0 0
25SEP26 455.00 C 0.00 0.00 0.00 61.89 -32.55 42 0 0 0
25SEP26 460.00 C 0.00 0.00 0.00 57.14 -32.32 43 0 0 0
25SEP26 465.00 C 0.00 0.00 0.00 52.47 -32.03 43 0 0 0
25SEP26 470.00 C 0.00 0.00 0.00 47.90 -31.64 42 0 0 0
25SEP26 475.00 C 0.00 0.00 0.00 43.47 -31.15 42 0 0 0
25SEP26 480.00 C 0.00 0.00 0.00 39.19 -30.53 42 0 0 0
25SEP26 485.00 C 0.00 0.00 0.00 35.09 -29.78 42 0 0 0
25SEP26 490.00 C 0.00 0.00 0.00 31.19 -28.89 42 0 0 0
25SEP26 495.00 C 0.00 0.00 0.00 26.69 -28.67 39 0 0 0
25SEP26 500.00 C 26.11 26.11 26.11 23.36 -27.38 40 15 15 +15
25SEP26 505.00 C 22.69 22.69 22.69 20.28 -25.95 41 15 15 +15
25SEP26 510.00 C 19.46 19.46 15.62 17.45 -24.42 41 21 21 +21
25SEP26 515.00 C 23.79 23.79 13.66 14.89 -22.77 41 31 31 +31
25SEP26 520.00 C 20.44 20.44 11.00 12.59 -21.05 41 34 34 +34
25SEP26 525.00 C 12.80 12.80 12.80 10.55 -19.28 42 4 4 +4
25SEP26 530.00 C 11.24 11.24 10.59 8.76 -16.71 42 23 23 +23
25SEP26 535.00 C 0.00 0.00 0.00 7.21 -15.02 42 0 0 0
25SEP26 540.00 C 8.15 8.15 4.90 5.87 -13.38 42 17 17 +17
25SEP26 545.00 C 3.98 4.65 3.98 4.74 -11.78 42 12 12 +12
25SEP26 550.00 C 0.00 0.00 0.00 3.79 -10.27 42 0 0 0
25SEP26 555.00 C 5.70 5.70 2.73 3.00 -8.86 42 36 30 +30
25SEP26 560.00 C 0.00 0.00 0.00 2.36 -7.55 42 0 0 0
25SEP26 565.00 C 1.80 1.80 1.80 1.83 -6.38 42 10 10 +10
25SEP26 570.00 C 0.00 0.00 0.00 1.41 -5.32 42 0 0 0
25SEP26 575.00 C 2.58 2.58 1.16 1.14 -4.33 43 68 68 +68
25SEP26 580.00 C 0.00 0.00 0.00 0.84 -3.57 43 0 0 0
25SEP26 585.00 C 0.00 0.00 0.00 0.63 -3.10 43 0 0 0
25SEP26 590.00 C 2.17 2.17 2.17 0.48 -2.42 43 15 15 +15
25SEP26 595.00 C 0.00 0.00 0.00 0.34 -1.96 42 0 0 0
25SEP26 600.00 C 0.44 0.44 0.44 0.25 -1.54 42 5 36 +5
25SEP26 605.00 C 0.00 0.00 0.00 0.18 -1.19 42 0 20 0
25SEP26 610.00 C 0.00 0.00 0.00 0.13 -0.88 43 0 0 0
25SEP26 615.00 C 0.00 0.00 0.00 0.09 -0.67 42 0 0 0
25SEP26 620.00 C 0.00 0.00 0.00 0.07 -0.50 43 0 0 0
25SEP26 625.00 C 0.00 0.00 0.00 0.05 -0.37 43 0 0 0
25SEP26 630.00 C 0.00 0.00 0.00 0.03 -0.29 42 0 0 0
25SEP26 635.00 C 0.30 0.30 0.30 0.02 -0.21 42 5 5 +5
25SEP26 640.00 C 0.00 0.00 0.00 0.01 -0.15 41 0 0 0
25SEP26 645.00 C 0.00 0.00 0.00 0.01 -0.11 42 0 0 0
25SEP26 650.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
29SEP26 275.00 C 0.00 0.00 0.00 241.32 -33.02 86 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 236.32 -33.03 0 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 231.33 -33.02 69 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 226.34 -33.02 85 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 221.34 -33.03 0 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 216.35 -33.02 77 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 206.36 -33.02 69 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 196.37 -33.03 0 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 186.38 -33.03 0 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 176.39 -33.03 0 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 166.41 -33.02 59 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 156.42 -33.03 53 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 146.43 -33.03 47 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 136.44 -33.03 37 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 126.45 -33.03 0 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 116.47 -33.03 40 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 106.49 -33.02 39 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 96.53 -32.99 39 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 86.60 -32.94 39 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 76.76 -32.80 39 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 67.06 -32.54 39 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 57.61 -32.06 39 0 1 0
29SEP26 470.00 C 74.00 74.00 74.00 48.55 -31.27 39 1 43 0
29SEP26 480.00 C 43.54 43.54 43.54 40.03 -30.08 39 10 43 0
29SEP26 490.00 C 0.00 0.00 0.00 31.25 -29.37 36 0 15 0
29SEP26 500.00 C 46.00 46.00 37.00 25.26 -26.23 39 4 1,200 -1
29SEP26 510.00 C 18.00 18.00 18.00 18.68 -24.18 37 41 685 0
29SEP26 520.00 C 14.38 14.38 12.38 13.83 -21.05 38 99 1,095 +6
29SEP26 530.00 C 17.00 17.00 9.00 9.93 -17.77 38 126 655 +52
29SEP26 540.00 C 11.30 11.50 6.09 6.91 -14.67 38 194 963 +62
29SEP26 550.00 C 12.31 12.31 4.32 4.66 -10.98 38 307 393 +118
29SEP26 560.00 C 10.00 10.00 2.83 3.14 -8.30 39 1,082 1,364 +710
29SEP26 570.00 C 5.80 5.98 1.92 2.05 -6.07 39 204 1,258 -85
29SEP26 580.00 C 3.20 3.20 1.64 1.26 -4.44 39 64 680 0
29SEP26 590.00 C 3.40 3.40 1.00 0.75 -3.20 39 73 433 +36
29SEP26 600.00 C 2.30 2.30 0.67 0.43 -2.15 39 165 586 -22
29SEP26 610.00 C 0.88 0.88 0.88 0.24 -1.38 39 2 1,693 -2
29SEP26 620.00 C 0.90 0.90 0.90 0.13 -0.86 39 100 1,507 +100
29SEP26 630.00 C 0.00 0.00 0.00 0.07 -0.52 39 0 1,872 0
29SEP26 640.00 C 0.24 0.24 0.24 0.04 -0.29 39 2 593 -2
29SEP26 650.00 C 0.00 0.00 0.00 0.02 -0.17 39 0 2,961 0
29SEP26 660.00 C 0.14 0.20 0.14 0.01 -0.09 39 3 859 -3
29SEP26 670.00 C 0.00 0.00 0.00 0.01 -0.04 41 0 316 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 288 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 46 0 424 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,783 0
29SEP26 710.00 C 0.00 0.00 0.00 0.01 0.00 50 0 210 0
29SEP26 720.00 C 0.05 0.05 0.05 0.01 0.00 52 5 1,982 -5
29SEP26 730.00 C 0.10 0.10 0.10 0.01 0.00 54 10 305 -10
29SEP26 740.00 C 0.00 0.00 0.00 0.01 0.00 56 0 160 0
29SEP26 750.00 C 0.00 0.00 0.00 0.01 0.00 58 0 863 0
29SEP26 760.00 C 0.00 0.00 0.00 0.01 0.00 60 0 84 0
29SEP26 770.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,556 0
29SEP26 780.00 C 0.10 0.10 0.10 0.01 0.00 63 10 121 -10
29SEP26 790.00 C 0.00 0.00 0.00 0.01 0.00 65 0 378 0
29SEP26 800.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,022 0
29SEP26 810.00 C 0.00 0.00 0.00 0.01 0.00 69 0 475 0
29SEP26 820.00 C 0.00 0.00 0.00 0.01 0.00 70 0 384 0
29SEP26 830.00 C 0.00 0.00 0.00 0.01 0.00 72 0 457 0
29SEP26 840.00 C 0.00 0.00 0.00 0.01 0.00 74 0 123 0
29SEP26 850.00 C 0.00 0.00 0.00 0.01 0.00 75 0 51 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 0.00 77 0 89 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 0.00 78 0 255 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 0.00 80 0 160 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 82 0 90 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1,218 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 85 0 121 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 86 0 60 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 88 0 255 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 89 0 62 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 0.00 90 0 90 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 0.00 92 0 204 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 0.00 93 0 126 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 0.00 96 0 30 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 97 0 488 0
29OCT26 275.00 C 0.00 0.00 0.00 242.00 -33.02 46 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 237.02 -33.02 49 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 232.04 -33.02 49 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 227.05 -33.03 0 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 222.07 -33.03 0 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 217.09 -33.02 0 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 207.13 -33.02 42 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 197.17 -33.02 41 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 187.21 -33.02 40 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 177.25 -33.02 38 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 167.31 -33.00 39 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 157.39 -32.96 39 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 147.49 -32.91 39 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 137.65 -32.81 39 0 0 0
29OCT26 390.00 C 0.00 0.00 0.00 127.87 -32.66 39 0 0 0
29OCT26 400.00 C 0.00 0.00 0.00 118.20 -32.44 39 0 0 0
29OCT26 410.00 C 0.00 0.00 0.00 108.68 -32.12 39 0 0 0
29OCT26 420.00 C 0.00 0.00 0.00 97.05 -33.97 0 0 0 0
29OCT26 430.00 C 0.00 0.00 0.00 90.24 -31.10 39 0 0 0
29OCT26 440.00 C 0.00 0.00 0.00 81.44 -30.36 39 0 0 0
29OCT26 450.00 C 0.00 0.00 0.00 72.99 -29.45 39 0 0 0
29OCT26 460.00 C 62.73 62.73 62.73 63.00 -30.31 35 10 10 +10
29OCT26 470.00 C 0.00 0.00 0.00 57.37 -27.09 39 0 0 0
29OCT26 480.00 C 52.13 52.13 52.13 50.29 -25.65 39 15 15 +15
29OCT26 490.00 C 49.03 49.03 48.78 43.74 -24.07 39 30 30 +30
29OCT26 500.00 C 42.11 42.11 42.11 37.74 -22.38 39 15 15 +15
29OCT26 510.00 C 31.26 31.26 29.48 31.34 -20.44 38 101 100 +100
29OCT26 520.00 C 24.42 25.90 23.93 26.62 -19.59 38 1,131 1,146 +1,131
29OCT26 530.00 C 29.00 29.00 20.07 22.43 -17.62 38 387 420 +372
29OCT26 540.00 C 28.05 28.05 16.76 18.75 -14.66 38 196 181 +165
29OCT26 550.00 C 22.90 22.90 13.93 15.56 -12.95 39 34 153 +34
29OCT26 560.00 C 11.90 12.78 11.55 12.81 -11.47 39 58 353 +33
29OCT26 570.00 C 17.00 17.00 11.30 10.71 -9.81 39 56 139 +16
29OCT26 580.00 C 13.50 13.50 12.00 8.90 -8.40 40 20 161 +18
29OCT26 590.00 C 11.67 11.67 7.31 7.26 -7.29 40 4 283 0
29OCT26 600.00 C 11.30 11.30 5.85 5.80 -6.28 40 52 175 +26
29OCT26 610.00 C 8.65 8.65 5.39 4.61 -5.33 40 8 236 -6
29OCT26 620.00 C 6.01 6.01 6.01 3.64 -4.40 40 1 94 0
29OCT26 630.00 C 0.00 0.00 0.00 2.85 -3.61 40 0 182 0
29OCT26 640.00 C 5.00 5.10 3.00 2.22 -2.94 40 23 298 +20
29OCT26 650.00 C 3.02 3.02 2.42 1.72 -2.37 40 11 266 +11
29OCT26 660.00 C 2.90 2.90 2.39 1.29 -1.93 39 35 300 -30
29OCT26 670.00 C 0.00 0.00 0.00 0.98 -1.54 39 0 65 0
29OCT26 680.00 C 0.00 0.00 0.00 0.75 -1.15 39 0 134 0
29OCT26 690.00 C 0.00 0.00 0.00 0.57 -0.94 39 0 224 0
29OCT26 700.00 C 0.00 0.00 0.00 0.43 -0.73 39 0 210 0
29OCT26 710.00 C 0.88 0.88 0.88 0.32 -0.54 39 1 64 0
29OCT26 720.00 C 0.87 0.87 0.87 0.24 -0.42 39 5 148 +5
29OCT26 730.00 C 0.00 0.00 0.00 0.18 -0.32 39 0 78 0
29OCT26 740.00 C 0.00 0.00 0.00 0.13 -0.24 39 0 20 0
29OCT26 750.00 C 0.65 0.65 0.65 0.10 -0.18 39 5 27 0
29OCT26 760.00 C 0.00 0.00 0.00 0.07 -0.14 39 0 104 0
29OCT26 770.00 C 0.00 0.00 0.00 0.05 -0.10 39 0 95 0
29OCT26 780.00 C 0.00 0.00 0.00 0.04 -0.07 39 0 95 0
29OCT26 790.00 C 0.00 0.00 0.00 0.03 -0.05 40 0 136 0
29OCT26 800.00 C 0.00 0.00 0.00 0.02 -0.04 39 0 46 0
29OCT26 810.00 C 0.00 0.00 0.00 0.01 -0.03 38 0 210 0
29OCT26 820.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 90 0
29OCT26 830.00 C 0.25 0.25 0.25 0.01 -0.01 40 1 173 +1
29OCT26 840.00 C 0.00 0.00 0.00 0.01 0.00 41 0 132 0
29OCT26 850.00 C 0.20 0.20 0.20 0.01 0.00 42 21 233 +21
29OCT26 860.00 C 0.18 0.18 0.18 0.01 0.00 43 6 6 +6
29OCT26 870.00 C 0.00 0.00 0.00 0.01 0.00 44 0 92 0
29OCT26 880.00 C 0.00 0.00 0.00 0.01 0.00 45 0 98 0
29OCT26 890.00 C 0.00 0.00 0.00 0.01 0.00 46 0 50 0
29OCT26 900.00 C 0.00 0.00 0.00 0.01 0.00 46 0 23 0
29OCT26 910.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 0.01 0.00 48 0 223 0
29OCT26 930.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 940.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 950.00 C 0.00 0.00 0.00 0.01 0.00 51 0 130 0
29OCT26 960.00 C 0.00 0.00 0.00 0.01 0.00 51 0 37 0
27NOV26 275.00 C 0.00 0.00 0.00 242.66 -33.02 40 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 237.69 -33.02 39 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 232.72 -33.02 38 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 227.76 -33.01 40 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 222.79 -33.01 39 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 217.83 -33.00 40 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 207.91 -32.99 40 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 198.00 -32.97 39 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 188.12 -32.92 40 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 178.27 -32.86 39 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 168.47 -32.76 39 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 158.73 -32.63 39 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 149.09 -32.44 39 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 139.56 -32.18 39 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 130.18 -31.85 39 0 0 0
27NOV26 400.00 C 0.00 0.00 0.00 118.20 -34.21 0 0 0 0
27NOV26 410.00 C 0.00 0.00 0.00 108.68 -34.22 23 0 0 0
27NOV26 420.00 C 0.00 0.00 0.00 103.28 -30.26 39 0 0 0
27NOV26 430.00 C 0.00 0.00 0.00 92.28 -32.08 34 0 0 0
27NOV26 440.00 C 0.00 0.00 0.00 86.73 -28.66 39 0 0 0
27NOV26 450.00 C 0.00 0.00 0.00 78.97 -27.70 39 0 0 0
27NOV26 460.00 C 0.00 0.00 0.00 71.60 -26.62 39 0 0 0
27NOV26 470.00 C 69.87 69.87 64.66 64.63 -22.75 39 120 195 +90
27NOV26 480.00 C 52.89 52.89 52.89 58.08 -24.21 39 15 15 +15
27NOV26 490.00 C 53.62 53.62 53.62 51.97 -22.89 39 15 15 +15
27NOV26 500.00 C 43.58 43.58 43.58 46.30 -21.52 39 15 21 +15
27NOV26 510.00 C 47.74 47.74 42.13 41.07 -18.28 39 45 45 +45
27NOV26 520.00 C 47.56 47.56 26.23 36.28 -18.70 39 55 70 +55
27NOV26 530.00 C 28.00 31.38 28.00 30.95 -18.24 38 65 95 +65
27NOV26 540.00 C 30.55 30.55 30.55 27.11 -16.72 38 1 31 +1
27NOV26 550.00 C 30.21 30.21 23.38 23.65 -15.24 39 150 295 +150
27NOV26 560.00 C 0.00 0.00 0.00 20.55 -12.79 39 0 122 0
27NOV26 570.00 C 18.17 19.51 18.11 17.79 -11.56 39 87 332 +27
27NOV26 580.00 C 18.57 18.57 14.38 15.34 -10.39 39 88 613 -50
27NOV26 590.00 C 13.72 14.12 13.66 13.18 -9.30 39 121 89 +56
27NOV26 600.00 C 12.18 12.18 12.18 11.63 -7.96 39 15 40 -15
27NOV26 610.00 C 0.00 0.00 0.00 9.92 -7.42 39 0 18 0
27NOV26 620.00 C 0.00 0.00 0.00 8.44 -6.65 39 0 383 0
27NOV26 630.00 C 5.99 5.99 5.99 7.15 -5.85 39 3 59 0
27NOV26 640.00 C 0.00 0.00 0.00 6.04 -5.11 39 0 128 0
27NOV26 650.00 C 8.60 8.60 6.00 5.09 -4.44 39 8 59 +8
27NOV26 660.00 C 8.02 8.02 8.02 4.27 -3.85 39 15 167 0
27NOV26 670.00 C 5.50 5.50 5.50 3.58 -3.32 39 1 76 0
27NOV26 680.00 C 0.00 0.00 0.00 2.99 -2.86 39 0 523 0
27NOV26 690.00 C 0.00 0.00 0.00 2.49 -2.45 39 0 160 0
27NOV26 700.00 C 4.12 4.12 4.12 2.07 -2.09 39 20 554 0
27NOV26 710.00 C 0.00 0.00 0.00 1.72 -1.77 39 0 21 0
27NOV26 720.00 C 2.55 2.66 2.55 1.46 -1.55 40 30 363 +15
27NOV26 730.00 C 2.90 2.90 2.90 1.17 -1.27 39 1 34 +1
27NOV26 740.00 C 0.00 0.00 0.00 0.96 -1.08 39 0 32 0
27NOV26 750.00 C 0.00 0.00 0.00 0.79 -0.90 39 0 0 0
27NOV26 760.00 C 0.00 0.00 0.00 0.65 -0.75 39 0 15 0
27NOV26 770.00 C 0.00 0.00 0.00 0.53 -0.63 39 0 15 0
27NOV26 780.00 C 0.00 0.00 0.00 0.43 -0.53 39 0 1 0
27NOV26 790.00 C 0.00 0.00 0.00 0.35 -0.44 39 0 0 0
27NOV26 800.00 C 0.00 0.00 0.00 0.29 -0.36 39 0 2 0
27NOV26 810.00 C 0.00 0.00 0.00 0.23 -0.30 39 0 1 0
27NOV26 820.00 C 0.00 0.00 0.00 0.19 -0.25 39 0 90 0
27NOV26 830.00 C 1.10 1.10 1.10 0.15 -0.21 39 5 9 +5
27NOV26 840.00 C 0.00 0.00 0.00 0.12 -0.17 39 0 30 0
27NOV26 850.00 C 0.00 0.00 0.00 0.10 -0.14 39 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 0.08 -0.11 39 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 0.07 -0.09 40 0 65 0
27NOV26 880.00 C 0.00 0.00 0.00 0.05 -0.08 39 0 60 0
27NOV26 890.00 C 0.00 0.00 0.00 0.04 -0.06 39 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 0.03 -0.05 39 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 0.02 -0.05 38 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 0.01 -0.04 37 0 5 0
27NOV26 930.00 C 0.00 0.00 0.00 0.01 -0.03 38 0 0 0
27NOV26 940.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
27NOV26 950.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
27NOV26 960.00 C 0.00 0.00 0.00 0.01 0.00 40 0 33 0
30DEC26 275.00 C 0.00 0.00 0.00 243.42 -33.01 37 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 238.48 -33.00 38 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 233.53 -33.00 38 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 228.59 -32.98 38 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 223.65 -32.97 38 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 218.72 -32.96 38 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 208.87 -32.92 38 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 199.06 -32.86 38 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 189.30 -32.77 38 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 179.60 -32.65 38 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 169.99 -32.49 38 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 160.48 -32.28 38 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 151.10 -32.02 38 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 141.88 -31.68 38 0 630 0
30DEC26 390.00 C 0.00 0.00 0.00 132.85 -31.27 38 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 124.03 -30.79 38 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 115.45 -30.23 38 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 107.13 -29.59 38 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 96.61 -31.37 34 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 88.84 -30.63 34 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 84.05 -27.17 38 0 0 0
30DEC26 460.00 C 76.00 76.00 76.00 77.04 -26.21 38 2 53 0
30DEC26 470.00 C 0.00 0.00 0.00 70.40 -25.19 38 0 392 0
30DEC26 480.00 C 61.38 61.38 61.38 64.13 -24.12 38 15 15 +13
30DEC26 490.00 C 61.80 61.80 61.54 58.25 -22.99 38 30 90 +21
30DEC26 500.00 C 49.87 49.87 49.87 52.74 -21.84 38 15 127 +15
30DEC26 510.00 C 49.68 49.68 45.00 46.19 -20.04 37 56 140 +39
30DEC26 520.00 C 45.50 45.50 41.25 42.87 -19.47 38 31 31 +13
30DEC26 530.00 C 41.23 41.23 34.76 37.33 -19.43 37 90 116 +69
30DEC26 540.00 C 37.14 37.21 30.99 33.41 -18.13 37 75 132 +63
30DEC26 550.00 C 30.70 30.80 30.70 29.83 -16.85 37 16 330 +16
30DEC26 560.00 C 33.65 33.65 26.20 26.56 -15.61 37 17 370 +15
30DEC26 570.00 C 0.00 0.00 0.00 23.59 -13.27 37 0 4,229 0
30DEC26 580.00 C 20.79 20.79 20.79 20.90 -12.23 37 15 267 +15
30DEC26 590.00 C 0.00 0.00 0.00 18.47 -11.23 37 0 302 0
30DEC26 600.00 C 18.89 18.89 15.80 16.28 -10.29 37 10 834 +4
30DEC26 610.00 C 15.88 15.88 15.88 14.77 -8.94 38 6 193 +5
30DEC26 620.00 C 0.00 0.00 0.00 12.96 -8.81 38 0 420 0
30DEC26 630.00 C 0.00 0.00 0.00 11.36 -7.98 38 0 239 0
30DEC26 640.00 C 10.26 10.26 10.26 9.93 -7.22 38 2 1,050 0
30DEC26 650.00 C 0.00 0.00 0.00 8.66 -6.51 38 0 117 0
30DEC26 660.00 C 0.00 0.00 0.00 7.54 -5.86 38 0 660 0
30DEC26 670.00 C 10.50 10.50 8.28 6.55 -5.26 38 11 419 -5
30DEC26 680.00 C 0.00 0.00 0.00 5.69 -4.70 38 0 121 0
30DEC26 690.00 C 0.00 0.00 0.00 4.93 -4.19 38 0 114 0
30DEC26 700.00 C 6.50 6.50 6.50 4.26 -3.74 38 1 74 -1
30DEC26 710.00 C 5.00 5.00 5.00 3.68 -3.32 38 1 219 +1
30DEC26 720.00 C 0.00 0.00 0.00 3.17 -2.94 38 0 1,773 0
30DEC26 730.00 C 0.00 0.00 0.00 2.73 -2.60 38 0 240 0
30DEC26 740.00 C 4.80 4.80 4.80 2.35 -2.30 38 1 47 -1
30DEC26 750.00 C 0.00 0.00 0.00 2.01 -2.03 38 0 129 0
30DEC26 760.00 C 0.00 0.00 0.00 1.73 -1.78 38 0 121 0
30DEC26 770.00 C 0.00 0.00 0.00 1.48 -1.56 38 0 30 0
30DEC26 780.00 C 0.00 0.00 0.00 1.27 -1.37 38 0 628 0
30DEC26 790.00 C 0.00 0.00 0.00 1.11 -1.24 38 0 399 0
30DEC26 800.00 C 2.65 2.65 2.65 0.92 -1.05 38 1 1,482 +1
30DEC26 810.00 C 0.00 0.00 0.00 0.79 -0.91 38 0 17 0
30DEC26 820.00 C 0.00 0.00 0.00 0.67 -0.80 38 0 3 0
30DEC26 830.00 C 0.00 0.00 0.00 0.57 -0.69 38 0 238 0
30DEC26 840.00 C 1.60 1.60 1.60 0.49 -0.60 38 1 113 0
30DEC26 850.00 C 0.00 0.00 0.00 0.41 -0.53 38 0 1,000 0
30DEC26 860.00 C 0.00 0.00 0.00 0.35 -0.45 38 0 5 0
30DEC26 870.00 C 0.00 0.00 0.00 0.30 -0.39 38 0 12 0
30DEC26 880.00 C 0.00 0.00 0.00 0.25 -0.34 38 0 34 0
30DEC26 890.00 C 0.00 0.00 0.00 0.21 -0.30 38 0 45 0
30DEC26 900.00 C 0.00 0.00 0.00 0.18 -0.25 38 0 25 0
30DEC26 910.00 C 0.00 0.00 0.00 0.15 -0.22 38 0 8 0
30DEC26 920.00 C 0.00 0.00 0.00 0.13 -0.19 38 0 60 0
30DEC26 930.00 C 0.00 0.00 0.00 0.11 -0.16 38 0 15 0
30DEC26 940.00 C 0.00 0.00 0.00 0.09 -0.14 38 0 15 0
30DEC26 950.00 C 0.00 0.00 0.00 0.08 -0.12 38 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 0.07 -0.10 38 0 45 0
30DEC26 970.00 C 0.00 0.00 0.00 0.06 -0.08 38 0 30 0
30DEC26 980.00 C 0.00 0.00 0.00 0.05 -0.07 38 0 107 0
30DEC26 990.00 C 0.00 0.00 0.00 0.04 -0.06 38 0 1,260 0
30DEC26 1,000.00 C 0.00 0.00 0.00 0.03 -0.06 38 0 76 0
30MAR27 275.00 C 0.00 0.00 0.00 245.81 -32.78 38 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 240.97 -32.73 38 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 236.14 -32.68 38 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 231.34 -32.61 38 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 226.55 -32.54 38 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 221.78 -32.46 38 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 212.30 -32.28 38 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 202.92 -32.05 38 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 193.66 -31.78 38 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 184.54 -31.45 38 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 175.57 -31.07 38 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 166.77 -30.64 38 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 158.16 -30.15 38 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 149.76 -29.60 38 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 141.58 -29.00 38 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 133.63 -28.35 38 0 3 0
30MAR27 410.00 C 0.00 0.00 0.00 125.94 -27.64 38 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 118.50 -26.89 38 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 111.33 -26.10 38 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 104.44 -25.27 38 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 97.83 -24.41 38 0 2 0
30MAR27 460.00 C 0.00 0.00 0.00 91.51 -23.52 38 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 85.47 -22.62 38 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 77.33 -24.08 36 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 72.04 -22.98 36 0 1 0
30MAR27 500.00 C 0.00 0.00 0.00 67.02 -21.89 36 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 62.27 -20.80 37 0 0 0
30MAR27 520.00 C 57.50 57.50 57.50 57.78 -17.41 37 20 21 +20
30MAR27 530.00 C 52.00 52.00 52.00 55.21 -14.86 38 175 181 +175
30MAR27 540.00 C 0.00 0.00 0.00 49.58 -17.66 37 0 15 0
30MAR27 550.00 C 44.00 44.00 44.00 45.86 -16.64 37 34 70 +34
30MAR27 560.00 C 48.00 48.00 48.00 42.36 -15.67 37 1 33 +1
30MAR27 570.00 C 39.50 39.50 39.50 39.09 -14.73 37 1 58 0
30MAR27 580.00 C 0.00 0.00 0.00 36.04 -12.32 37 0 319 0
30MAR27 590.00 C 0.00 0.00 0.00 33.19 -12.22 37 0 442 0
30MAR27 600.00 C 35.00 35.00 29.00 30.54 -10.82 37 5 339 +3
30MAR27 610.00 C 0.00 0.00 0.00 28.08 -10.12 37 0 406 0
30MAR27 620.00 C 0.00 0.00 0.00 25.79 -9.75 37 0 1,357 0
30MAR27 630.00 C 27.40 27.40 27.29 23.67 -8.96 37 16 1,024 -8
30MAR27 640.00 C 26.50 26.50 26.50 21.99 -8.30 38 2 767 0
30MAR27 650.00 C 0.00 0.00 0.00 20.51 -7.58 38 0 942 0
30MAR27 660.00 C 0.00 0.00 0.00 18.78 -6.92 38 0 674 0
30MAR27 670.00 C 0.00 0.00 0.00 17.19 -6.63 38 0 103 0
30MAR27 680.00 C 0.00 0.00 0.00 15.72 -5.64 38 0 34 0
30MAR27 690.00 C 0.00 0.00 0.00 14.37 -5.45 38 0 3 0
30MAR27 700.00 C 0.00 0.00 0.00 13.12 -5.19 38 0 537 0
30MAR27 710.00 C 0.00 0.00 0.00 11.98 -5.04 38 0 10 0
30MAR27 720.00 C 15.00 15.00 15.00 10.93 -4.57 38 1 93 +1
30MAR27 730.00 C 8.93 8.93 8.93 9.96 -4.60 38 1 76 0
30MAR27 740.00 C 0.00 0.00 0.00 9.08 -3.84 38 0 94 0
30MAR27 750.00 C 0.00 0.00 0.00 8.27 -3.53 38 0 152 0
30MAR27 760.00 C 11.30 11.30 11.30 7.53 -3.24 38 1 151 +1
30MAR27 770.00 C 0.00 0.00 0.00 6.86 -2.96 38 0 152 0
30MAR27 780.00 C 0.00 0.00 0.00 6.24 -2.72 38 0 147 0
30MAR27 790.00 C 0.00 0.00 0.00 5.67 -2.49 38 0 103 0
30MAR27 800.00 C 0.00 0.00 0.00 5.16 -2.27 38 0 304 0
30MAR27 810.00 C 0.00 0.00 0.00 4.69 -2.08 38 0 81 0
30MAR27 820.00 C 0.00 0.00 0.00 4.26 -1.90 38 0 72 0
30MAR27 830.00 C 5.73 5.73 5.21 3.98 -1.79 38 120 1,173 -60
30MAR27 840.00 C 0.00 0.00 0.00 3.51 -1.59 38 0 81 0
30MAR27 850.00 C 0.00 0.00 0.00 3.19 -1.44 38 0 111 0
30MAR27 860.00 C 0.00 0.00 0.00 2.89 -1.32 38 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 2.62 -1.20 38 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 2.38 -1.09 38 0 1 0
30MAR27 890.00 C 0.00 0.00 0.00 2.16 -0.99 38 0 61 0
30MAR27 900.00 C 0.00 0.00 0.00 1.96 -0.90 38 0 4 0
30MAR27 910.00 C 0.00 0.00 0.00 1.77 -0.82 38 0 0 0
30MAR27 920.00 C 0.00 0.00 0.00 1.61 -0.74 38 0 0 0
30MAR27 930.00 C 0.00 0.00 0.00 1.46 -0.67 38 0 0 0
30MAR27 940.00 C 0.00 0.00 0.00 1.32 -0.61 38 0 0 0
30MAR27 950.00 C 0.00 0.00 0.00 1.20 -0.55 38 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 1.08 -0.51 38 0 45 0
29JUN27 275.00 C 0.00 0.00 0.00 246.14 -32.72 37 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 241.33 -32.66 37 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 236.57 -32.58 37 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 231.81 -32.51 37 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 227.07 -32.43 37 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 222.36 -32.34 37 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 213.03 -32.12 37 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 203.82 -31.86 37 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 194.79 -31.53 37 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 185.87 -31.21 37 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 177.21 -30.74 37 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 168.70 -30.32 37 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 160.39 -29.79 37 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 152.39 -29.25 37 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 144.42 -28.69 37 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 137.02 -27.99 37 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 129.63 -27.37 37 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 122.56 -26.62 37 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 115.88 -25.89 37 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 109.22 -25.15 37 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 103.05 -24.35 37 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 97.13 -23.57 37 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 91.30 -22.76 37 0 0 0
29JUN27 480.00 C 84.60 84.60 84.60 85.90 -21.95 37 30 30 +30
29JUN27 490.00 C 79.57 79.57 79.57 80.80 -21.12 37 15 15 +15
29JUN27 500.00 C 74.81 74.81 74.81 75.80 -20.30 37 15 37 +15
29JUN27 510.00 C 0.00 0.00 0.00 69.53 -20.21 36 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 65.04 -19.60 36 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 61.11 -18.69 36 0 0 0
29JUN27 540.00 C 0.00 0.00 0.00 57.39 -18.04 36 0 15 0
29JUN27 550.00 C 0.00 0.00 0.00 53.89 -16.99 36 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 50.59 -15.91 36 0 30 0
29JUN27 570.00 C 0.00 0.00 0.00 47.47 -15.23 36 0 4 0
29JUN27 580.00 C 46.75 46.75 46.75 44.55 -15.44 37 1 2 +1
29JUN27 590.00 C 40.88 40.88 40.88 40.88 -14.83 36 1 2 +1
29JUN27 600.00 C 39.40 39.40 39.40 39.07 -13.40 37 1 5 +1
29JUN27 610.00 C 0.00 0.00 0.00 36.34 -13.09 37 0 15 0
29JUN27 620.00 C 35.00 35.00 35.00 33.75 -12.36 37 199 123 +80
29JUN27 630.00 C 0.00 0.00 0.00 30.69 -10.60 36 0 75 0
29JUN27 640.00 C 0.00 0.00 0.00 29.53 -10.29 37 0 3 0
29JUN27 650.00 C 0.00 0.00 0.00 27.42 -9.65 37 0 15 0
29JUN27 660.00 C 0.00 0.00 0.00 24.76 -9.88 36 0 4 0
29JUN27 670.00 C 0.00 0.00 0.00 23.75 -8.76 37 0 2 0
29JUN27 680.00 C 0.00 0.00 0.00 21.87 -8.52 36 0 9 0
29JUN27 690.00 C 0.00 0.00 0.00 20.57 -7.69 37 0 1 0
29JUN27 700.00 C 0.00 0.00 0.00 19.03 -7.19 37 0 36 0
29JUN27 710.00 C 0.00 0.00 0.00 17.68 -6.95 37 0 6 0
29JUN27 720.00 C 0.00 0.00 0.00 16.54 -6.50 37 0 29 0
29JUN27 730.00 C 0.00 0.00 0.00 15.40 -6.05 37 0 33 0
29JUN27 740.00 C 0.00 0.00 0.00 14.26 -5.61 37 0 77 0
29JUN27 750.00 C 0.00 0.00 0.00 13.12 -5.37 37 0 14 0
29JUN27 760.00 C 0.00 0.00 0.00 12.22 -5.12 37 0 14 0
29JUN27 770.00 C 0.00 0.00 0.00 11.42 -4.77 37 0 181 0
29JUN27 780.00 C 0.00 0.00 0.00 10.62 -4.42 37 0 60 0
29JUN27 790.00 C 0.00 0.00 0.00 9.82 -4.07 37 0 301 0
29JUN27 800.00 C 0.00 0.00 0.00 9.02 -3.89 37 0 233 0
29JUN27 810.00 C 0.00 0.00 0.00 8.38 -3.72 37 0 51 0
29JUN27 820.00 C 0.00 0.00 0.00 7.83 -3.47 37 0 6 0
29JUN27 830.00 C 0.00 0.00 0.00 7.29 -3.20 37 0 57 0
29JUN27 840.00 C 0.00 0.00 0.00 6.75 -2.93 37 0 51 0
29JUN27 850.00 C 0.00 0.00 0.00 6.21 -2.72 37 0 82 0
29JUN27 860.00 C 0.00 0.00 0.00 5.69 -2.69 37 0 30 0
29JUN27 870.00 C 0.00 0.00 0.00 5.33 -2.51 37 0 46 0
29JUN27 880.00 C 0.00 0.00 0.00 4.98 -2.31 37 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 4.62 -2.12 37 0 0 0
29JUN27 900.00 C 0.00 0.00 0.00 4.27 -1.92 37 0 0 0
29JUN27 910.00 C 0.00 0.00 0.00 3.91 -1.84 37 0 0 0
29JUN27 920.00 C 0.00 0.00 0.00 3.59 -1.80 37 0 0 0
29JUN27 930.00 C 0.00 0.00 0.00 3.37 -1.67 37 0 0 0
29JUN27 940.00 C 0.00 0.00 0.00 3.15 -1.53 37 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 2.92 -1.40 37 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 2.70 -1.26 37 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 246.74 -32.62 36 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 242.03 -32.56 36 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 237.37 -32.49 36 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 232.75 -32.39 36 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 228.14 -32.28 36 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 223.53 -32.24 36 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 214.59 -31.97 36 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 205.70 -31.73 36 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 197.11 -31.43 36 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 188.65 -31.04 36 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 180.36 -30.81 36 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 172.45 -30.30 36 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 164.63 -29.83 36 0 0 0
29SEP27 380.00 C 0.00 0.00 0.00 157.08 -29.49 36 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 149.87 -28.92 36 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 142.73 -28.36 36 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 135.92 -28.00 36 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 129.48 -27.30 36 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 123.05 -26.62 36 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 116.93 -26.32 36 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 111.26 -25.57 36 0 0 0
29SEP27 460.00 C 0.00 0.00 0.00 105.61 -24.84 36 0 0 0
29SEP27 470.00 C 0.00 0.00 0.00 99.98 -24.55 36 0 0 0
29SEP27 480.00 C 0.00 0.00 0.00 92.43 -26.46 35 0 0 0
29SEP27 490.00 C 0.00 0.00 0.00 87.68 -25.59 35 0 0 0
29SEP27 500.00 C 0.00 0.00 0.00 83.16 -24.50 35 0 0 0
29SEP27 510.00 C 0.00 0.00 0.00 78.88 -23.91 35 0 1 0
29SEP27 520.00 C 0.00 0.00 0.00 74.59 -20.47 35 0 0 0
29SEP27 530.00 C 0.00 0.00 0.00 70.78 -19.68 35 0 0 0
29SEP27 540.00 C 0.00 0.00 0.00 67.16 -18.51 36 0 0 0
29SEP27 550.00 C 73.00 73.00 73.00 63.70 -18.67 36 1 2 +1
29SEP27 560.00 C 0.00 0.00 0.00 60.33 -17.46 36 0 1 0
29SEP27 570.00 C 0.00 0.00 0.00 57.23 -17.54 36 0 0 0
29SEP27 580.00 C 0.00 0.00 0.00 54.27 -16.96 36 0 7 0
29SEP27 590.00 C 53.00 53.00 49.57 51.71 -16.15 36 21 22 +21
29SEP27 600.00 C 0.00 0.00 0.00 48.92 -14.68 36 0 0 0
29SEP27 610.00 C 0.00 0.00 0.00 46.28 -13.83 36 0 2 0
29SEP27 620.00 C 0.00 0.00 0.00 43.63 -13.27 36 0 15 0
29SEP27 630.00 C 0.00 0.00 0.00 40.98 -13.44 36 0 0 0
29SEP27 640.00 C 0.00 0.00 0.00 38.67 -14.16 36 0 0 0
29SEP27 650.00 C 0.00 0.00 0.00 36.62 -13.57 36 0 0 0
29SEP27 660.00 C 0.00 0.00 0.00 34.58 -12.98 36 0 0 0
29SEP27 670.00 C 0.00 0.00 0.00 32.54 -12.38 36 0 1 0
29SEP27 680.00 C 0.00 0.00 0.00 30.50 -11.92 36 0 0 0
29SEP27 690.00 C 0.00 0.00 0.00 28.76 -11.63 36 0 0 0
29SEP27 700.00 C 0.00 0.00 0.00 27.23 -11.13 36 0 0 0
29SEP27 710.00 C 0.00 0.00 0.00 25.71 -10.61 36 0 0 0
29SEP27 720.00 C 0.00 0.00 0.00 24.18 -10.11 36 0 0 0
29SEP27 730.00 C 0.00 0.00 0.00 22.65 -9.60 36 0 0 0
29SEP27 740.00 C 0.00 0.00 0.00 21.24 -9.43 36 0 0 0
29SEP27 750.00 C 0.00 0.00 0.00 20.13 -9.02 36 0 0 0
29SEP27 760.00 C 0.00 0.00 0.00 19.02 -8.61 36 0 0 0
29SEP27 770.00 C 0.00 0.00 0.00 17.92 -8.19 36 0 0 0
29SEP27 780.00 C 0.00 0.00 0.00 16.81 -7.78 36 0 0 0
29SEP27 790.00 C 0.00 0.00 0.00 15.70 -7.41 36 0 0 0
29SEP27 800.00 C 0.00 0.00 0.00 14.77 -7.24 36 0 0 0
29SEP27 810.00 C 0.00 0.00 0.00 14.00 -6.91 36 0 0 0
29SEP27 820.00 C 0.00 0.00 0.00 13.22 -6.59 36 0 0 0
29SEP27 830.00 C 0.00 0.00 0.00 12.44 -6.27 36 0 0 0
29SEP27 840.00 C 0.00 0.00 0.00 11.67 -5.94 36 0 0 0
29SEP27 850.00 C 0.00 0.00 0.00 10.89 -5.62 36 0 0 0
29SEP27 860.00 C 0.00 0.00 0.00 10.20 -5.50 36 0 0 0
29SEP27 870.00 C 0.00 0.00 0.00 9.68 -5.25 36 0 0 0
29SEP27 880.00 C 0.00 0.00 0.00 9.15 -5.01 36 0 0 0
29SEP27 890.00 C 0.00 0.00 0.00 8.63 -4.76 36 0 0 0
29SEP27 900.00 C 0.00 0.00 0.00 8.10 -4.51 36 0 0 0
29SEP27 910.00 C 0.00 0.00 0.00 7.58 -4.26 36 0 0 0
29SEP27 920.00 C 0.00 0.00 0.00 7.05 -4.07 36 0 0 0
TOTAL CALL 8,017 80,888 +4,873
18SEP26 445.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
18SEP26 450.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
18SEP26 455.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
18SEP26 460.00 P 0.22 0.22 0.22 0.03 +0.02 48 10 10 +10
18SEP26 465.00 P 0.00 0.00 0.00 0.06 +0.05 48 0 0 0
18SEP26 470.00 P 0.00 0.00 0.00 0.12 +0.11 48 0 0 0
18SEP26 475.00 P 0.35 0.35 0.35 0.25 +0.24 48 5 5 +5
18SEP26 480.00 P 0.00 0.00 0.00 0.45 +0.44 48 0 0 0
18SEP26 485.00 P 0.68 1.80 0.68 0.77 +0.75 48 72 75 +72
18SEP26 490.00 P 0.98 0.98 0.98 1.29 +1.25 48 6 6 +6
18SEP26 495.00 P 1.20 1.83 1.20 2.06 +1.98 48 121 156 +121
18SEP26 500.00 P 0.40 4.67 0.40 3.14 +2.99 48 200 208 +165
18SEP26 505.00 P 1.00 6.55 1.00 4.57 +4.30 48 89 40 +35
18SEP26 510.00 P 1.22 7.52 1.04 6.42 +5.93 49 68 45 +37
18SEP26 515.00 P 2.00 10.80 2.00 8.70 +7.89 49 30 51 +2
18SEP26 520.00 P 3.21 13.60 3.21 11.43 +10.13 49 118 110 +47
18SEP26 525.00 P 2.90 17.00 2.90 14.60 +12.60 50 99 95 +15
18SEP26 530.00 P 7.20 21.50 7.20 18.21 +15.22 51 41 114 +1
18SEP26 535.00 P 6.16 24.00 6.16 21.54 +17.25 48 71 123 +52
18SEP26 540.00 P 12.50 14.40 12.50 25.69 +19.73 48 4 86 0
18SEP26 545.00 P 12.00 16.00 12.00 30.08 +22.05 48 3 90 -3
18SEP26 550.00 P 28.00 28.00 28.00 34.66 +24.14 48 1 133 0
18SEP26 555.00 P 0.00 0.00 0.00 39.38 +25.96 48 0 21 0
18SEP26 560.00 P 47.00 47.00 47.00 44.20 +27.48 48 10 17 -10
18SEP26 565.00 P 30.00 35.00 30.00 49.10 +28.72 48 3 4 -1
18SEP26 570.00 P 60.00 60.00 60.00 54.04 +29.66 48 7 5 -3
18SEP26 575.00 P 0.00 0.00 0.00 59.01 +31.19 48 0 1 0
18SEP26 580.00 P 0.00 0.00 0.00 64.00 +31.80 0 0 16 0
18SEP26 585.00 P 0.00 0.00 0.00 69.00 +32.25 0 0 26 0
18SEP26 590.00 P 0.00 0.00 0.00 74.00 +32.55 0 0 18 0
18SEP26 595.00 P 0.00 0.00 0.00 79.00 +32.75 0 0 0 0
18SEP26 600.00 P 0.00 0.00 0.00 84.00 +32.88 0 0 0 0
18SEP26 605.00 P 0.00 0.00 0.00 89.00 +32.95 0 0 0 -20
18SEP26 610.00 P 0.00 0.00 0.00 94.00 +32.99 0 0 0 0
18SEP26 615.00 P 0.00 0.00 0.00 99.00 +33.00 0 0 0 0
18SEP26 620.00 P 0.00 0.00 0.00 104.00 +33.00 0 0 0 0
18SEP26 625.00 P 0.00 0.00 0.00 109.00 +33.00 0 0 0 0
18SEP26 630.00 P 0.00 0.00 0.00 114.00 +33.00 0 0 0 0
18SEP26 635.00 P 0.00 0.00 0.00 119.00 +33.00 0 0 0 0
18SEP26 640.00 P 0.00 0.00 0.00 124.00 +33.00 0 0 0 0
18SEP26 645.00 P 0.00 0.00 0.00 129.00 +33.00 0 0 0 0
18SEP26 650.00 P 0.00 0.00 0.00 134.00 +33.00 0 0 0 0
18SEP26 655.00 P 0.00 0.00 0.00 139.00 +33.00 0 0 0 0
18SEP26 660.00 P 0.00 0.00 0.00 144.00 +33.00 0 0 0 0
18SEP26 665.00 P 0.00 0.00 0.00 149.00 +33.00 0 0 0 0
18SEP26 670.00 P 0.00 0.00 0.00 154.00 +33.00 0 0 0 0
18SEP26 675.00 P 0.00 0.00 0.00 159.00 +33.00 0 0 0 0
25SEP26 445.00 P 0.90 0.90 0.90 0.23 +0.22 43 8 8 +8
25SEP26 450.00 P 1.16 1.16 1.16 0.36 +0.35 43 5 5 +5
25SEP26 455.00 P 0.00 0.00 0.00 0.53 +0.51 43 0 0 0
25SEP26 460.00 P 1.66 1.66 1.38 0.77 +0.73 43 16 16 +16
25SEP26 465.00 P 1.90 1.90 1.79 1.12 +1.05 43 30 15 +15
25SEP26 470.00 P 2.41 2.41 2.41 1.57 +1.45 43 16 16 +16
25SEP26 475.00 P 0.00 0.00 0.00 2.14 +1.96 43 0 0 0
25SEP26 480.00 P 1.19 3.78 1.19 2.87 +2.59 43 17 17 +17
25SEP26 485.00 P 1.40 4.93 1.40 3.82 +3.39 43 35 35 +35
25SEP26 490.00 P 1.47 6.37 1.47 4.96 +4.31 43 105 60 +60
25SEP26 495.00 P 1.85 7.16 1.85 6.28 +5.34 43 95 87 +87
25SEP26 500.00 P 1.50 7.68 1.50 7.92 +6.61 43 52 54 +51
25SEP26 505.00 P 2.80 9.04 2.80 9.82 +8.00 43 66 46 +45
25SEP26 510.00 P 4.48 8.44 4.48 11.94 +9.45 44 66 51 +46
25SEP26 515.00 P 6.49 10.35 6.49 14.36 +11.06 44 45 30 +30
25SEP26 520.00 P 9.24 9.24 9.24 17.11 +12.83 44 15 15 +15
25SEP26 525.00 P 0.00 0.00 0.00 20.08 +14.54 44 0 20 0
25SEP26 530.00 P 10.02 13.50 10.02 23.31 +16.30 45 4 18 -3
25SEP26 535.00 P 0.00 0.00 0.00 26.07 +17.38 42 0 0 0
25SEP26 540.00 P 13.00 13.00 13.00 29.67 +18.97 42 1 15 +1
25SEP26 545.00 P 0.00 0.00 0.00 33.51 +20.53 43 0 0 0
25SEP26 550.00 P 0.00 0.00 0.00 37.56 +22.08 43 0 0 0
25SEP26 555.00 P 0.00 0.00 0.00 41.73 +23.43 43 0 0 0
25SEP26 560.00 P 0.00 0.00 0.00 46.08 +24.67 42 0 15 0
25SEP26 565.00 P 0.00 0.00 0.00 50.56 +25.84 42 0 0 0
25SEP26 570.00 P 0.00 0.00 0.00 55.12 +27.62 43 2 2 +2
25SEP26 575.00 P 0.00 0.00 0.00 59.81 +28.59 42 0 0 0
25SEP26 580.00 P 0.00 0.00 0.00 64.55 +29.46 42 0 0 0
25SEP26 585.00 P 0.00 0.00 0.00 69.36 +30.16 42 0 0 0
25SEP26 590.00 P 0.00 0.00 0.00 74.23 +30.77 43 0 0 0
25SEP26 595.00 P 0.00 0.00 0.00 79.12 +31.30 42 0 0 0
25SEP26 600.00 P 0.00 0.00 0.00 84.06 +31.70 42 0 0 0
25SEP26 605.00 P 0.00 0.00 0.00 89.02 +32.05 42 0 0 0
25SEP26 610.00 P 0.00 0.00 0.00 94.00 +32.33 0 0 0 0
25SEP26 615.00 P 0.00 0.00 0.00 99.00 +32.55 0 0 0 0
25SEP26 620.00 P 0.00 0.00 0.00 104.00 +32.73 0 0 0 0
25SEP26 625.00 P 0.00 0.00 0.00 109.00 +32.84 0 0 0 0
25SEP26 630.00 P 0.00 0.00 0.00 114.00 +32.92 0 0 0 0
25SEP26 635.00 P 0.00 0.00 0.00 119.00 +32.97 0 0 0 0
25SEP26 640.00 P 0.00 0.00 0.00 124.00 +32.99 0 0 0 0
25SEP26 645.00 P 0.00 0.00 0.00 129.00 +33.00 0 0 0 0
25SEP26 650.00 P 0.00 0.00 0.00 134.00 - 0 0 0 -
29SEP26 275.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 76 0 333 0
29SEP26 330.00 P 0.00 0.00 0.00 0.01 0.00 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 62 0 162 0
29SEP26 360.00 P 0.00 0.00 0.00 0.01 0.00 58 0 86 0
29SEP26 370.00 P 0.00 0.00 0.00 0.01 0.00 54 0 174 0
29SEP26 380.00 P 0.00 0.00 0.00 0.01 0.00 50 0 191 0
29SEP26 390.00 P 0.00 0.00 0.00 0.01 0.00 46 0 125 0
29SEP26 400.00 P 0.00 0.00 0.00 0.01 0.00 42 0 655 0
29SEP26 410.00 P 0.00 0.00 0.00 0.01 0.00 38 0 755 0
29SEP26 420.00 P 0.24 0.70 0.22 0.04 +0.03 39 42 104 -40
29SEP26 430.00 P 0.82 0.82 0.82 0.10 +0.09 39 1 361 0
29SEP26 440.00 P 0.00 0.00 0.00 0.25 +0.24 39 0 1,831 0
29SEP26 450.00 P 1.53 1.53 1.53 0.55 +0.51 39 15 2,963 0
29SEP26 460.00 P 1.60 2.60 1.60 1.12 +1.02 39 137 1,541 +32
29SEP26 470.00 P 1.07 3.78 1.07 2.05 +1.81 39 125 374 +78
29SEP26 480.00 P 1.65 5.14 1.65 3.60 +3.08 39 236 746 +119
29SEP26 490.00 P 2.28 7.80 2.28 5.85 +4.80 39 363 347 +203
29SEP26 500.00 P 3.60 11.00 3.60 8.94 +7.01 40 430 4,664 -36
29SEP26 510.00 P 4.92 15.00 4.92 13.10 +9.79 40 200 457 +60
29SEP26 520.00 P 7.06 19.76 7.04 18.27 +12.85 40 99 425 -6
29SEP26 530.00 P 10.51 23.00 10.51 23.70 +15.37 39 113 832 +49
29SEP26 540.00 P 15.20 38.00 14.80 31.48 +19.35 41 154 954 0
29SEP26 550.00 P 19.40 47.25 19.40 38.28 +21.30 39 23 2,241 +4
29SEP26 560.00 P 29.93 47.00 29.93 46.66 +23.81 39 31 972 -27
29SEP26 570.00 P 42.00 56.00 42.00 55.54 +26.76 39 59 757 -42
29SEP26 580.00 P 45.21 75.00 45.21 66.76 +30.58 50 35 1,006 +1
29SEP26 590.00 P 50.50 70.00 50.50 74.37 +30.09 39 11 905 -11
29SEP26 600.00 P 60.00 89.10 58.80 86.65 +33.71 59 45 3,195 +7
29SEP26 610.00 P 0.00 0.00 0.00 94.02 +31.95 39 0 2,101 0
29SEP26 620.00 P 79.00 88.50 79.00 104.00 +30.33 0 7 825 -2
29SEP26 630.00 P 92.00 92.00 92.00 114.00 +32.79 0 7 414 0
29SEP26 640.00 P 0.00 0.00 0.00 124.00 +32.95 0 0 293 -202
29SEP26 650.00 P 140.00 140.00 140.00 138.02 +37.02 89 5 627 0
29SEP26 660.00 P 139.00 139.00 139.00 144.00 +33.00 0 15 215 -75
29SEP26 670.00 P 0.00 0.00 0.00 154.00 +33.00 0 0 145 -113
29SEP26 680.00 P 0.00 0.00 0.00 164.00 +33.00 0 0 32 -189
29SEP26 690.00 P 0.00 0.00 0.00 174.00 +33.00 0 0 0 -190
29SEP26 700.00 P 0.00 0.00 0.00 184.00 +33.00 0 0 350 -100
29SEP26 710.00 P 0.00 0.00 0.00 194.00 +33.00 0 0 3 0
29SEP26 720.00 P 0.00 0.00 0.00 204.00 +33.00 0 0 47 0
29SEP26 730.00 P 0.00 0.00 0.00 214.00 +33.00 0 0 1,500 0
29SEP26 740.00 P 0.00 0.00 0.00 224.00 +33.00 0 0 5 0
29SEP26 750.00 P 0.00 0.00 0.00 234.00 +33.00 0 0 35 0
29SEP26 760.00 P 0.00 0.00 0.00 244.00 +33.00 0 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 254.00 +33.00 0 0 152 0
29SEP26 780.00 P 0.00 0.00 0.00 264.00 +33.00 0 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 274.00 +33.00 0 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 284.00 +33.00 0 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 294.00 +33.00 0 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 304.00 +33.00 0 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 314.00 +33.00 0 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 324.00 +33.00 0 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 334.00 +33.00 0 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 344.00 +33.00 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 354.00 +33.00 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 364.00 +33.00 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 374.00 +33.00 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 384.00 +33.00 0 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 394.00 +33.00 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 404.00 +33.00 0 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 414.00 +33.00 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 424.00 +33.00 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 434.00 +33.00 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 444.00 +33.00 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 454.00 +33.00 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 464.00 +33.00 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 474.00 +33.00 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 484.00 +33.00 0 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 310.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 320.00 P 0.00 0.00 0.00 0.01 0.00 43 0 79 0
29OCT26 330.00 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29OCT26 340.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 30 0
29OCT26 350.00 P 0.00 0.00 0.00 0.04 +0.03 40 0 30 0
29OCT26 360.00 P 0.00 0.00 0.00 0.07 +0.06 39 0 120 0
29OCT26 370.00 P 0.00 0.00 0.00 0.14 +0.12 39 0 120 0
29OCT26 380.00 P 0.00 0.00 0.00 0.26 +0.22 39 0 90 0
29OCT26 390.00 P 1.05 1.05 1.05 0.45 +0.37 39 100 206 +100
29OCT26 400.00 P 1.08 1.28 1.08 0.74 +0.59 39 9 308 +8
29OCT26 410.00 P 0.00 0.00 0.00 1.19 +0.93 39 0 2 0
29OCT26 420.00 P 1.58 3.00 1.58 1.88 +1.43 40 5 20 +5
29OCT26 430.00 P 1.68 1.68 1.68 2.78 +2.04 40 4 29 +4
29OCT26 440.00 P 3.97 5.00 3.97 3.97 +2.80 40 52 206 +51
29OCT26 450.00 P 3.45 6.62 3.45 5.50 +3.66 40 152 159 +44
29OCT26 460.00 P 6.50 8.64 6.50 7.52 +4.83 40 92 155 +49
29OCT26 470.00 P 5.54 10.09 5.54 10.03 +6.21 40 43 77 +32
29OCT26 480.00 P 8.24 14.00 8.24 13.02 +7.72 40 36 70 +17
29OCT26 490.00 P 13.15 17.00 13.15 16.50 +9.26 40 35 208 +34
29OCT26 500.00 P 11.10 21.11 10.80 20.60 +10.98 40 121 821 +93
29OCT26 510.00 P 14.25 25.70 14.25 25.37 +12.93 40 118 1,257 -10
29OCT26 520.00 P 18.30 31.19 18.30 30.63 +14.87 41 19 267 +17
29OCT26 530.00 P 23.45 32.92 23.45 36.38 +16.59 41 54 879 +1
29OCT26 540.00 P 29.86 37.00 29.86 41.64 +17.32 39 2 568 +1
29OCT26 550.00 P 36.49 50.50 36.49 48.34 +19.03 39 77 812 +18
29OCT26 560.00 P 48.25 61.00 48.25 57.10 +22.07 42 25 373 -1
29OCT26 570.00 P 50.75 51.80 50.75 63.14 +21.87 39 22 259 -5
29OCT26 580.00 P 0.00 0.00 0.00 71.11 +24.59 39 0 304 0
29OCT26 590.00 P 82.00 82.00 82.00 79.43 +25.85 39 1 587 0
29OCT26 600.00 P 76.00 80.00 76.00 88.11 +27.07 39 3 614 0
29OCT26 610.00 P 0.00 0.00 0.00 96.96 +28.16 39 0 231 0
29OCT26 620.00 P 102.00 102.00 102.00 109.31 +32.22 48 1 272 0
29OCT26 630.00 P 94.39 96.00 94.37 118.16 +32.58 48 37 177 +15
29OCT26 640.00 P 0.00 0.00 0.00 124.92 +30.55 39 0 84 0
29OCT26 650.00 P 135.00 135.00 135.00 138.02 +33.50 53 5 313 0
29OCT26 660.00 P 0.00 0.00 0.00 147.56 +33.07 54 0 114 0
29OCT26 670.00 P 0.00 0.00 0.00 158.03 +35.94 58 0 32 0
29OCT26 680.00 P 0.00 0.00 0.00 167.91 +36.27 60 0 25 0
29OCT26 690.00 P 0.00 0.00 0.00 174.00 +32.65 0 0 19 0
29OCT26 700.00 P 0.00 0.00 0.00 184.00 +32.85 0 0 1 0
29OCT26 710.00 P 0.00 0.00 0.00 194.00 +32.96 0 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 204.00 +33.00 0 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 214.00 +33.00 0 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 224.00 +33.00 0 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 234.00 +33.00 0 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 244.00 +33.00 0 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 254.00 +33.00 0 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 264.00 +33.00 0 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 274.00 +33.00 0 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 284.00 +33.00 0 0 0 0
29OCT26 810.00 P 0.00 0.00 0.00 294.00 +33.00 0 0 0 0
29OCT26 820.00 P 0.00 0.00 0.00 304.00 +33.00 0 0 0 0
29OCT26 830.00 P 0.00 0.00 0.00 314.00 +33.00 0 0 0 0
29OCT26 840.00 P 0.00 0.00 0.00 324.00 +33.00 0 0 0 0
29OCT26 850.00 P 0.00 0.00 0.00 334.00 +33.00 0 0 0 0
29OCT26 860.00 P 0.00 0.00 0.00 344.00 +33.00 0 0 0 0
29OCT26 870.00 P 0.00 0.00 0.00 354.00 +33.00 0 0 0 0
29OCT26 880.00 P 0.00 0.00 0.00 364.00 +33.00 0 0 0 0
29OCT26 890.00 P 0.00 0.00 0.00 374.00 +33.00 0 0 0 0
29OCT26 900.00 P 0.00 0.00 0.00 384.00 +33.00 0 0 0 0
29OCT26 910.00 P 0.00 0.00 0.00 394.00 +33.00 0 0 0 0
29OCT26 920.00 P 0.00 0.00 0.00 404.00 +33.00 0 0 0 0
29OCT26 930.00 P 0.00 0.00 0.00 414.00 +33.00 0 0 0 0
29OCT26 940.00 P 0.00 0.00 0.00 424.00 +33.00 0 0 0 0
29OCT26 950.00 P 0.00 0.00 0.00 434.00 +33.00 0 0 0 0
29OCT26 960.00 P 0.00 0.00 0.00 444.00 +33.00 0 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
27NOV26 310.00 P 0.00 0.00 0.00 0.04 +0.03 40 0 0 0
27NOV26 320.00 P 0.00 0.00 0.00 0.07 +0.06 39 0 5 0
27NOV26 330.00 P 0.00 0.00 0.00 0.13 +0.10 39 0 0 0
27NOV26 340.00 P 0.00 0.00 0.00 0.22 +0.17 39 0 0 0
27NOV26 350.00 P 0.81 0.81 0.81 0.35 +0.26 39 8 38 +8
27NOV26 360.00 P 0.00 0.00 0.00 0.55 +0.39 39 0 77 0
27NOV26 370.00 P 1.50 1.50 1.50 0.86 +0.60 39 1 1 +1
27NOV26 380.00 P 0.00 0.00 0.00 1.28 +0.86 39 0 78 0
27NOV26 390.00 P 0.00 0.00 0.00 1.83 +1.19 39 0 2 0
27NOV26 400.00 P 1.60 1.60 1.60 2.57 +1.62 39 6 6 +5
27NOV26 410.00 P 0.00 0.00 0.00 3.57 +2.16 39 0 0 0
27NOV26 420.00 P 0.00 0.00 0.00 4.78 +2.80 39 0 61 0
27NOV26 430.00 P 0.00 0.00 0.00 6.44 +3.72 40 0 22 0
27NOV26 440.00 P 4.65 8.20 4.65 8.20 +4.46 39 245 405 +200
27NOV26 450.00 P 7.20 10.14 7.20 10.38 +5.43 39 130 172 +80
27NOV26 460.00 P 11.37 11.46 10.50 12.95 +6.53 39 550 551 +515
27NOV26 470.00 P 12.25 15.50 12.25 15.97 +7.48 39 129 286 +43
27NOV26 480.00 P 12.00 15.14 12.00 19.46 +9.16 40 16 179 +1
27NOV26 490.00 P 16.33 23.50 16.33 23.50 +10.76 40 20 195 -12
27NOV26 500.00 P 20.00 28.00 20.00 28.00 +11.62 40 37 2,210 +4
27NOV26 510.00 P 31.31 31.90 31.27 33.09 +13.66 40 250 260 +248
27NOV26 520.00 P 31.21 37.96 31.21 38.55 +15.45 41 57 143 +18
27NOV26 530.00 P 39.71 39.71 39.71 43.05 +16.32 39 15 3,584 0
27NOV26 540.00 P 55.70 55.70 55.70 49.10 +17.04 39 10 46 -10
27NOV26 550.00 P 0.00 0.00 0.00 57.17 +19.94 41 0 382 0
27NOV26 560.00 P 61.60 63.00 61.60 62.34 +19.80 39 16 327 +14
27NOV26 570.00 P 0.00 0.00 0.00 69.48 +21.38 39 0 723 0
27NOV26 580.00 P 0.00 0.00 0.00 77.00 +22.52 39 0 183 0
27NOV26 590.00 P 0.00 0.00 0.00 84.79 +23.76 39 0 774 0
27NOV26 600.00 P 0.00 0.00 0.00 95.66 +27.52 43 0 271 0
27NOV26 610.00 P 0.00 0.00 0.00 103.30 +27.94 43 0 808 0
27NOV26 620.00 P 0.00 0.00 0.00 112.05 +28.93 43 0 452 0
27NOV26 630.00 P 0.00 0.00 0.00 120.83 +29.89 44 0 664 0
27NOV26 640.00 P 0.00 0.00 0.00 127.51 +28.25 39 0 152 0
27NOV26 650.00 P 0.00 0.00 0.00 140.82 +31.08 48 0 120 0
27NOV26 660.00 P 125.00 126.91 125.00 147.56 +31.21 43 22 119 0
27NOV26 670.00 P 0.00 0.00 0.00 158.03 +32.83 46 0 15 0
27NOV26 680.00 P 0.00 0.00 0.00 169.21 +34.98 51 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 174.60 +31.15 39 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 188.34 +35.59 52 0 5 0
27NOV26 710.00 P 0.00 0.00 0.00 194.15 +31.89 39 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 204.05 +32.23 39 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 217.88 +36.38 57 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 224.00 +32.73 0 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 234.00 +32.90 0 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 244.00 +32.98 0 0 1 0
27NOV26 770.00 P 0.00 0.00 0.00 254.00 +33.00 0 0 1 0
27NOV26 780.00 P 0.00 0.00 0.00 264.00 +33.00 0 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 274.00 +33.00 0 0 0 0
27NOV26 800.00 P 0.00 0.00 0.00 284.00 +33.00 0 0 0 0
27NOV26 810.00 P 0.00 0.00 0.00 294.00 +33.00 0 0 0 0
27NOV26 820.00 P 0.00 0.00 0.00 304.00 +33.00 0 0 0 0
27NOV26 830.00 P 0.00 0.00 0.00 314.00 +33.00 0 0 0 0
27NOV26 840.00 P 0.00 0.00 0.00 324.00 +33.00 0 0 0 0
27NOV26 850.00 P 0.00 0.00 0.00 334.00 +33.00 0 0 0 0
27NOV26 860.00 P 0.00 0.00 0.00 344.00 +33.00 0 0 0 0
27NOV26 870.00 P 0.00 0.00 0.00 354.00 +33.00 0 0 0 0
27NOV26 880.00 P 0.00 0.00 0.00 364.00 +33.00 0 0 0 0
27NOV26 890.00 P 0.00 0.00 0.00 374.00 +33.00 0 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 384.00 +33.00 0 0 0 0
27NOV26 910.00 P 0.00 0.00 0.00 394.00 +33.00 0 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 404.00 +33.00 0 0 0 0
27NOV26 930.00 P 0.00 0.00 0.00 414.00 +33.00 0 0 0 0
27NOV26 940.00 P 0.00 0.00 0.00 424.00 +33.00 0 0 0 0
27NOV26 950.00 P 0.00 0.00 0.00 434.00 +33.00 0 0 0 0
27NOV26 960.00 P 0.00 0.00 0.00 444.00 +33.00 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 0.03 +0.02 38 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 0.04 +0.03 38 0 30 0
30DEC26 290.00 P 0.00 0.00 0.00 0.05 +0.04 38 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 0.07 +0.05 38 0 0 0
30DEC26 300.00 P 0.56 0.61 0.56 0.09 +0.06 38 60 60 +60
30DEC26 310.00 P 0.67 0.82 0.67 0.16 +0.11 38 120 120 +120
30DEC26 320.00 P 0.81 0.81 0.81 0.26 +0.17 38 60 60 +60
30DEC26 330.00 P 0.00 0.00 0.00 0.41 +0.25 38 0 29 0
30DEC26 340.00 P 0.00 0.00 0.00 0.62 +0.37 38 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 0.93 +0.55 38 0 31 0
30DEC26 360.00 P 1.99 1.99 1.99 1.34 +0.76 38 45 67 +45
30DEC26 370.00 P 0.00 0.00 0.00 1.84 +0.98 38 0 0 0
30DEC26 380.00 P 3.07 3.35 3.07 2.58 +1.39 38 101 637 -99
30DEC26 390.00 P 2.60 3.84 2.60 3.46 +1.77 38 65 237 +16
30DEC26 400.00 P 3.30 4.93 3.30 4.53 +2.22 38 90 2,012 -37
30DEC26 410.00 P 4.40 4.40 4.40 6.11 +3.06 38 2 36 -2
30DEC26 420.00 P 0.00 0.00 0.00 7.68 +3.62 38 0 62 0
30DEC26 430.00 P 0.00 0.00 0.00 9.74 +4.57 38 0 301 0
30DEC26 440.00 P 10.72 11.94 10.72 12.00 +5.34 38 50 378 +14
30DEC26 450.00 P 8.60 14.50 8.60 14.68 +6.13 39 158 468 +130
30DEC26 460.00 P 13.30 16.50 13.30 17.44 +6.84 38 497 976 +430
30DEC26 470.00 P 13.55 20.70 13.55 21.05 +8.56 39 30 337 +12
30DEC26 480.00 P 24.32 24.32 23.16 24.86 +10.10 39 3 273 +1
30DEC26 490.00 P 21.30 26.50 21.30 29.07 +11.47 39 32 551 +23
30DEC26 500.00 P 25.21 32.50 25.21 33.67 +12.83 39 12 395 +6
30DEC26 510.00 P 25.00 38.10 25.00 38.66 +14.24 39 302 871 +302
30DEC26 520.00 P 31.41 40.60 31.41 44.01 +15.34 39 19 533 0
30DEC26 530.00 P 39.84 50.50 39.84 49.06 +15.82 39 25 742 +25
30DEC26 540.00 P 55.00 55.00 55.00 52.86 +14.93 37 1 1,224 +1
30DEC26 550.00 P 61.00 61.00 61.00 60.63 +16.99 38 1 155 -1
30DEC26 560.00 P 0.00 0.00 0.00 67.09 +17.56 38 0 4,896 0
30DEC26 570.00 P 66.16 66.16 66.16 74.20 +19.75 38 1 436 +1
30DEC26 580.00 P 0.00 0.00 0.00 81.37 +20.65 38 0 5,807 0
30DEC26 590.00 P 0.00 0.00 0.00 91.52 +24.38 41 0 415 0
30DEC26 600.00 P 0.00 0.00 0.00 99.64 +25.75 41 0 5,085 0
30DEC26 610.00 P 0.00 0.00 0.00 107.80 +27.87 41 0 108 0
30DEC26 620.00 P 110.00 110.00 110.00 115.79 +24.92 41 1 761 0
30DEC26 630.00 P 0.00 0.00 0.00 121.44 +26.22 38 0 218 0
30DEC26 640.00 P 0.00 0.00 0.00 132.54 +28.11 41 0 899 0
30DEC26 650.00 P 0.00 0.00 0.00 141.47 +29.65 42 0 1,089 0
30DEC26 660.00 P 0.00 0.00 0.00 147.89 +27.70 38 0 395 0
30DEC26 670.00 P 0.00 0.00 0.00 158.03 +29.42 40 0 271 0
30DEC26 680.00 P 0.00 0.00 0.00 169.21 +31.90 43 0 86 0
30DEC26 690.00 P 0.00 0.00 0.00 175.69 +29.52 38 0 76 0
30DEC26 700.00 P 0.00 0.00 0.00 188.34 +33.25 45 0 83 0
30DEC26 710.00 P 0.00 0.00 0.00 199.12 +34.85 48 0 46 0
30DEC26 720.00 P 0.00 0.00 0.00 204.49 +30.95 38 0 123 0
30DEC26 730.00 P 0.00 0.00 0.00 217.88 +35.02 48 0 19 0
30DEC26 740.00 P 0.00 0.00 0.00 224.12 +31.75 38 0 2 0
30DEC26 750.00 P 0.00 0.00 0.00 234.02 +32.06 38 0 106 0
30DEC26 760.00 P 0.00 0.00 0.00 244.00 +32.40 0 0 39 0
30DEC26 770.00 P 0.00 0.00 0.00 254.00 +32.64 0 0 21 0
30DEC26 780.00 P 0.00 0.00 0.00 264.00 +32.83 0 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 274.00 +32.94 0 0 15 0
30DEC26 800.00 P 0.00 0.00 0.00 284.00 +33.00 0 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 294.00 +33.00 0 0 0 -15
30DEC26 820.00 P 0.00 0.00 0.00 304.00 +33.00 0 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 314.00 +33.00 0 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 324.00 +33.00 0 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 334.00 +33.00 0 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 344.00 +33.00 0 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 354.00 +33.00 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 364.00 +33.00 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 374.00 +33.00 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 384.00 +33.00 0 0 0 -40
30DEC26 910.00 P 0.00 0.00 0.00 394.00 +33.00 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 404.00 +33.00 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 414.00 +33.00 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 424.00 +33.00 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 434.00 +33.00 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 444.00 +33.00 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 454.00 +33.00 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 464.00 +33.00 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 474.00 +33.00 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 484.00 +33.00 0 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 0.37 +0.23 38 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 0.45 +0.28 38 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 0.56 +0.35 38 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 0.67 +0.41 38 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 0.78 +0.46 38 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 0.95 +0.56 38 0 0 0
30MAR27 310.00 P 0.00 0.00 0.00 1.29 +0.72 38 0 0 0
30MAR27 320.00 P 0.00 0.00 0.00 1.79 +1.01 38 0 75 0
30MAR27 330.00 P 0.00 0.00 0.00 2.33 +1.22 38 0 60 0
30MAR27 340.00 P 0.00 0.00 0.00 3.10 +1.62 38 0 0 0
30MAR27 350.00 P 3.50 3.50 3.50 3.94 +1.95 38 5 310 0
30MAR27 360.00 P 0.00 0.00 0.00 5.04 +2.44 38 0 0 0
30MAR27 370.00 P 0.00 0.00 0.00 6.23 +2.87 38 0 76 0
30MAR27 380.00 P 0.00 0.00 0.00 7.75 +3.51 38 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 9.32 +3.99 38 0 292 0
30MAR27 400.00 P 10.00 10.00 10.00 11.71 +5.16 38 2 1,783 +2
30MAR27 410.00 P 10.70 10.70 10.70 13.83 +5.77 38 1 186 0
30MAR27 420.00 P 11.91 15.50 11.91 15.49 +5.86 37 125 186 +125
30MAR27 430.00 P 0.00 0.00 0.00 19.19 +7.53 38 0 47 0
30MAR27 440.00 P 18.00 18.00 18.00 22.25 +8.35 38 1 1,184 +1
30MAR27 450.00 P 17.25 24.80 17.25 24.88 +8.68 38 730 615 +530
30MAR27 460.00 P 24.93 24.93 24.93 28.44 +9.60 38 1 48 +1
30MAR27 470.00 P 31.50 31.50 31.50 32.31 +11.25 38 1 89 +1
30MAR27 480.00 P 28.00 35.00 28.00 36.58 +11.17 38 3 91 +2
30MAR27 490.00 P 30.81 40.30 30.81 41.17 +12.24 38 2 62 0
30MAR27 500.00 P 0.00 0.00 0.00 46.10 +13.32 38 0 1,112 0
30MAR27 510.00 P 0.00 0.00 0.00 51.15 +14.18 38 0 59 0
30MAR27 520.00 P 50.00 54.80 50.00 56.65 +15.30 38 3 847 +3
30MAR27 530.00 P 0.00 0.00 0.00 62.08 +16.71 38 0 558 0
30MAR27 540.00 P 0.00 0.00 0.00 68.10 +16.79 38 0 1,859 0
30MAR27 550.00 P 0.00 0.00 0.00 74.55 +18.79 39 0 1,521 0
30MAR27 560.00 P 0.00 0.00 0.00 81.28 +19.36 39 0 139 0
30MAR27 570.00 P 83.00 83.00 83.00 86.91 +18.23 38 2 74 +2
30MAR27 580.00 P 88.00 88.00 88.00 95.09 +22.81 39 1 419 0
30MAR27 590.00 P 0.00 0.00 0.00 101.50 +20.35 39 0 383 0
30MAR27 600.00 P 0.00 0.00 0.00 109.48 +24.74 39 0 1,120 0
30MAR27 610.00 P 0.00 0.00 0.00 118.27 +26.31 40 0 393 0
30MAR27 620.00 P 0.00 0.00 0.00 122.88 +23.81 38 0 712 0
30MAR27 630.00 P 0.00 0.00 0.00 133.32 +26.80 40 0 1,052 0
30MAR27 640.00 P 0.00 0.00 0.00 138.72 +25.19 38 0 726 0
30MAR27 650.00 P 0.00 0.00 0.00 146.90 +25.81 38 0 652 0
30MAR27 660.00 P 0.00 0.00 0.00 155.34 +26.39 38 0 676 0
30MAR27 670.00 P 0.00 0.00 0.00 163.83 +26.98 38 0 113 0
30MAR27 680.00 P 0.00 0.00 0.00 172.38 +27.57 38 0 87 0
30MAR27 690.00 P 0.00 0.00 0.00 181.19 +28.00 38 0 11 0
30MAR27 700.00 P 0.00 0.00 0.00 190.14 +28.49 38 0 16 0
30MAR27 710.00 P 0.00 0.00 0.00 199.12 +28.97 38 0 15 0
30MAR27 720.00 P 0.00 0.00 0.00 208.17 +29.41 38 0 42 0
30MAR27 730.00 P 0.00 0.00 0.00 217.88 +30.20 39 0 1 0
30MAR27 740.00 P 0.00 0.00 0.00 226.78 +30.14 38 0 45 0
30MAR27 750.00 P 0.00 0.00 0.00 236.17 +30.52 38 0 3 0
30MAR27 760.00 P 0.00 0.00 0.00 245.62 +30.87 38 0 3 0
30MAR27 770.00 P 0.00 0.00 0.00 255.19 +31.11 38 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 264.85 +31.41 38 0 30 0
30MAR27 790.00 P 0.00 0.00 0.00 274.56 +31.70 38 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 284.31 +31.96 38 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 294.15 +32.17 38 0 15 0
30MAR27 820.00 P 0.00 0.00 0.00 304.04 +32.37 38 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 314.00 +32.60 0 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 324.00 +32.79 0 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 334.00 +32.93 0 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 344.00 +33.00 0 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 354.00 +33.00 0 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 364.00 +33.00 0 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 374.00 +33.00 0 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 384.00 +33.00 0 0 0 0
30MAR27 910.00 P 0.00 0.00 0.00 394.00 +33.00 0 0 0 0
30MAR27 920.00 P 0.00 0.00 0.00 404.00 +33.00 0 0 0 0
30MAR27 930.00 P 0.00 0.00 0.00 414.00 +33.00 0 0 0 0
30MAR27 940.00 P 0.00 0.00 0.00 424.00 +33.00 0 0 0 0
30MAR27 950.00 P 0.00 0.00 0.00 434.00 +33.00 0 0 0 0
30MAR27 960.00 P 0.00 0.00 0.00 444.00 +33.00 0 0 0 0
29JUN27 275.00 P 1.80 2.19 1.79 1.25 +0.59 37 146 146 +146
29JUN27 280.00 P 2.02 2.08 2.02 1.42 +0.66 37 90 97 +90
29JUN27 285.00 P 0.00 0.00 0.00 1.69 +0.79 37 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 1.95 +0.88 37 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 2.21 +0.97 37 0 1 0
29JUN27 300.00 P 0.00 0.00 0.00 2.51 +1.10 37 0 272 0
29JUN27 310.00 P 0.00 0.00 0.00 3.29 +1.39 37 0 0 0
29JUN27 320.00 P 0.00 0.00 0.00 4.11 +1.69 37 0 91 0
29JUN27 330.00 P 6.50 6.50 6.50 5.38 +2.24 37 100 100 +100
29JUN27 340.00 P 0.00 0.00 0.00 6.34 +2.42 37 0 0 0
29JUN27 350.00 P 0.00 0.00 0.00 7.85 +2.94 37 0 216 0
29JUN27 360.00 P 0.00 0.00 0.00 9.39 +3.37 37 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 11.25 +3.96 37 0 1 0
29JUN27 380.00 P 0.00 0.00 0.00 13.32 +4.50 37 0 2 0
29JUN27 390.00 P 12.40 12.40 12.40 15.46 +5.10 37 30 193 +30
29JUN27 400.00 P 0.00 0.00 0.00 18.14 +5.77 37 0 92 0
29JUN27 410.00 P 0.00 0.00 0.00 20.83 +6.40 37 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 24.55 +7.86 37 0 1 0
29JUN27 430.00 P 0.00 0.00 0.00 27.20 +7.85 37 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 31.51 +9.48 37 0 3 0
29JUN27 450.00 P 35.42 35.60 35.20 35.48 +10.40 37 14 14 +13
29JUN27 460.00 P 0.00 0.00 0.00 39.73 +11.29 37 0 0 0
29JUN27 470.00 P 35.50 36.00 35.50 44.00 +11.88 37 2 15 +2
29JUN27 480.00 P 0.00 0.00 0.00 48.74 +12.05 38 0 40 0
29JUN27 490.00 P 0.00 0.00 0.00 53.80 +12.89 38 0 25 0
29JUN27 500.00 P 58.91 58.91 57.16 58.87 +13.71 38 230 2,089 +200
29JUN27 510.00 P 0.00 0.00 0.00 64.26 +14.50 38 0 92 0
29JUN27 520.00 P 0.00 0.00 0.00 70.12 +15.33 38 0 20 0
29JUN27 530.00 P 0.00 0.00 0.00 75.99 +16.15 38 0 46 0
29JUN27 540.00 P 0.00 0.00 0.00 81.92 +16.94 38 0 12 0
29JUN27 550.00 P 0.00 0.00 0.00 88.48 +17.67 38 0 114 0
29JUN27 560.00 P 0.00 0.00 0.00 95.12 +19.84 38 0 129 0
29JUN27 570.00 P 0.00 0.00 0.00 101.79 +19.25 38 0 81 0
29JUN27 580.00 P 0.00 0.00 0.00 108.65 +22.46 38 0 142 0
29JUN27 590.00 P 0.00 0.00 0.00 112.62 +20.00 37 0 51 0
29JUN27 600.00 P 105.18 105.18 105.18 116.18 +17.12 35 1 105 0
29JUN27 610.00 P 0.00 0.00 0.00 130.76 +25.22 39 0 40 0
29JUN27 620.00 P 0.00 0.00 0.00 138.35 +25.92 39 0 85 0
29JUN27 630.00 P 0.00 0.00 0.00 142.08 +22.52 37 0 126 0
29JUN27 640.00 P 0.00 0.00 0.00 149.86 +23.16 37 0 51 0
29JUN27 650.00 P 0.00 0.00 0.00 157.65 +23.77 37 0 52 0
29JUN27 660.00 P 0.00 0.00 0.00 165.52 +24.14 37 0 28 0
29JUN27 670.00 P 0.00 0.00 0.00 173.80 +24.67 37 0 17 0
29JUN27 680.00 P 0.00 0.00 0.00 182.10 +25.21 37 0 15 0
29JUN27 690.00 P 0.00 0.00 0.00 190.41 +25.74 37 0 7 0
29JUN27 700.00 P 0.00 0.00 0.00 198.75 +26.17 37 0 16 0
29JUN27 710.00 P 0.00 0.00 0.00 207.32 +26.46 37 0 15 0
29JUN27 720.00 P 0.00 0.00 0.00 216.05 +26.91 37 0 29 0
29JUN27 730.00 P 0.00 0.00 0.00 224.78 +27.34 37 0 2 0
29JUN27 740.00 P 0.00 0.00 0.00 233.53 +27.76 37 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 242.32 +28.00 37 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 251.33 +28.30 37 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 260.42 +28.66 37 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 269.52 +29.01 37 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 278.66 +29.36 37 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 287.83 +29.57 37 0 10 0
29JUN27 810.00 P 0.00 0.00 0.00 297.17 +29.81 37 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 306.59 +30.12 37 0 16 0
29JUN27 830.00 P 0.00 0.00 0.00 316.05 +30.43 37 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 325.55 +30.74 37 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 335.10 +31.00 37 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 344.74 +31.21 37 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 354.46 +31.44 37 0 1 0
29JUN27 880.00 P 0.00 0.00 0.00 364.28 +31.75 37 0 0 0
29JUN27 890.00 P 0.00 0.00 0.00 374.12 +32.02 37 0 0 0
29JUN27 900.00 P 0.00 0.00 0.00 384.00 +32.27 0 0 0 0
29JUN27 910.00 P 0.00 0.00 0.00 394.00 +32.56 0 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 404.00 +32.72 0 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 414.00 +32.89 0 0 0 0
29JUN27 940.00 P 0.00 0.00 0.00 424.00 +33.00 0 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 434.00 +33.00 0 0 0 0
29JUN27 960.00 P 0.00 0.00 0.00 444.00 +33.00 0 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 2.40 +0.66 36 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 2.73 +0.72 36 0 8 0
29SEP27 285.00 P 0.00 0.00 0.00 3.12 +0.84 36 0 0 0
29SEP27 290.00 P 0.00 0.00 0.00 3.52 +0.97 36 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 3.92 +1.07 36 0 2 0
29SEP27 300.00 P 0.00 0.00 0.00 4.33 +1.08 36 0 0 0
29SEP27 310.00 P 0.00 0.00 0.00 5.46 +1.42 36 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 6.60 +1.65 36 0 1 0
29SEP27 330.00 P 0.00 0.00 0.00 8.04 +1.96 36 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 9.60 +2.37 36 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 11.28 +2.57 36 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 13.37 +3.09 36 0 0 0
29SEP27 370.00 P 17.45 17.45 17.45 15.47 +3.55 36 1 5 +1
29SEP27 380.00 P 0.00 0.00 0.00 17.87 +3.86 36 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 20.58 +4.46 36 0 0 0
29SEP27 400.00 P 20.88 20.88 20.88 23.30 +4.95 36 5 12 +5
29SEP27 410.00 P 0.00 0.00 0.00 26.42 +5.35 36 0 0 0
29SEP27 420.00 P 32.00 32.00 32.00 29.83 +6.04 36 3 3 +3
29SEP27 430.00 P 29.41 29.41 29.41 33.26 +6.68 36 6 6 +6
29SEP27 440.00 P 39.00 39.00 39.00 38.12 +8.13 37 2 2 +2
29SEP27 450.00 P 0.00 0.00 0.00 42.40 +8.99 37 0 7 0
29SEP27 460.00 P 0.00 0.00 0.00 46.70 +9.84 37 0 0 0
29SEP27 470.00 P 45.00 51.00 45.00 51.08 +10.29 37 2 2 +2
29SEP27 480.00 P 0.00 0.00 0.00 56.16 +10.90 37 0 4 0
29SEP27 490.00 P 0.00 0.00 0.00 61.27 +11.65 37 0 2 0
29SEP27 500.00 P 57.00 66.00 57.00 66.41 +12.20 37 2 64 +2
29SEP27 510.00 P 72.00 72.00 72.00 71.86 +12.95 37 2 0 -2
29SEP27 520.00 P 0.00 0.00 0.00 77.77 +13.82 37 0 61 0
29SEP27 530.00 P 0.00 0.00 0.00 83.70 +15.54 37 0 109 0
29SEP27 540.00 P 0.00 0.00 0.00 89.68 +14.85 38 0 200 0
29SEP27 550.00 P 0.00 0.00 0.00 95.98 +17.09 38 0 261 0
29SEP27 560.00 P 0.00 0.00 0.00 99.68 +13.84 36 0 3 0
29SEP27 570.00 P 0.00 0.00 0.00 106.20 +14.26 36 0 0 0
29SEP27 580.00 P 0.00 0.00 0.00 112.76 +14.60 36 0 1 0
29SEP27 590.00 P 0.00 0.00 0.00 119.47 +15.65 36 0 6 0
29SEP27 600.00 P 0.00 0.00 0.00 126.66 +17.24 36 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 133.88 +17.92 36 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 141.13 +18.60 36 0 1 0
29SEP27 630.00 P 0.00 0.00 0.00 148.41 +19.12 36 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 156.03 +19.54 36 0 1 0
29SEP27 650.00 P 0.00 0.00 0.00 163.86 +20.15 36 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 171.71 +20.75 36 0 0 0
29SEP27 670.00 P 0.00 0.00 0.00 179.58 +21.33 36 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 187.50 +21.79 36 0 0 0
29SEP27 690.00 P 0.00 0.00 0.00 195.71 +22.17 36 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 204.07 +22.68 36 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 212.44 +23.19 36 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 220.85 +23.70 36 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 229.27 +24.17 36 0 0 0
29SEP27 740.00 P 0.00 0.00 0.00 237.84 +24.42 36 0 0 0
29SEP27 750.00 P 0.00 0.00 0.00 246.63 +24.84 36 0 0 0
29SEP27 760.00 P 0.00 0.00 0.00 255.43 +25.26 36 0 0 0
29SEP27 770.00 P 0.00 0.00 0.00 264.25 +25.67 36 0 0 0
29SEP27 780.00 P 0.00 0.00 0.00 273.10 +26.09 36 0 0 0
29SEP27 790.00 P 0.00 0.00 0.00 281.98 +26.44 36 0 0 0
29SEP27 800.00 P 0.00 0.00 0.00 291.03 +26.70 36 0 0 0
29SEP27 810.00 P 0.00 0.00 0.00 300.18 +27.04 36 0 0 0
29SEP27 820.00 P 0.00 0.00 0.00 309.37 +27.41 36 0 0 0
29SEP27 830.00 P 0.00 0.00 0.00 318.57 +27.75 36 0 0 0
29SEP27 840.00 P 0.00 0.00 0.00 327.83 +28.13 36 0 0 0
29SEP27 850.00 P 0.00 0.00 0.00 337.11 +28.49 36 0 0 0
29SEP27 860.00 P 0.00 0.00 0.00 346.52 +28.74 36 0 0 0
29SEP27 870.00 P 0.00 0.00 0.00 356.03 +29.06 36 0 0 0
29SEP27 880.00 P 0.00 0.00 0.00 365.57 +29.39 36 0 0 0
29SEP27 890.00 P 0.00 0.00 0.00 375.18 +29.75 36 0 0 0
29SEP27 900.00 P 0.00 0.00 0.00 384.82 +30.11 36 0 0 0
29SEP27 910.00 P 0.00 0.00 0.00 394.50 +30.45 36 0 0 0
29SEP27 920.00 P 0.00 0.00 0.00 404.29 +30.83 36 0 0 0
TOTAL PUT 9,402 114,138 +4,404
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$ 3.450
29SEP26 2.60 C 0.00 0.00 0.00 0.85 -0.03 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.75 -0.03 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.65 -0.03 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.55 -0.03 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.45 -0.03 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.35 -0.03 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.25 -0.03 0 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.16 -0.03 18 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.08 -0.02 18 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.03 -0.01 18 0 130 0
29SEP26 3.60 C 0.01 0.01 0.01 0.01 -0.01 19 20 55 -20
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 28 0 70 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 35 0 115 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 42 0 633 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 49 0 262 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 55 0 101 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 61 0 440 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 67 0 230 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 72 0 1,738 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 77 0 800 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 87 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 92 0 155 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 96 0 830 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 101 0 132 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 111 0 455 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 121 0 203 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 131 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 139 0 270 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 147 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 155 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 170 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.85 -0.04 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.75 -0.04 0 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.65 -0.04 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.56 -0.03 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.47 -0.02 27 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.36 -0.04 0 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.27 -0.03 17 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.19 -0.03 18 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.12 -0.03 17 0 60 0
29OCT26 3.50 C 0.00 0.00 0.00 0.07 -0.02 18 0 94 0
29OCT26 3.60 C 0.04 0.04 0.04 0.04 -0.01 19 80 230 +80
29OCT26 3.70 C 0.00 0.00 0.00 0.03 0.00 22 0 39 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 -0.01 19 0 36 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 23 0 428 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 27 0 3 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 30 0 90 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 34 0 50 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 43 0 100 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.86 -0.03 0 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.76 -0.03 0 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.66 -0.03 0 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.56 -0.04 0 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.47 -0.03 16 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.38 -0.03 18 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.29 -0.03 17 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.22 -0.03 19 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.16 -0.02 19 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.11 -0.01 20 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.07 -0.01 19 0 60 0
27NOV26 3.70 C 0.04 0.04 0.04 0.04 -0.01 19 161 534 +161
27NOV26 3.80 C 0.03 0.03 0.03 0.03 0.00 20 20 870 0
27NOV26 3.90 C 0.00 0.00 0.00 0.02 0.00 21 0 440 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 21 0 35 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 26 0 425 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.87 -0.03 0 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.77 -0.03 0 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.67 -0.03 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.57 -0.03 0 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.48 -0.03 15 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.40 -0.02 19 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.32 -0.02 19 0 15 0
30DEC26 3.30 C 0.00 0.00 0.00 0.26 -0.01 21 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.20 -0.02 21 0 26 0
30DEC26 3.50 C 0.00 0.00 0.00 0.14 -0.02 20 0 530 0
30DEC26 3.60 C 0.00 0.00 0.00 0.10 -0.02 20 0 577 0
30DEC26 3.70 C 0.00 0.00 0.00 0.07 -0.01 20 0 320 0
30DEC26 3.80 C 0.00 0.00 0.00 0.05 -0.01 20 0 123 0
30DEC26 3.90 C 0.00 0.00 0.00 0.04 0.00 22 0 1,218 0
30DEC26 4.00 C 0.00 0.00 0.00 0.03 0.00 22 0 630 0
30DEC26 4.10 C 0.00 0.00 0.00 0.02 0.00 22 0 1,760 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 21 0 132 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 23 0 90 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 25 0 660 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 27 0 905 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 34 0 78 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 36 0 669 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 40 0 1,418 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 43 0 5,200 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 50 0 769 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 53 0 1,095 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 61 0 110 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.88 -0.03 0 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.78 -0.04 0 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.69 -0.03 0 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.60 -0.03 13 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.52 -0.03 17 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.44 -0.03 17 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.37 -0.02 18 0 10 0
30MAR27 3.30 C 0.00 0.00 0.00 0.32 -0.01 20 0 60 0
30MAR27 3.40 C 0.00 0.00 0.00 0.25 -0.02 19 0 75 0
30MAR27 3.50 C 0.00 0.00 0.00 0.20 -0.02 19 0 75 0
30MAR27 3.60 C 0.00 0.00 0.00 0.16 -0.01 19 0 15 0
30MAR27 3.70 C 0.00 0.00 0.00 0.12 -0.02 19 0 5 0
30MAR27 3.80 C 0.00 0.00 0.00 0.09 -0.01 19 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 6 0
30MAR27 4.10 C 0.00 0.00 0.00 0.05 0.00 21 0 120 0
30MAR27 4.20 C 0.00 0.00 0.00 0.03 -0.01 20 0 7 0
30MAR27 4.30 C 0.00 0.00 0.00 0.02 -0.01 19 0 500 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 -0.01 18 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 19 0 230 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 21 0 567 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 22 0 978 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 23 0 10 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 25 0 33 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 26 0 211 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 29 0 428 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 31 0 1,938 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 34 0 960 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.91 -0.03 0 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.82 -0.03 16 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.73 -0.03 17 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.65 -0.03 19 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.57 -0.03 19 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.50 -0.02 20 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.43 -0.02 20 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.37 -0.02 20 0 10 0
29JUN27 3.40 C 0.00 0.00 0.00 0.32 -0.02 20 0 15 0
29JUN27 3.50 C 0.00 0.00 0.00 0.27 -0.02 20 0 100 0
29JUN27 3.60 C 0.00 0.00 0.00 0.23 -0.01 21 0 361 0
29JUN27 3.70 C 0.00 0.00 0.00 0.19 -0.01 21 0 260 0
29JUN27 3.80 C 0.00 0.00 0.00 0.16 -0.01 21 0 115 0
29JUN27 3.90 C 0.00 0.00 0.00 0.13 -0.01 21 0 54 0
29JUN27 4.00 C 0.10 0.10 0.10 0.11 0.00 21 100 1,950 +100
29JUN27 4.10 C 0.00 0.00 0.00 0.08 -0.01 20 0 1 0
29JUN27 4.20 C 0.00 0.00 0.00 0.07 -0.01 21 0 256 0
29JUN27 4.30 C 0.00 0.00 0.00 0.05 -0.01 20 0 20 0
29JUN27 4.40 C 0.00 0.00 0.00 0.04 -0.01 20 0 32 0
29JUN27 4.50 C 0.00 0.00 0.00 0.03 -0.01 20 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 0.02 -0.01 19 0 850 0
29JUN27 4.70 C 0.00 0.00 0.00 0.01 -0.01 18 0 1,667 0
29JUN27 4.80 C 0.00 0.00 0.00 0.01 0.00 19 0 30 0
29JUN27 4.90 C 0.00 0.00 0.00 0.01 0.00 20 0 300 0
29JUN27 5.00 C 0.00 0.00 0.00 0.01 0.00 21 0 801 0
29JUN27 5.25 C 0.00 0.00 0.00 0.01 0.00 23 0 1,856 0
29JUN27 5.50 C 0.00 0.00 0.00 0.01 0.00 25 0 440 0
29SEP27 2.60 C 0.00 0.00 0.00 0.92 -0.03 19 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.83 -0.03 20 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.74 -0.03 20 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.66 -0.03 21 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.58 -0.03 21 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.51 -0.02 21 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.44 -0.02 21 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.37 -0.02 20 0 50 0
29SEP27 3.40 C 0.00 0.00 0.00 0.32 -0.02 21 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.27 -0.02 21 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.23 -0.01 21 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.19 -0.01 21 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.16 -0.01 21 0 3 0
29SEP27 3.90 C 0.00 0.00 0.00 0.13 -0.01 21 0 0 0
29SEP27 4.00 C 0.12 0.12 0.12 0.11 0.00 21 100 270 +100
29SEP27 4.10 C 0.00 0.00 0.00 0.08 -0.01 20 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
TOTAL CALL 481 42,640 +421
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 40 0 161 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 21 0 40 0
29SEP26 3.40 P 0.03 0.03 0.03 0.03 0.00 19 10 380 +10
29SEP26 3.50 P 0.09 0.09 0.09 0.08 +0.01 19 15 175 +15
29SEP26 3.60 P 0.00 0.00 0.00 0.16 +0.02 21 0 1,024 0
29SEP26 3.70 P 0.00 0.00 0.00 0.26 +0.03 30 0 85 0
29SEP26 3.80 P 0.00 0.00 0.00 0.36 +0.03 38 0 415 0
29SEP26 3.90 P 0.00 0.00 0.00 0.46 +0.03 45 0 41 0
29SEP26 4.00 P 0.00 0.00 0.00 0.57 +0.04 60 0 90 0
29SEP26 4.10 P 0.00 0.00 0.00 0.67 +0.04 67 0 0 -115
29SEP26 4.20 P 0.00 0.00 0.00 0.77 +0.04 74 0 30 0
29SEP26 4.30 P 0.00 0.00 0.00 0.87 +0.04 81 0 50 0
29SEP26 4.40 P 0.00 0.00 0.00 0.97 +0.04 87 0 145 0
29SEP26 4.50 P 0.00 0.00 0.00 1.07 +0.04 93 0 90 0
29SEP26 4.60 P 1.14 1.14 1.14 1.17 +0.04 98 10 60 0
29SEP26 4.70 P 0.00 0.00 0.00 1.27 +0.04 104 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.37 +0.04 109 0 28 0
29SEP26 4.90 P 0.00 0.00 0.00 1.47 +0.04 114 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.57 +0.04 120 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.82 +0.04 131 0 17 0
29SEP26 5.50 P 0.00 0.00 0.00 2.07 +0.04 142 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 2.32 +0.04 152 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.57 +0.04 162 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 2.82 +0.04 172 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.07 +0.04 181 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.32 +0.04 189 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.57 +0.04 197 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.82 +0.04 204 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.07 +0.04 212 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.32 +0.04 218 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 38 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.04 +0.01 21 0 100 0
29OCT26 3.40 P 0.07 0.07 0.07 0.07 +0.01 20 3 132 +3
29OCT26 3.50 P 0.00 0.00 0.00 0.12 +0.01 20 0 62 0
29OCT26 3.60 P 0.00 0.00 0.00 0.19 +0.02 21 0 1,275 0
29OCT26 3.70 P 0.00 0.00 0.00 0.27 +0.03 22 0 455 0
29OCT26 3.80 P 0.00 0.00 0.00 0.36 +0.03 23 0 136 0
29OCT26 3.90 P 0.00 0.00 0.00 0.46 +0.03 27 0 117 0
29OCT26 4.00 P 0.00 0.00 0.00 0.57 +0.04 36 0 37 -90
29OCT26 4.10 P 0.00 0.00 0.00 0.67 +0.04 40 0 30 -70
29OCT26 4.20 P 0.00 0.00 0.00 0.77 +0.04 44 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.87 +0.04 48 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.97 +0.04 52 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.07 +0.04 55 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.17 +0.04 59 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.27 +0.04 62 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.37 +0.04 65 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.05 0.00 19 0 546 0
27NOV26 3.40 P 0.00 0.00 0.00 0.10 +0.01 21 0 80 0
27NOV26 3.50 P 0.00 0.00 0.00 0.15 +0.02 21 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.21 +0.02 21 0 40 0
27NOV26 3.70 P 0.00 0.00 0.00 0.29 +0.02 22 0 610 0
27NOV26 3.80 P 0.00 0.00 0.00 0.37 +0.02 22 0 61 0
27NOV26 3.90 P 0.00 0.00 0.00 0.47 +0.03 26 0 525 0
27NOV26 4.00 P 0.53 0.53 0.53 0.57 +0.04 29 22 612 +22
27NOV26 4.10 P 0.00 0.00 0.00 0.67 +0.04 33 0 90 0
27NOV26 4.20 P 0.00 0.00 0.00 0.77 +0.04 36 0 15 0
27NOV26 4.30 P 0.00 0.00 0.00 0.87 +0.04 39 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.97 +0.04 42 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.07 +0.04 44 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.17 +0.04 47 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 1.27 +0.04 50 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.37 +0.04 52 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.04 +0.01 23 0 600 0
30DEC26 3.20 P 0.00 0.00 0.00 0.05 0.00 20 0 451 0
30DEC26 3.30 P 0.00 0.00 0.00 0.09 +0.01 22 0 33 0
30DEC26 3.40 P 0.12 0.12 0.12 0.12 +0.01 21 5 71 +5
30DEC26 3.50 P 0.00 0.00 0.00 0.18 +0.02 22 0 739 0
30DEC26 3.60 P 0.23 0.23 0.23 0.24 +0.02 22 5 1,874 -5
30DEC26 3.70 P 0.00 0.00 0.00 0.31 +0.02 22 0 450 0
30DEC26 3.80 P 0.00 0.00 0.00 0.39 +0.02 23 0 259 0
30DEC26 3.90 P 0.00 0.00 0.00 0.48 +0.02 24 0 1,072 0
30DEC26 4.00 P 0.00 0.00 0.00 0.57 +0.02 25 0 311 0
30DEC26 4.10 P 0.00 0.00 0.00 0.67 +0.02 28 0 721 0
30DEC26 4.20 P 0.00 0.00 0.00 0.77 +0.02 31 0 125 0
30DEC26 4.30 P 0.00 0.00 0.00 0.87 +0.03 34 0 190 0
30DEC26 4.40 P 0.00 0.00 0.00 0.97 +0.03 36 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 1.07 +0.03 38 0 365 0
30DEC26 4.60 P 0.00 0.00 0.00 1.17 +0.03 41 0 120 0
30DEC26 4.70 P 0.00 0.00 0.00 1.27 +0.04 43 0 0 -98
30DEC26 4.80 P 0.00 0.00 0.00 1.37 +0.04 45 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 1.47 +0.04 47 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 1.57 +0.04 49 0 0 -157
30DEC26 5.25 P 0.00 0.00 0.00 1.82 +0.04 54 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.07 +0.04 58 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.32 +0.04 63 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.57 +0.04 67 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.82 +0.04 70 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.07 +0.04 74 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.32 +0.04 78 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.57 +0.04 81 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.82 +0.04 84 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.07 +0.04 87 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.06 0.00 20 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.09 +0.01 21 0 340 0
30MAR27 3.30 P 0.00 0.00 0.00 0.12 +0.01 20 0 10 0
30MAR27 3.40 P 0.00 0.00 0.00 0.16 +0.01 20 0 30 0
30MAR27 3.50 P 0.00 0.00 0.00 0.21 +0.01 20 0 920 0
30MAR27 3.60 P 0.00 0.00 0.00 0.27 +0.01 20 0 429 0
30MAR27 3.70 P 0.00 0.00 0.00 0.34 +0.01 21 0 255 0
30MAR27 3.80 P 0.00 0.00 0.00 0.41 +0.01 21 0 273 0
30MAR27 3.90 P 0.00 0.00 0.00 0.49 +0.01 21 0 195 0
30MAR27 4.00 P 0.00 0.00 0.00 0.58 +0.02 22 0 69 0
30MAR27 4.10 P 0.00 0.00 0.00 0.68 +0.03 24 0 180 0
30MAR27 4.20 P 0.00 0.00 0.00 0.77 +0.02 25 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 0.88 +0.03 29 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 0.97 +0.03 29 0 363 0
30MAR27 4.50 P 0.00 0.00 0.00 1.07 +0.03 31 0 166 0
30MAR27 4.60 P 0.00 0.00 0.00 1.17 +0.03 32 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 1.27 +0.04 34 0 85 0
30MAR27 4.80 P 0.00 0.00 0.00 1.37 +0.04 36 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.47 +0.04 37 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.57 +0.04 39 0 0 -30
30MAR27 5.25 P 0.00 0.00 0.00 1.82 +0.04 43 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.07 +0.04 46 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.32 +0.04 50 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.57 +0.04 53 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.82 +0.04 56 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.07 +0.04 59 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.32 +0.04 61 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.57 +0.04 64 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.82 +0.04 66 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.07 +0.04 69 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.04 0.00 22 0 10 0
29JUN27 2.90 P 0.00 0.00 0.00 0.05 0.00 21 0 10 0
29JUN27 3.00 P 0.00 0.00 0.00 0.07 0.00 21 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.10 +0.01 22 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.13 +0.01 22 0 207 0
29JUN27 3.30 P 0.00 0.00 0.00 0.17 +0.01 22 0 240 0
29JUN27 3.40 P 0.00 0.00 0.00 0.21 +0.01 21 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.26 +0.01 21 0 706 0
29JUN27 3.60 P 0.00 0.00 0.00 0.32 +0.01 22 0 360 0
29JUN27 3.70 P 0.00 0.00 0.00 0.39 +0.02 22 0 801 0
29JUN27 3.80 P 0.00 0.00 0.00 0.46 +0.02 23 0 65 0
29JUN27 3.90 P 0.00 0.00 0.00 0.53 +0.02 23 0 110 0
29JUN27 4.00 P 0.00 0.00 0.00 0.61 +0.02 23 0 105 0
29JUN27 4.10 P 0.00 0.00 0.00 0.70 +0.02 24 0 16 0
29JUN27 4.20 P 0.00 0.00 0.00 0.79 +0.02 25 0 1 0
29JUN27 4.30 P 0.00 0.00 0.00 0.88 +0.02 25 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.98 +0.03 27 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.07 +0.03 27 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 1.17 +0.03 29 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.27 +0.04 30 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.37 +0.04 32 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.47 +0.04 33 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.57 +0.04 34 0 20 0
29JUN27 5.25 P 0.00 0.00 0.00 1.82 +0.04 38 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.07 +0.04 41 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.07 0.00 20 0 425 0
29SEP27 2.90 P 0.00 0.00 0.00 0.09 0.00 19 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.12 +0.01 19 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.15 0.00 19 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.19 0.00 18 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.24 0.00 18 0 6 0
29SEP27 3.40 P 0.00 0.00 0.00 0.30 +0.01 19 0 3 0
29SEP27 3.50 P 0.00 0.00 0.00 0.35 +0.01 18 0 90 0
29SEP27 3.60 P 0.00 0.00 0.00 0.42 +0.01 18 0 15 0
29SEP27 3.70 P 0.00 0.00 0.00 0.49 +0.02 18 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.56 +0.02 18 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.64 +0.02 18 0 90 0
29SEP27 4.00 P 0.00 0.00 0.00 0.71 +0.01 16 0 525 0
29SEP27 4.10 P 0.00 0.00 0.00 0.80 +0.02 16 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.88 +0.02 14 0 10 0
29SEP27 4.30 P 0.00 0.00 0.00 0.97 +0.02 12 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.06 +0.02 0 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.15 +0.03 0 0 0 0
TOTAL PUT 70 22,726 -510
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$ 11.040
29SEP26 7.00 C 0.00 0.00 0.00 4.05 +0.07 88 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.80 +0.07 80 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.55 +0.07 72 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.30 +0.08 65 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.04 +0.07 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.79 +0.07 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.55 +0.08 42 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.30 +0.08 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.05 +0.07 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.80 +0.07 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.55 +0.07 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.31 +0.07 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.07 +0.07 33 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 0.62 +0.04 30 0 40 0
29SEP26 11.00 C 0.00 0.00 0.00 0.32 +0.05 34 0 177 0
29SEP26 11.50 C 0.00 0.00 0.00 0.13 +0.02 34 0 312 0
29SEP26 12.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 375 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 34 0 388 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2,702 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 50 0 4,365 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 58 0 91 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 65 0 158 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 72 0 150 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 84 0 70 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 90 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 96 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 101 0 3 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 107 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 112 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 117 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 121 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 3.57 +0.07 44 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 3.32 +0.07 39 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 3.07 +0.07 33 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.82 +0.07 22 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.57 +0.06 0 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.33 +0.07 33 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.09 +0.07 33 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.86 +0.07 34 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.62 +0.06 32 0 15 0
29OCT26 9.75 C 0.00 0.00 0.00 1.40 +0.05 32 0 15 0
29OCT26 10.00 C 0.00 0.00 0.00 1.19 +0.05 32 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.83 +0.05 32 0 100 0
29OCT26 11.00 C 0.00 0.00 0.00 0.55 +0.04 33 0 45 0
29OCT26 11.50 C 0.00 0.00 0.00 0.33 +0.01 32 0 178 0
29OCT26 12.00 C 0.00 0.00 0.00 0.19 +0.01 33 0 38 0
29OCT26 12.50 C 0.00 0.00 0.00 0.10 0.00 32 0 21 0
29OCT26 13.00 C 0.00 0.00 0.00 0.05 0.00 32 0 56 0
29OCT26 13.50 C 0.00 0.00 0.00 0.03 0.00 34 0 20 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 32 0 209 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 3.10 +0.05 36 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 2.84 +0.02 21 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 2.61 +0.03 32 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.36 +0.01 29 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.16 +0.04 35 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.93 +0.03 33 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 1.75 +0.08 36 0 15 0
27NOV26 9.75 C 0.00 0.00 0.00 1.52 +0.05 34 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 1.35 +0.09 35 0 15 0
27NOV26 10.50 C 0.00 0.00 0.00 1.01 +0.07 34 0 364 0
27NOV26 11.00 C 0.00 0.00 0.00 0.75 +0.07 35 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.53 +0.04 35 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.36 +0.03 35 0 15 0
27NOV26 12.50 C 0.00 0.00 0.00 0.24 +0.02 35 0 45 0
27NOV26 13.00 C 0.00 0.00 0.00 0.15 +0.01 34 0 15 0
27NOV26 13.50 C 0.00 0.00 0.00 0.10 +0.01 35 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.06 0.00 35 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.04 0.00 35 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.62 +0.07 36 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.40 +0.05 40 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.16 +0.06 39 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.92 +0.05 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.68 +0.04 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.48 +0.06 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.19 0.00 30 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 1.99 +0.01 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.78 +0.02 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.61 +0.03 32 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 1.43 +0.03 32 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 1.17 +0.08 35 0 126 0
30DEC26 11.00 C 0.00 0.00 0.00 0.91 +0.07 35 0 117 0
30DEC26 11.50 C 0.00 0.00 0.00 0.69 +0.06 35 0 201 0
30DEC26 12.00 C 0.00 0.00 0.00 0.51 +0.05 35 0 40 0
30DEC26 12.50 C 0.00 0.00 0.00 0.37 +0.04 35 0 129 0
30DEC26 13.00 C 0.00 0.00 0.00 0.27 +0.04 35 0 33 0
30DEC26 13.50 C 0.00 0.00 0.00 0.19 +0.03 35 0 76 0
30DEC26 14.00 C 0.00 0.00 0.00 0.13 +0.02 35 0 29 0
30DEC26 14.50 C 0.00 0.00 0.00 0.09 +0.01 35 0 42 0
30DEC26 15.00 C 0.00 0.00 0.00 0.06 +0.01 35 0 42 0
30DEC26 15.50 C 0.00 0.00 0.00 0.04 0.00 35 0 70 0
30DEC26 16.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.73 +0.03 36 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.50 +0.02 35 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.33 +0.08 39 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.08 +0.05 36 0 1 0
30MAR27 8.50 C 0.00 0.00 0.00 2.87 +0.05 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.68 +0.06 36 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 2.49 +0.08 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.24 +0.01 33 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.03 -0.02 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.89 +0.07 33 0 5 0
30MAR27 10.00 C 1.78 1.78 1.78 1.79 +0.09 35 2 4 0
30MAR27 10.50 C 0.00 0.00 0.00 1.43 +0.02 33 0 7 0
30MAR27 11.00 C 0.00 0.00 0.00 1.23 +0.08 35 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 0.95 +0.05 33 0 103 0
30MAR27 12.00 C 0.00 0.00 0.00 0.77 +0.04 33 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.65 +0.06 34 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 0.52 +0.06 34 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 0.41 +0.05 34 0 64 0
30MAR27 14.00 C 0.00 0.00 0.00 0.32 +0.04 34 0 6 0
30MAR27 14.50 C 0.00 0.00 0.00 0.25 +0.04 34 0 11 0
30MAR27 15.00 C 0.00 0.00 0.00 0.20 +0.04 34 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.15 +0.02 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.12 +0.02 34 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.09 +0.02 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.07 +0.01 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.06 +0.02 35 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.03 +0.01 34 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 0.00 31 0 7 0
29JUN27 7.50 C 0.00 0.00 0.00 3.81 +0.05 32 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 3.60 +0.05 33 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 3.39 +0.04 33 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 3.18 -0.01 32 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.04 +0.06 35 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.84 +0.04 35 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.66 +0.05 34 0 3 0
29JUN27 9.25 C 0.00 0.00 0.00 2.49 +0.05 35 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.32 +0.04 34 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.18 +0.08 35 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.95 -0.02 32 0 15 0
29JUN27 10.50 C 0.00 0.00 0.00 1.68 -0.01 33 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 1.42 -0.03 32 0 15 0
29JUN27 11.50 C 0.00 0.00 0.00 1.19 -0.05 32 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 1.05 +0.01 33 0 7 0
29JUN27 12.50 C 0.00 0.00 0.00 0.88 +0.03 33 0 2 0
29JUN27 13.00 C 0.00 0.00 0.00 0.74 +0.02 33 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.61 -0.02 33 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.51 -0.02 33 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.42 -0.02 33 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.35 -0.01 33 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 0.28 -0.02 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.23 -0.02 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.19 -0.02 33 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.16 -0.01 33 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.13 -0.01 33 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.11 -0.01 33 0 5 0
29SEP27 8.25 C 0.00 0.00 0.00 3.25 +0.06 35 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 3.07 +0.07 35 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.89 +0.07 35 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 2.71 +0.06 35 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 2.55 +0.07 35 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 2.39 +0.06 35 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 2.31 +0.09 37 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 2.16 +0.08 36 0 0 0
29SEP27 10.50 C 1.83 1.83 1.83 1.84 +0.01 35 2 2 +2
29SEP27 11.00 C 0.00 0.00 0.00 1.65 +0.06 36 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.43 +0.05 36 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.24 +0.05 35 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.07 +0.04 35 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.93 +0.04 35 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.80 +0.04 35 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.69 +0.04 35 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.59 +0.03 35 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.51 +0.03 35 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.43 +0.02 35 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.37 +0.02 35 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.32 +0.02 35 0 0 0
TOTAL CALL 4 11,762 +2
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 93 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 72 0 111 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 66 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 60 0 22 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 53 0 32 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 53 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 110 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 48 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 533 0
29SEP26 10.50 P 0.00 0.00 0.00 0.08 -0.02 32 0 616 0
29SEP26 11.00 P 0.00 0.00 0.00 0.25 -0.05 31 0 2,044 0
29SEP26 11.50 P 0.00 0.00 0.00 0.57 -0.05 33 0 925 0
29SEP26 12.00 P 0.00 0.00 0.00 0.99 -0.06 33 0 189 0
29SEP26 12.50 P 0.00 0.00 0.00 1.46 -0.07 0 0 149 0
29SEP26 13.00 P 0.00 0.00 0.00 1.96 -0.08 0 0 1,645 -900
29SEP26 13.50 P 0.00 0.00 0.00 2.46 -0.07 0 0 3,505 0
29SEP26 14.00 P 0.00 0.00 0.00 2.98 -0.08 70 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.46 -0.10 0 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 3.99 -0.04 90 0 21 0
29SEP26 15.50 P 0.00 0.00 0.00 4.49 -0.04 98 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.96 -0.10 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.46 -0.10 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.99 -0.04 119 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.49 -0.04 125 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.96 -0.10 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.49 -0.04 137 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.99 -0.07 143 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.48 -0.08 142 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 45 0 51 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 41 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 34 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 -0.01 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 0.12 -0.01 32 0 53 0
29OCT26 10.50 P 0.29 0.30 0.29 0.24 -0.04 31 6 131 +6
29OCT26 11.00 P 0.52 0.52 0.52 0.45 -0.05 31 3 360 +3
29OCT26 11.50 P 0.00 0.00 0.00 0.74 -0.08 31 0 31 0
29OCT26 12.00 P 0.00 0.00 0.00 1.12 -0.05 33 0 35 0
29OCT26 12.50 P 0.00 0.00 0.00 1.53 -0.06 33 0 15 0
29OCT26 13.00 P 0.00 0.00 0.00 2.02 -0.05 38 0 15 0
29OCT26 13.50 P 0.00 0.00 0.00 2.49 -0.05 39 0 15 0
29OCT26 14.00 P 0.00 0.00 0.00 2.98 -0.08 43 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.46 -0.10 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 3.99 -0.04 55 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 4.49 -0.04 59 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.96 -0.10 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 5.46 -0.10 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 -0.01 32 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 5 0
27NOV26 8.75 P 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.07 0.00 35 0 10 0
27NOV26 9.25 P 0.00 0.00 0.00 0.09 -0.01 34 0 22 0
27NOV26 9.50 P 0.00 0.00 0.00 0.13 -0.01 34 0 40 0
27NOV26 9.75 P 0.00 0.00 0.00 0.17 -0.02 33 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.23 -0.03 33 0 23 0
27NOV26 10.50 P 0.44 0.44 0.44 0.39 -0.04 33 3 40 0
27NOV26 11.00 P 0.00 0.00 0.00 0.61 -0.06 33 0 5,023 0
27NOV26 11.50 P 0.00 0.00 0.00 0.90 -0.07 33 0 15 0
27NOV26 12.00 P 0.00 0.00 0.00 1.24 -0.07 33 0 15 0
27NOV26 12.50 P 0.00 0.00 0.00 1.68 -0.01 37 0 15 0
27NOV26 13.00 P 0.00 0.00 0.00 2.10 -0.04 38 0 15 0
27NOV26 13.50 P 0.00 0.00 0.00 2.53 -0.05 37 0 15 0
27NOV26 14.00 P 0.00 0.00 0.00 2.98 -0.08 35 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 3.49 -0.07 41 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 3.99 -0.04 45 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 4.49 -0.04 48 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 4.96 -0.10 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 5.46 -0.10 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 0.02 0.00 35 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.03 0.00 35 0 6 0
30DEC26 8.25 P 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
30DEC26 8.50 P 0.07 0.07 0.07 0.06 0.00 34 67 77 +47
30DEC26 8.75 P 0.00 0.00 0.00 0.09 0.00 35 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.12 0.00 34 0 158 0
30DEC26 9.25 P 0.00 0.00 0.00 0.16 0.00 34 0 68 0
30DEC26 9.50 P 0.00 0.00 0.00 0.21 0.00 34 0 60 0
30DEC26 9.75 P 0.00 0.00 0.00 0.27 -0.01 34 0 120 0
30DEC26 10.00 P 0.00 0.00 0.00 0.34 -0.01 34 0 417 0
30DEC26 10.50 P 0.55 0.55 0.55 0.53 0.00 34 3 274 +3
30DEC26 11.00 P 0.80 0.80 0.75 0.77 +0.01 35 33 236 +32
30DEC26 11.50 P 0.00 0.00 0.00 1.01 -0.07 33 0 42 0
30DEC26 12.00 P 0.00 0.00 0.00 1.35 -0.06 34 0 48 0
30DEC26 12.50 P 0.00 0.00 0.00 1.78 +0.01 37 0 77 0
30DEC26 13.00 P 0.00 0.00 0.00 2.19 -0.01 38 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 2.63 0.00 39 0 60 0
30DEC26 14.00 P 0.00 0.00 0.00 3.08 0.00 40 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 3.55 -0.01 41 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 3.99 -0.04 39 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 4.50 -0.03 43 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 4.96 -0.10 0 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 5.46 -0.10 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.99 -0.04 51 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.49 -0.04 53 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.96 -0.10 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.49 -0.04 58 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.99 -0.07 61 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.48 -0.08 61 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.07 0.00 34 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.10 +0.01 34 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.13 +0.01 34 0 15 0
30MAR27 8.50 P 0.00 0.00 0.00 0.17 +0.01 34 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.20 0.00 33 0 6 0
30MAR27 9.00 P 0.00 0.00 0.00 0.25 0.00 33 0 14 0
30MAR27 9.25 P 0.00 0.00 0.00 0.31 0.00 33 0 31 0
30MAR27 9.50 P 0.00 0.00 0.00 0.37 -0.01 33 0 33 0
30MAR27 9.75 P 0.00 0.00 0.00 0.45 -0.01 33 0 52 0
30MAR27 10.00 P 0.00 0.00 0.00 0.53 -0.02 33 0 70 0
30MAR27 10.50 P 0.00 0.00 0.00 0.73 -0.03 33 0 22 0
30MAR27 11.00 P 0.00 0.00 0.00 0.97 +0.02 33 0 83 0
30MAR27 11.50 P 0.00 0.00 0.00 1.23 -0.06 32 0 39 0
30MAR27 12.00 P 0.00 0.00 0.00 1.56 -0.07 33 0 44 0
30MAR27 12.50 P 0.00 0.00 0.00 1.92 -0.07 33 0 65 0
30MAR27 13.00 P 0.00 0.00 0.00 2.30 -0.08 33 0 32 0
30MAR27 13.50 P 0.00 0.00 0.00 2.77 -0.01 36 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.20 0.00 37 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 3.65 +0.01 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.09 0.00 38 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.55 0.00 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.00 -0.06 37 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.53 -0.03 42 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.00 -0.05 42 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.49 -0.04 43 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.96 -0.10 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.49 -0.04 47 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.99 -0.07 49 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.48 -0.08 49 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.11 -0.01 34 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.13 -0.03 33 0 14 0
29JUN27 8.00 P 0.00 0.00 0.00 0.17 -0.02 33 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.21 -0.02 33 0 0 0
29JUN27 8.50 P 0.30 0.30 0.30 0.26 -0.02 33 2 2 +2
29JUN27 8.75 P 0.00 0.00 0.00 0.32 -0.02 33 0 10 0
29JUN27 9.00 P 0.00 0.00 0.00 0.38 -0.02 33 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 0.45 -0.02 33 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.53 -0.02 33 0 30 0
29JUN27 9.75 P 0.00 0.00 0.00 0.61 -0.03 33 0 3 0
29JUN27 10.00 P 0.00 0.00 0.00 0.72 -0.02 33 0 178 0
29JUN27 10.50 P 0.00 0.00 0.00 0.93 -0.02 33 0 290 0
29JUN27 11.00 P 0.00 0.00 0.00 1.17 -0.04 33 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.45 -0.05 33 0 0 0
29JUN27 12.00 P 1.84 1.84 1.84 1.76 -0.07 33 15 35 +15
29JUN27 12.50 P 0.00 0.00 0.00 2.14 -0.02 35 0 6 0
29JUN27 13.00 P 2.56 2.56 2.56 2.51 -0.04 35 6 6 +6
29JUN27 13.50 P 0.00 0.00 0.00 2.90 -0.02 35 0 10 0
29JUN27 14.00 P 0.00 0.00 0.00 3.32 -0.01 36 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 3.68 -0.07 34 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.15 -0.03 36 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.59 -0.05 35 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.10 0.00 38 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.57 0.00 39 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.00 -0.05 37 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.49 -0.04 38 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 6.96 -0.10 0 0 0 0
29SEP27 8.25 P 0.39 0.39 0.39 0.39 -0.01 35 1 5 +1
29SEP27 8.50 P 0.00 0.00 0.00 0.46 +0.01 35 0 14 0
29SEP27 8.75 P 0.00 0.00 0.00 0.52 -0.01 34 0 1 0
29SEP27 9.00 P 0.00 0.00 0.00 0.60 -0.01 34 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.68 -0.02 34 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.78 -0.01 34 0 1 0
29SEP27 9.75 P 0.00 0.00 0.00 0.88 -0.01 34 0 4 0
29SEP27 10.00 P 0.00 0.00 0.00 0.98 -0.02 34 0 5 0
29SEP27 10.50 P 0.00 0.00 0.00 1.22 -0.01 34 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 1.48 -0.02 34 0 57 0
29SEP27 11.50 P 0.00 0.00 0.00 1.76 -0.02 34 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 2.07 -0.02 33 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 2.39 -0.05 33 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 2.73 -0.06 33 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 3.18 +0.02 35 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 3.57 +0.02 35 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 3.97 +0.02 35 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 4.39 -0.04 35 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 4.81 -0.04 35 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 5.24 -0.05 35 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 5.68 -0.05 35 0 0 0
TOTAL PUT 139 23,729 -785
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$ 0.880
29SEP26 0.45 C 0.00 0.00 0.00 0.43 -0.01 0 0 0 0
29SEP26 0.50 C 0.00 0.00 0.00 0.38 -0.01 0 0 0 0
29SEP26 0.55 C 0.00 0.00 0.00 0.33 -0.01 0 0 0 0
29SEP26 0.60 C 0.00 0.00 0.00 0.28 -0.01 0 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.23 -0.01 0 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.18 -0.01 0 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.13 -0.01 0 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.09 0.00 54 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
29SEP26 0.90 C 0.01 0.01 0.01 0.02 0.00 40 10 190 0
29SEP26 0.95 C 0.00 0.00 0.00 0.01 0.00 47 0 270 0
29SEP26 1.00 C 0.00 0.00 0.00 0.01 0.00 64 0 176 0
29SEP26 1.05 C 0.00 0.00 0.00 0.01 0.00 80 0 5 0
29SEP26 1.10 C 0.00 0.00 0.00 0.01 0.00 93 0 80 0
29SEP26 1.15 C 0.00 0.00 0.00 0.01 0.00 106 0 12 0
29SEP26 1.20 C 0.00 0.00 0.00 0.01 0.00 118 0 32 0
29SEP26 1.25 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.01 0.00 139 0 10 0
29SEP26 1.35 C 0.00 0.00 0.00 0.01 0.00 148 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.01 0.00 174 0 10 0
29SEP26 1.55 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 189 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 196 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 203 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 210 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 222 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 239 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 250 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 260 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 269 0 0 0
29OCT26 0.45 C 0.00 0.00 0.00 0.43 -0.01 0 0 0 0
29OCT26 0.50 C 0.00 0.00 0.00 0.38 -0.01 0 0 0 0
29OCT26 0.55 C 0.00 0.00 0.00 0.33 -0.01 0 0 0 0
29OCT26 0.60 C 0.00 0.00 0.00 0.28 -0.01 0 0 0 0
29OCT26 0.65 C 0.00 0.00 0.00 0.24 0.00 66 0 0 0
29OCT26 0.70 C 0.00 0.00 0.00 0.19 0.00 53 0 0 0
29OCT26 0.75 C 0.00 0.00 0.00 0.14 0.00 41 0 0 0
29OCT26 0.80 C 0.00 0.00 0.00 0.10 0.00 40 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.06 -0.01 34 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.02 0.00 36 0 30 0
29OCT26 1.00 C 0.00 0.00 0.00 0.01 0.00 36 0 33 0
29OCT26 1.05 C 0.00 0.00 0.00 0.01 0.00 44 0 41 0
29OCT26 1.10 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 1.35 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 1.40 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 1.45 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 0.45 C 0.00 0.00 0.00 0.44 0.00 98 0 0 0
27NOV26 0.50 C 0.00 0.00 0.00 0.39 0.00 84 0 0 0
27NOV26 0.55 C 0.00 0.00 0.00 0.34 0.00 71 0 0 0
27NOV26 0.60 C 0.00 0.00 0.00 0.29 0.00 60 0 0 0
27NOV26 0.65 C 0.00 0.00 0.00 0.24 0.00 49 0 0 0
27NOV26 0.70 C 0.00 0.00 0.00 0.19 0.00 39 0 0 0
27NOV26 0.75 C 0.00 0.00 0.00 0.15 0.00 41 0 0 0
27NOV26 0.80 C 0.00 0.00 0.00 0.11 -0.01 38 0 0 0
27NOV26 0.85 C 0.00 0.00 0.00 0.08 0.00 39 0 0 0
27NOV26 0.90 C 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
27NOV26 0.95 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
27NOV26 1.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
27NOV26 1.05 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
27NOV26 1.10 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 1.15 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 1.20 C 0.00 0.00 0.00 0.01 0.00 51 0 16 0
27NOV26 1.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 1.30 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 1.35 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 1.40 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 1.45 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 0.45 C 0.00 0.00 0.00 0.44 0.00 78 0 0 0
30DEC26 0.50 C 0.00 0.00 0.00 0.39 0.00 67 0 0 0
30DEC26 0.55 C 0.00 0.00 0.00 0.34 0.00 56 0 0 0
30DEC26 0.60 C 0.00 0.00 0.00 0.29 0.00 46 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.24 0.00 38 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.20 0.00 42 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.16 0.00 41 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.12 0.00 37 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.09 0.00 37 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.07 0.00 39 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.05 0.00 39 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.04 0.00 41 0 450 0
30DEC26 1.05 C 0.00 0.00 0.00 0.03 0.00 42 0 81 0
30DEC26 1.10 C 0.00 0.00 0.00 0.02 0.00 41 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.01 0.00 37 0 16 0
30DEC26 1.20 C 0.00 0.00 0.00 0.01 0.00 42 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.01 0.00 53 0 53 0
30DEC26 1.40 C 0.00 0.00 0.00 0.01 0.00 56 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
30DEC26 1.50 C 0.00 0.00 0.00 0.01 0.00 62 0 33 0
30DEC26 1.55 C 0.00 0.00 0.00 0.01 0.00 65 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.01 0.00 68 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 75 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 78 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR27 0.45 C 0.00 0.00 0.00 0.44 0.00 50 0 0 0
30MAR27 0.50 C 0.00 0.00 0.00 0.40 0.00 59 0 0 0
30MAR27 0.55 C 0.00 0.00 0.00 0.35 0.00 50 0 0 0
30MAR27 0.60 C 0.00 0.00 0.00 0.30 0.00 42 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.26 0.00 43 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.22 0.00 41 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.18 0.00 39 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.15 0.00 39 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.12 0.00 38 0 50 0
30MAR27 0.90 C 0.00 0.00 0.00 0.10 0.00 39 0 50 0
30MAR27 0.95 C 0.00 0.00 0.00 0.08 0.00 39 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.07 0.00 42 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.05 0.00 39 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.02 0.00 37 0 73 0
30MAR27 1.25 C 0.00 0.00 0.00 0.01 0.00 33 0 110 0
30MAR27 1.30 C 0.00 0.00 0.00 0.01 0.00 36 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 1.40 C 0.02 0.02 0.02 0.01 0.00 41 1 2 0
30MAR27 1.45 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN27 0.45 C 0.00 0.00 0.00 0.45 0.00 53 0 0 0
29JUN27 0.50 C 0.00 0.00 0.00 0.40 0.00 45 0 0 0
29JUN27 0.55 C 0.00 0.00 0.00 0.36 0.00 47 0 0 0
29JUN27 0.60 C 0.00 0.00 0.00 0.32 0.00 47 0 0 0
29JUN27 0.65 C 0.00 0.00 0.00 0.28 0.00 45 0 0 0
29JUN27 0.70 C 0.00 0.00 0.00 0.24 0.00 42 0 0 0
29JUN27 0.75 C 0.00 0.00 0.00 0.21 0.00 43 0 4 0
29JUN27 0.80 C 0.00 0.00 0.00 0.18 0.00 42 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.15 0.00 41 0 0 0
29JUN27 0.90 C 0.00 0.00 0.00 0.13 0.00 41 0 160 0
29JUN27 0.95 C 0.00 0.00 0.00 0.11 0.00 41 0 30 0
29JUN27 1.00 C 0.00 0.00 0.00 0.09 0.00 40 0 10 0
29JUN27 1.05 C 0.00 0.00 0.00 0.08 0.00 42 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.07 0.00 42 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.06 0.00 43 0 400 0
29JUN27 1.20 C 0.00 0.00 0.00 0.05 0.00 42 0 14 0
29JUN27 1.25 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29JUN27 1.30 C 0.00 0.00 0.00 0.03 0.00 40 0 4 0
29JUN27 1.35 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29JUN27 1.40 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP27 0.45 C 0.00 0.00 0.00 0.45 0.00 54 0 0 0
29SEP27 0.50 C 0.00 0.00 0.00 0.41 +0.01 55 0 0 0
29SEP27 0.55 C 0.00 0.00 0.00 0.36 -0.01 47 0 0 0
29SEP27 0.60 C 0.00 0.00 0.00 0.32 0.00 46 0 0 0
29SEP27 0.65 C 0.00 0.00 0.00 0.28 0.00 44 0 0 0
29SEP27 0.70 C 0.00 0.00 0.00 0.24 -0.01 41 0 0 0
29SEP27 0.75 C 0.00 0.00 0.00 0.21 0.00 42 0 0 0
29SEP27 0.80 C 0.00 0.00 0.00 0.18 0.00 41 0 0 0
29SEP27 0.85 C 0.00 0.00 0.00 0.16 0.00 42 0 1 0
29SEP27 0.90 C 0.00 0.00 0.00 0.14 +0.01 43 0 30 0
29SEP27 0.95 C 0.00 0.00 0.00 0.12 0.00 42 0 0 0
29SEP27 1.00 C 0.00 0.00 0.00 0.10 0.00 41 0 0 0
29SEP27 1.05 C 0.00 0.00 0.00 0.09 +0.01 42 0 0 0
29SEP27 1.10 C 0.00 0.00 0.00 0.07 0.00 40 0 2 0
29SEP27 1.15 C 0.00 0.00 0.00 0.06 0.00 40 0 0 0
29SEP27 1.20 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0
29SEP27 1.25 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29SEP27 1.30 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29SEP27 1.35 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29SEP27 1.40 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
TOTAL CALL 11 3,192 0
29SEP26 0.45 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
29SEP26 0.50 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29SEP26 0.55 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29SEP26 0.60 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 0.65 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.03 0.00 27 0 4 0
29SEP26 0.95 P 0.00 0.00 0.00 0.08 +0.01 49 0 130 0
29SEP26 1.00 P 0.00 0.00 0.00 0.12 0.00 0 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.17 0.00 0 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.22 0.00 0 0 54 0
29SEP26 1.15 P 0.00 0.00 0.00 0.27 0.00 0 0 0 0
29SEP26 1.20 P 0.00 0.00 0.00 0.32 0.00 0 0 0 0
29SEP26 1.25 P 0.00 0.00 0.00 0.37 0.00 0 0 0 0
29SEP26 1.30 P 0.00 0.00 0.00 0.42 0.00 0 0 0 0
29SEP26 1.35 P 0.00 0.00 0.00 0.47 0.00 0 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.52 0.00 0 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.57 0.00 0 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.62 0.00 0 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.67 0.00 0 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.72 0.00 0 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.77 0.00 0 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.82 0.00 0 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.87 0.00 0 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.92 0.00 0 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.97 0.00 0 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 1.02 0.00 0 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 1.07 0.00 0 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 1.12 0.00 0 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 1.22 0.00 0 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.32 0.00 0 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.42 0.00 0 0 0 0
29OCT26 0.45 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29OCT26 0.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 0.55 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 0.60 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 0.65 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 0.70 P 0.00 0.00 0.00 0.01 0.00 58 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 32 0 0 0
29OCT26 0.85 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.05 0.00 33 0 30 0
29OCT26 0.95 P 0.00 0.00 0.00 0.09 +0.01 38 0 30 0
29OCT26 1.00 P 0.00 0.00 0.00 0.13 +0.01 39 0 20 0
29OCT26 1.05 P 0.00 0.00 0.00 0.17 0.00 0 0 0 0
29OCT26 1.10 P 0.00 0.00 0.00 0.22 0.00 0 0 0 0
29OCT26 1.15 P 0.00 0.00 0.00 0.27 0.00 0 0 0 0
29OCT26 1.20 P 0.00 0.00 0.00 0.32 0.00 0 0 0 0
29OCT26 1.25 P 0.00 0.00 0.00 0.37 0.00 0 0 0 0
29OCT26 1.30 P 0.00 0.00 0.00 0.42 0.00 0 0 0 0
29OCT26 1.35 P 0.00 0.00 0.00 0.47 0.00 0 0 0 0
29OCT26 1.40 P 0.00 0.00 0.00 0.52 0.00 0 0 0 0
29OCT26 1.45 P 0.00 0.00 0.00 0.57 0.00 0 0 0 0
27NOV26 0.45 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV26 0.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 0.55 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 0.60 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 0.65 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 0.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 0.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 0.80 P 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
27NOV26 0.85 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
27NOV26 0.90 P 0.00 0.00 0.00 0.07 0.00 39 0 0 0
27NOV26 0.95 P 0.00 0.00 0.00 0.10 0.00 38 0 0 0
27NOV26 1.00 P 0.00 0.00 0.00 0.14 +0.01 40 0 7 0
27NOV26 1.05 P 0.00 0.00 0.00 0.18 0.00 39 0 0 0
27NOV26 1.10 P 0.00 0.00 0.00 0.23 +0.01 45 0 0 0
27NOV26 1.15 P 0.00 0.00 0.00 0.27 0.00 0 0 0 0
27NOV26 1.20 P 0.00 0.00 0.00 0.32 0.00 0 0 0 0
27NOV26 1.25 P 0.00 0.00 0.00 0.37 0.00 0 0 0 0
27NOV26 1.30 P 0.00 0.00 0.00 0.42 0.00 0 0 0 0
27NOV26 1.35 P 0.00 0.00 0.00 0.47 0.00 0 0 0 0
27NOV26 1.40 P 0.00 0.00 0.00 0.52 0.00 0 0 0 0
27NOV26 1.45 P 0.00 0.00 0.00 0.57 0.00 0 0 0 0
30DEC26 0.45 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC26 0.50 P 0.00 0.00 0.00 0.01 0.00 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 38 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.05 0.00 36 0 10 0
30DEC26 0.90 P 0.00 0.00 0.00 0.08 +0.01 38 0 4 0
30DEC26 0.95 P 0.00 0.00 0.00 0.11 0.00 37 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.15 0.00 40 0 27 0
30DEC26 1.05 P 0.00 0.00 0.00 0.19 +0.01 40 0 4 0
30DEC26 1.10 P 0.00 0.00 0.00 0.23 0.00 39 0 32 0
30DEC26 1.15 P 0.00 0.00 0.00 0.28 +0.01 44 0 12 0
30DEC26 1.20 P 0.00 0.00 0.00 0.32 0.00 0 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.37 0.00 0 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.42 0.00 0 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.47 0.00 0 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.52 0.00 0 0 0 0
30DEC26 1.45 P 0.00 0.00 0.00 0.57 0.00 0 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.62 0.00 0 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.67 0.00 0 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.72 0.00 0 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.77 0.00 0 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.82 0.00 0 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.87 0.00 0 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.92 0.00 0 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.97 0.00 0 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 56 0 0 0
30MAR27 0.55 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 0.60 P 0.00 0.00 0.00 0.01 0.00 41 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 42 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.04 0.00 39 0 10 0
30MAR27 0.80 P 0.00 0.00 0.00 0.06 0.00 40 0 4 0
30MAR27 0.85 P 0.00 0.00 0.00 0.08 0.00 39 0 50 0
30MAR27 0.90 P 0.00 0.00 0.00 0.10 0.00 37 0 52 0
30MAR27 0.95 P 0.00 0.00 0.00 0.14 +0.01 41 0 5 0
30MAR27 1.00 P 0.00 0.00 0.00 0.17 0.00 39 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.21 +0.01 41 0 1 0
30MAR27 1.10 P 0.00 0.00 0.00 0.25 +0.01 41 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.29 0.00 40 0 11 0
30MAR27 1.20 P 0.00 0.00 0.00 0.33 0.00 38 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.38 +0.01 41 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.42 0.00 0 0 5 0
30MAR27 1.35 P 0.00 0.00 0.00 0.47 0.00 0 0 0 -2
30MAR27 1.40 P 0.00 0.00 0.00 0.52 0.00 0 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.57 0.00 0 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.62 0.00 0 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.67 0.00 0 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.72 0.00 0 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.77 0.00 0 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.82 0.00 0 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 40 0 0 0
29JUN27 0.60 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
29JUN27 0.65 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29JUN27 0.70 P 0.00 0.00 0.00 0.04 0.00 40 0 30 0
29JUN27 0.75 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
29JUN27 0.80 P 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
29JUN27 0.85 P 0.00 0.00 0.00 0.10 0.00 40 0 3 0
29JUN27 0.90 P 0.00 0.00 0.00 0.12 0.00 38 0 5 0
29JUN27 0.95 P 0.00 0.00 0.00 0.16 +0.01 41 0 7 0
29JUN27 1.00 P 0.00 0.00 0.00 0.19 0.00 40 0 30 0
29JUN27 1.05 P 0.00 0.00 0.00 0.23 +0.01 42 0 0 0
29JUN27 1.10 P 0.00 0.00 0.00 0.26 0.00 39 0 0 0
29JUN27 1.15 P 0.00 0.00 0.00 0.30 0.00 39 0 0 0
29JUN27 1.20 P 0.00 0.00 0.00 0.35 +0.01 42 0 0 0
29JUN27 1.25 P 0.00 0.00 0.00 0.39 +0.01 41 0 0 0
29JUN27 1.30 P 0.00 0.00 0.00 0.43 0.00 39 0 0 0
29JUN27 1.35 P 0.00 0.00 0.00 0.48 +0.01 41 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.52 0.00 0 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.57 0.00 0 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.62 0.00 0 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.67 0.00 0 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 40 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 40 0 0 0
29SEP27 0.75 P 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
29SEP27 0.80 P 0.00 0.00 0.00 0.10 +0.01 39 0 0 0
29SEP27 0.85 P 0.00 0.00 0.00 0.12 0.00 37 0 0 0
29SEP27 0.90 P 0.00 0.00 0.00 0.15 0.00 38 0 0 0
29SEP27 0.95 P 0.00 0.00 0.00 0.18 0.00 37 0 0 0
29SEP27 1.00 P 0.00 0.00 0.00 0.22 +0.01 39 0 0 0
29SEP27 1.05 P 0.00 0.00 0.00 0.25 +0.01 37 0 0 0
29SEP27 1.10 P 0.00 0.00 0.00 0.29 +0.01 38 0 0 0
29SEP27 1.15 P 0.00 0.00 0.00 0.33 +0.01 38 0 0 0
29SEP27 1.20 P 0.00 0.00 0.00 0.37 +0.01 37 0 0 0
29SEP27 1.25 P 0.00 0.00 0.00 0.41 +0.01 37 0 0 0
29SEP27 1.30 P 0.00 0.00 0.00 0.45 +0.01 35 0 0 0
29SEP27 1.35 P 0.00 0.00 0.00 0.49 +0.01 32 0 0 0
29SEP27 1.40 P 0.00 0.00 0.00 0.53 0.00 27 0 0 0
TOTAL PUT 0 671 -2
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$ 3.035
29SEP26 1.85 C 0.00 0.00 0.00 1.19 -0.03 116 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 1.14 -0.03 110 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.09 -0.03 104 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.04 -0.03 99 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.94 -0.03 88 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.84 -0.03 78 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.74 -0.03 68 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.64 -0.03 58 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.54 -0.03 49 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.44 -0.03 40 0 30 0
29SEP26 2.70 C 0.00 0.00 0.00 0.34 -0.03 31 0 50 0
29SEP26 2.80 C 0.00 0.00 0.00 0.25 -0.04 35 0 34 0
29SEP26 2.90 C 0.00 0.00 0.00 0.16 -0.03 30 0 9 0
29SEP26 3.00 C 0.00 0.00 0.00 0.09 -0.03 29 0 108 0
29SEP26 3.10 C 0.00 0.00 0.00 0.04 -0.02 27 0 72 0
29SEP26 3.20 C 0.02 0.02 0.02 0.02 -0.01 30 6 47 +5
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 33 0 12 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 41 0 6 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 56 0 6 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 69 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 76 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 82 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 87 0 39 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 1.20 -0.03 78 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 1.15 -0.03 74 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 1.09 -0.04 0 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 1.04 -0.04 0 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.95 -0.03 59 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.84 -0.04 0 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.74 -0.04 0 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.65 -0.04 39 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.55 -0.04 33 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.45 -0.04 27 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.35 -0.05 21 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.28 -0.03 29 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.21 -0.02 30 0 0 0
29OCT26 3.00 C 0.14 0.14 0.13 0.14 -0.02 27 60 101 0
29OCT26 3.10 C 0.00 0.00 0.00 0.09 -0.03 27 0 103 0
29OCT26 3.20 C 0.00 0.00 0.00 0.06 -0.01 28 0 29 0
29OCT26 3.30 C 0.00 0.00 0.00 0.04 -0.01 29 0 13 0
29OCT26 3.40 C 0.00 0.00 0.00 0.02 -0.01 27 0 10 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 2 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 1.11 -0.04 60 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 1.06 -0.04 57 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.96 -0.04 51 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.86 -0.04 45 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.76 -0.04 39 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.66 -0.04 34 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.57 -0.04 34 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.47 -0.04 29 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.39 -0.03 30 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.30 -0.04 26 0 0 0
27NOV26 2.90 C 0.23 0.24 0.22 0.24 -0.02 28 180 120 +90
27NOV26 3.00 C 0.16 0.16 0.16 0.18 -0.03 28 60 64 +15
27NOV26 3.10 C 0.12 0.12 0.12 0.13 -0.03 27 30 177 +27
27NOV26 3.20 C 0.00 0.00 0.00 0.09 -0.02 27 0 84 0
27NOV26 3.30 C 0.00 0.00 0.00 0.06 -0.02 27 0 1 0
27NOV26 3.40 C 0.00 0.00 0.00 0.05 -0.01 29 0 2 0
27NOV26 3.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 2 0
27NOV26 3.60 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 1.21 -0.03 51 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 1.16 -0.03 48 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 1.12 -0.04 53 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.07 -0.04 51 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.96 -0.04 38 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.87 -0.04 40 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.77 -0.03 35 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.68 -0.04 35 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.57 -0.05 26 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.48 -0.05 25 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.41 -0.03 28 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.32 -0.04 25 0 1 0
30DEC26 2.90 C 0.27 0.27 0.27 0.27 -0.02 28 30 61 +30
30DEC26 3.00 C 0.00 0.00 0.00 0.21 -0.02 27 0 179 0
30DEC26 3.10 C 0.00 0.00 0.00 0.16 -0.02 27 0 293 0
30DEC26 3.20 C 0.12 0.12 0.12 0.12 -0.02 27 13 418 +13
30DEC26 3.30 C 0.00 0.00 0.00 0.09 -0.02 27 0 106 0
30DEC26 3.40 C 0.00 0.00 0.00 0.07 -0.01 28 0 49 0
30DEC26 3.50 C 0.00 0.00 0.00 0.05 -0.01 27 0 5 0
30DEC26 3.60 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.02 -0.01 26 0 6 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 -0.01 24 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 37 0 21 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 1.22 -0.03 35 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 1.17 -0.03 32 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 1.12 -0.04 30 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 1.07 -0.04 27 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.99 -0.02 36 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.89 -0.05 31 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.80 -0.04 31 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.71 -0.04 29 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.62 -0.04 28 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.54 -0.04 27 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.47 -0.03 28 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.40 -0.03 27 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.34 -0.03 27 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.28 -0.03 27 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.25 -0.01 29 0 301 0
30MAR27 3.20 C 0.00 0.00 0.00 0.20 -0.01 28 0 608 0
30MAR27 3.30 C 0.00 0.00 0.00 0.16 -0.02 27 0 403 0
30MAR27 3.40 C 0.00 0.00 0.00 0.13 -0.01 27 0 767 0
30MAR27 3.50 C 0.00 0.00 0.00 0.11 -0.01 28 0 1,102 0
30MAR27 3.60 C 0.00 0.00 0.00 0.09 0.00 28 0 530 0
30MAR27 3.70 C 0.00 0.00 0.00 0.07 -0.01 28 0 34 0
30MAR27 3.80 C 0.00 0.00 0.00 0.06 0.00 28 0 130 0
30MAR27 3.90 C 0.00 0.00 0.00 0.05 0.00 29 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.04 0.00 29 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.02 0.00 27 0 1 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 25 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 26 0 2 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 28 0 20 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
29JUN27 1.85 C 0.00 0.00 0.00 1.22 -0.04 0 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 1.18 -0.03 32 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 1.14 -0.02 35 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 1.11 0.00 41 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 1.01 -0.04 36 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.92 -0.03 35 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.82 -0.04 31 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.74 -0.03 31 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.65 -0.04 29 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.58 -0.03 29 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.50 -0.03 28 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.43 -0.03 27 0 3 0
29JUN27 2.90 C 0.00 0.00 0.00 0.37 -0.03 27 0 2 0
29JUN27 3.00 C 0.00 0.00 0.00 0.32 -0.03 27 0 2 0
29JUN27 3.10 C 0.00 0.00 0.00 0.27 -0.02 27 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.23 -0.02 27 0 1 0
29JUN27 3.30 C 0.00 0.00 0.00 0.19 -0.02 27 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.16 -0.02 27 0 3 0
29JUN27 3.50 C 0.14 0.14 0.14 0.13 -0.02 26 30 31 +30
29JUN27 3.60 C 0.00 0.00 0.00 0.11 -0.01 27 0 70 0
29JUN27 3.70 C 0.00 0.00 0.00 0.09 -0.01 27 0 7 0
29JUN27 3.80 C 0.00 0.00 0.00 0.08 0.00 27 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 0.06 -0.01 27 0 10 0
29JUN27 4.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 15 0
29JUN27 4.10 C 0.00 0.00 0.00 0.04 -0.01 27 0 30 0
29SEP27 2.10 C 0.00 0.00 0.00 1.01 -0.04 33 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.92 -0.03 32 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.84 -0.02 32 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.75 -0.02 30 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.67 -0.03 29 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.60 -0.03 29 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.53 -0.03 29 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.47 -0.02 28 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.41 -0.02 28 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.36 -0.02 28 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.31 -0.02 28 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.27 -0.02 27 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.23 -0.02 27 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.20 -0.02 27 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.17 -0.02 27 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.15 -0.01 27 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.13 -0.01 27 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.11 -0.01 27 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 10 0
TOTAL CALL 409 6,418 +210
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 99 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 88 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 76 0 91 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 65 0 51 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 44 0 131 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 33 0 14 0
29SEP26 2.90 P 0.00 0.00 0.00 0.02 0.00 29 0 34 0
29SEP26 3.00 P 0.05 0.05 0.04 0.04 0.00 24 4 73 +4
29SEP26 3.10 P 0.10 0.10 0.10 0.10 +0.02 26 30 474 +30
29SEP26 3.20 P 0.00 0.00 0.00 0.18 +0.03 29 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.27 +0.04 30 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.37 +0.03 38 0 5 0
29SEP26 3.50 P 0.00 0.00 0.00 0.47 +0.03 46 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.57 +0.03 53 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.67 +0.03 59 0 1 0
29SEP26 3.80 P 0.00 0.00 0.00 0.77 +0.03 66 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.87 +0.03 72 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.97 +0.03 78 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.07 +0.03 83 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.17 +0.03 88 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.27 +0.03 94 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.37 +0.03 99 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.47 +0.03 104 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.57 +0.03 108 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 30 0 35 0
29OCT26 2.80 P 0.00 0.00 0.00 0.03 0.00 27 0 17 0
29OCT26 2.90 P 0.00 0.00 0.00 0.05 +0.01 26 0 15 0
29OCT26 3.00 P 0.10 0.10 0.10 0.09 +0.01 26 7 91 0
29OCT26 3.10 P 0.16 0.16 0.16 0.14 +0.02 25 30 117 -30
29OCT26 3.20 P 0.00 0.00 0.00 0.21 +0.01 26 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.29 +0.03 27 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.38 +0.03 29 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.47 +0.02 28 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.57 +0.03 32 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.67 +0.03 36 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.77 +0.03 40 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.87 +0.03 44 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.97 +0.03 47 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.02 0.00 29 0 10 0
27NOV26 2.70 P 0.00 0.00 0.00 0.03 0.00 27 0 3 0
27NOV26 2.80 P 0.00 0.00 0.00 0.05 0.00 27 0 11 0
27NOV26 2.90 P 0.07 0.07 0.07 0.08 +0.01 27 1 11 +1
27NOV26 3.00 P 0.12 0.12 0.12 0.12 +0.01 26 31 260 +30
27NOV26 3.10 P 0.18 0.18 0.18 0.18 +0.02 28 45 313 +45
27NOV26 3.20 P 0.25 0.25 0.24 0.23 0.00 25 210 237 +49
27NOV26 3.30 P 0.00 0.00 0.00 0.31 +0.01 27 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.39 +0.02 27 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.48 +0.03 28 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.57 +0.03 27 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.67 +0.03 30 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.77 +0.03 33 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.87 +0.03 36 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.97 +0.03 39 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 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 0.00 29 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.03 0.00 28 0 15 0
30DEC26 2.70 P 0.00 0.00 0.00 0.05 +0.01 28 0 2 0
30DEC26 2.80 P 0.00 0.00 0.00 0.07 +0.01 26 0 19 0
30DEC26 2.90 P 0.11 0.11 0.11 0.11 +0.01 27 32 96 +30
30DEC26 3.00 P 0.00 0.00 0.00 0.15 +0.02 27 0 180 0
30DEC26 3.10 P 0.00 0.00 0.00 0.19 +0.01 25 0 220 0
30DEC26 3.20 P 0.27 0.27 0.27 0.26 +0.01 26 30 257 +6
30DEC26 3.30 P 0.00 0.00 0.00 0.34 +0.03 28 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.41 +0.03 27 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.49 +0.03 27 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.58 +0.03 27 0 2 0
30DEC26 3.70 P 0.00 0.00 0.00 0.67 +0.03 26 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.77 +0.03 29 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.87 +0.03 32 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.97 +0.03 34 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.07 +0.03 36 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.17 +0.03 39 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.27 +0.03 41 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.37 +0.03 43 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.47 +0.03 45 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.57 +0.03 47 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 33 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 0.00 28 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.03 0.00 28 0 3 0
30MAR27 2.50 P 0.00 0.00 0.00 0.05 +0.01 28 0 6 0
30MAR27 2.60 P 0.00 0.00 0.00 0.07 +0.01 28 0 8 0
30MAR27 2.70 P 0.00 0.00 0.00 0.09 +0.01 27 0 2 0
30MAR27 2.80 P 0.11 0.11 0.11 0.12 +0.01 27 2 17 +2
30MAR27 2.90 P 0.00 0.00 0.00 0.16 +0.02 27 0 46 0
30MAR27 3.00 P 0.20 0.20 0.20 0.20 +0.02 26 1 32 +1
30MAR27 3.10 P 0.00 0.00 0.00 0.25 +0.02 26 0 310 0
30MAR27 3.20 P 0.00 0.00 0.00 0.31 +0.02 26 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.37 +0.02 26 0 407 0
30MAR27 3.40 P 0.00 0.00 0.00 0.44 +0.02 26 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.52 +0.02 26 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.61 +0.04 27 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.70 +0.04 28 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.79 +0.05 29 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.88 +0.04 29 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.97 +0.03 28 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.07 +0.03 30 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.17 +0.03 31 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.27 +0.03 33 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.37 +0.03 35 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.47 +0.03 36 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.57 +0.03 38 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.01 0.00 30 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 26 0 1 0
29JUN27 2.10 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.03 0.00 27 0 1 0
29JUN27 2.30 P 0.05 0.05 0.05 0.04 0.00 26 1 2 -1
29JUN27 2.40 P 0.00 0.00 0.00 0.06 0.00 26 0 30 0
29JUN27 2.50 P 0.00 0.00 0.00 0.08 0.00 26 0 1 0
29JUN27 2.60 P 0.00 0.00 0.00 0.11 +0.01 26 0 11 0
29JUN27 2.70 P 0.00 0.00 0.00 0.14 +0.01 26 0 33 0
29JUN27 2.80 P 0.00 0.00 0.00 0.18 +0.01 26 0 4 0
29JUN27 2.90 P 0.00 0.00 0.00 0.22 +0.01 25 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.27 +0.01 25 0 40 0
29JUN27 3.10 P 0.00 0.00 0.00 0.33 +0.02 25 0 5 0
29JUN27 3.20 P 0.00 0.00 0.00 0.39 +0.02 25 0 3 0
29JUN27 3.30 P 0.00 0.00 0.00 0.45 +0.01 25 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.52 +0.02 24 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.59 +0.02 24 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.67 +0.02 24 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.75 +0.02 23 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.83 +0.02 22 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.92 +0.03 22 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 1.01 +0.04 22 0 1 0
29JUN27 4.10 P 0.00 0.00 0.00 1.09 +0.03 14 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.08 0.00 26 0 2 0
29SEP27 2.50 P 0.00 0.00 0.00 0.11 +0.01 27 0 1 0
29SEP27 2.60 P 0.00 0.00 0.00 0.14 0.00 26 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.18 +0.02 27 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.22 +0.02 27 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.26 +0.01 26 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.31 +0.01 26 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.37 +0.02 26 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.43 +0.02 26 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.49 +0.02 26 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.56 +0.02 26 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.63 +0.03 25 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.70 +0.02 25 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.78 +0.03 24 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.86 +0.03 24 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.94 +0.03 23 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 1.02 +0.03 22 0 0 0
TOTAL PUT 424 6,863 +167
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$ 21.480
29SEP26 15.50 C 0.00 0.00 0.00 6.12 -0.72 112 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.58 -0.76 94 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.15 -0.69 100 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.64 -0.70 89 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.12 -0.73 77 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.61 -0.74 67 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 3.11 -0.62 59 0 0 0
29SEP26 19.00 C 2.87 2.87 2.87 2.61 -0.63 51 8 8 +8
29SEP26 19.50 C 0.00 0.00 0.00 2.08 -0.68 39 0 28 0
29SEP26 20.00 C 0.00 0.00 0.00 1.65 -0.67 39 0 71 0
29SEP26 21.00 C 0.00 0.00 0.00 0.96 -0.52 40 0 70 0
29SEP26 22.00 C 0.65 0.65 0.62 0.46 -0.37 39 16 119 +16
29SEP26 23.00 C 0.35 0.35 0.19 0.19 -0.22 40 14 92 -4
29SEP26 24.00 C 0.13 0.13 0.07 0.07 -0.11 40 12 312 -1
29SEP26 25.00 C 0.05 0.06 0.05 0.02 -0.05 40 12 262 -5
29SEP26 26.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 196 0
29SEP26 27.00 C 0.02 0.02 0.02 0.01 0.00 51 3 124 -3
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 58 0 160 0
29SEP26 29.00 C 0.01 0.01 0.01 0.01 0.00 64 1 76 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 71 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 77 0 77 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 82 0 35 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 88 0 84 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 93 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 98 0 48 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 103 0 322 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 108 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 112 0 225 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 117 0 617 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 121 0 823 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 125 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 129 0 4 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 133 0 1,089 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 137 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 141 0 603 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 148 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 151 0 600 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 155 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 158 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 166 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 173 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 187 0 44 0
29OCT26 15.50 C 0.00 0.00 0.00 6.23 -0.61 71 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 5.59 -0.81 49 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 5.22 -0.62 59 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 4.73 -0.70 55 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 4.26 -0.62 52 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 3.80 -0.69 49 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 3.35 -0.67 46 0 0 0
29OCT26 19.00 C 3.27 3.27 3.27 2.93 -0.54 45 9 9 +9
29OCT26 19.50 C 0.00 0.00 0.00 2.47 -0.59 41 0 15 0
29OCT26 20.00 C 2.16 2.16 2.16 2.14 -0.53 42 15 30 0
29OCT26 21.00 C 0.00 0.00 0.00 1.55 -0.45 42 0 92 0
29OCT26 22.00 C 1.25 1.25 1.00 1.05 -0.36 41 18 115 -12
29OCT26 23.00 C 0.88 0.88 0.69 0.69 -0.26 41 7 42 -1
29OCT26 24.00 C 0.55 0.55 0.47 0.44 -0.20 41 9 160 +4
29OCT26 25.00 C 0.36 0.36 0.26 0.27 -0.14 41 21 134 0
29OCT26 26.00 C 0.22 0.22 0.17 0.16 -0.10 41 8 57 +6
29OCT26 27.00 C 0.10 0.10 0.10 0.09 -0.07 41 3 101 -1
29OCT26 28.00 C 0.07 0.07 0.07 0.05 -0.04 41 1 190 0
29OCT26 29.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 46 0
29OCT26 30.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 91 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 28 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 49 0 9 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
27NOV26 16.50 C 0.00 0.00 0.00 5.35 -0.66 52 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 4.89 -0.67 50 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 4.45 -0.66 48 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 4.02 -0.65 46 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 3.62 -0.63 45 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 3.18 -0.56 43 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 2.88 -0.49 44 0 15 0
27NOV26 20.00 C 2.84 2.84 2.51 2.52 -0.49 43 75 60 +56
27NOV26 21.00 C 2.12 2.12 2.12 1.93 -0.45 42 30 43 +28
27NOV26 22.00 C 0.00 0.00 0.00 1.44 -0.39 42 0 34 0
27NOV26 23.00 C 1.10 1.10 1.10 1.08 -0.31 42 2 102 0
27NOV26 24.00 C 0.00 0.00 0.00 0.78 -0.25 42 0 159 0
27NOV26 25.00 C 0.00 0.00 0.00 0.55 -0.22 42 0 88 0
27NOV26 26.00 C 0.00 0.00 0.00 0.39 -0.17 42 0 105 0
27NOV26 27.00 C 0.00 0.00 0.00 0.26 -0.14 42 0 128 0
27NOV26 28.00 C 0.24 0.24 0.24 0.18 -0.10 42 1 116 0
27NOV26 29.00 C 0.00 0.00 0.00 0.12 -0.07 42 0 78 0
27NOV26 30.00 C 0.00 0.00 0.00 0.08 -0.05 42 0 108 0
27NOV26 31.00 C 0.00 0.00 0.00 0.05 -0.04 41 0 44 0
27NOV26 32.00 C 0.00 0.00 0.00 0.04 -0.02 43 0 17 0
27NOV26 33.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 15 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.43 -0.65 53 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.97 -0.64 51 0 4 0
30DEC26 16.50 C 0.00 0.00 0.00 5.49 -0.67 48 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.09 -0.62 48 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.67 -0.61 46 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 4.27 -0.60 45 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.90 -0.57 45 0 1 0
30DEC26 19.00 C 0.00 0.00 0.00 3.45 -0.64 42 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 3.11 -0.55 42 0 15 0
30DEC26 20.00 C 0.00 0.00 0.00 2.83 -0.49 42 0 120 0
30DEC26 21.00 C 0.00 0.00 0.00 2.28 -0.44 42 0 320 0
30DEC26 22.00 C 0.00 0.00 0.00 1.81 -0.39 42 0 255 0
30DEC26 23.00 C 1.69 1.69 1.69 1.42 -0.34 42 15 114 +15
30DEC26 24.00 C 0.00 0.00 0.00 1.11 -0.28 42 0 30 0
30DEC26 25.00 C 0.96 0.96 0.83 0.83 -0.27 41 5 56 +4
30DEC26 26.00 C 0.77 0.77 0.77 0.65 -0.20 42 3 49 -3
30DEC26 27.00 C 0.00 0.00 0.00 0.49 -0.17 42 0 11 0
30DEC26 28.00 C 0.00 0.00 0.00 0.36 -0.14 42 0 38 0
30DEC26 29.00 C 0.00 0.00 0.00 0.27 -0.11 42 0 46 0
30DEC26 30.00 C 0.00 0.00 0.00 0.20 -0.08 42 0 77 0
30DEC26 31.00 C 0.00 0.00 0.00 0.15 -0.06 42 0 152 0
30DEC26 32.00 C 0.15 0.15 0.15 0.11 -0.05 42 3 44 0
30DEC26 33.00 C 0.00 0.00 0.00 0.08 -0.04 42 0 16 0
30DEC26 34.00 C 0.10 0.10 0.10 0.06 -0.03 42 1 57 -1
30DEC26 35.00 C 0.00 0.00 0.00 0.04 -0.02 42 0 1,475 0
30DEC26 36.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.02 -0.02 42 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 17 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 43 0 17 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 45 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 46 0 125 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 6.79 -0.69 48 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 6.37 -0.59 47 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.98 -0.57 46 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.59 -0.56 45 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.24 -0.53 45 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.88 -0.52 45 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 4.54 -0.51 44 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.10 -0.61 42 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 3.80 -0.50 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.55 -0.45 42 0 18 0
30MAR27 21.00 C 0.00 0.00 0.00 3.04 -0.44 42 0 32 0
30MAR27 22.00 C 0.00 0.00 0.00 2.60 -0.38 42 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 2.21 -0.34 42 0 46 0
30MAR27 24.00 C 0.00 0.00 0.00 1.87 -0.31 42 0 123 0
30MAR27 25.00 C 0.00 0.00 0.00 1.58 -0.28 42 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 1.32 -0.27 42 0 26 0
30MAR27 27.00 C 0.00 0.00 0.00 1.10 -0.24 42 0 281 0
30MAR27 28.00 C 0.00 0.00 0.00 0.92 -0.20 42 0 1 0
30MAR27 29.00 C 0.00 0.00 0.00 0.76 -0.18 42 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.63 -0.15 42 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 0.52 -0.13 42 0 15 0
30MAR27 32.00 C 0.00 0.00 0.00 0.43 -0.11 42 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.35 -0.10 42 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.29 -0.08 42 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.24 -0.07 42 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 0.19 -0.06 42 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.16 -0.05 42 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.13 -0.04 42 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.11 -0.03 42 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 0.09 -0.03 42 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 0.07 -0.03 42 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.06 -0.02 42 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.05 -0.02 42 0 700 0
30MAR27 44.00 C 0.00 0.00 0.00 0.04 -0.02 42 0 1,766 0
30MAR27 45.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 6.86 -0.69 50 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 6.46 -0.67 49 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 6.06 -0.66 48 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 5.69 -0.64 48 0 16 0
29JUN27 17.50 C 0.00 0.00 0.00 5.32 -0.63 47 0 14 0
29JUN27 18.00 C 0.00 0.00 0.00 4.98 -0.60 47 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 4.64 -0.60 46 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 4.34 -0.57 46 0 15 0
29JUN27 19.50 C 0.00 0.00 0.00 4.04 -0.56 46 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 3.76 -0.54 45 0 30 0
29JUN27 21.00 C 0.00 0.00 0.00 3.24 -0.51 45 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 2.79 -0.46 45 0 16 0
29JUN27 23.00 C 0.00 0.00 0.00 2.40 -0.41 45 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 2.04 -0.39 44 0 0 0
29JUN27 25.00 C 2.06 2.06 2.06 1.76 -0.32 44 2 18 0
29JUN27 26.00 C 0.00 0.00 0.00 1.49 -0.31 44 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.27 -0.27 44 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 1.08 -0.25 44 0 32 0
29JUN27 29.00 C 0.00 0.00 0.00 0.92 -0.21 44 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.78 -0.19 44 0 19 0
29JUN27 31.00 C 0.00 0.00 0.00 0.66 -0.15 44 0 7 0
29JUN27 32.00 C 0.00 0.00 0.00 0.56 -0.15 44 0 16 0
29JUN27 33.00 C 0.00 0.00 0.00 0.48 -0.13 44 0 30 0
29JUN27 34.00 C 0.00 0.00 0.00 0.40 -0.12 44 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 0.34 -0.10 44 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.29 -0.09 44 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 0.25 -0.07 44 0 10 0
29JUN27 38.00 C 0.00 0.00 0.00 0.21 -0.07 44 0 23 0
29SEP27 16.50 C 0.00 0.00 0.00 6.15 -0.65 48 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 5.79 -0.62 48 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 5.44 -0.62 47 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 5.11 -0.59 47 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 4.80 -0.57 46 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 4.49 -0.57 46 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 4.22 -0.53 46 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 3.96 -0.51 46 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 3.47 -0.48 45 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 3.04 -0.45 45 0 1 0
29SEP27 23.00 C 0.00 0.00 0.00 2.66 -0.41 45 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 2.33 -0.37 45 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 2.04 -0.34 45 0 3 0
29SEP27 26.00 C 0.00 0.00 0.00 1.79 -0.30 45 0 27 0
29SEP27 27.00 C 1.85 1.85 1.85 1.56 -0.29 45 2 17 +2
29SEP27 28.00 C 0.00 0.00 0.00 1.38 -0.24 45 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 1.21 -0.23 45 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 1.05 -0.22 44 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.94 -0.17 45 0 15 0
29SEP27 32.00 C 0.00 0.00 0.00 0.82 -0.17 44 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 0.72 -0.16 44 0 0 0
TOTAL CALL 296 15,446 +117
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 73 0 17 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 67 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 54 0 22 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 41 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 42 0 69 0
29SEP26 18.50 P 0.03 0.03 0.03 0.02 +0.01 41 5 46 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 +0.02 40 0 107 0
29SEP26 19.50 P 0.00 0.00 0.00 0.08 +0.04 39 0 184 0
29SEP26 20.00 P 0.11 0.15 0.11 0.15 +0.07 39 12 167 +10
29SEP26 21.00 P 0.38 0.46 0.26 0.42 +0.16 38 98 416 +93
29SEP26 22.00 P 0.75 0.91 0.75 0.93 +0.31 38 7 499 -4
29SEP26 23.00 P 1.42 1.75 1.42 1.63 +0.44 35 13 212 -12
29SEP26 24.00 P 0.00 0.00 0.00 2.56 +0.61 38 0 562 0
29SEP26 25.00 P 0.00 0.00 0.00 3.53 +0.64 41 0 109 0
29SEP26 26.00 P 0.00 0.00 0.00 4.52 +0.71 0 0 56 0
29SEP26 27.00 P 0.00 0.00 0.00 5.52 +0.67 0 0 2 -64
29SEP26 28.00 P 0.00 0.00 0.00 6.52 +0.72 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.52 +0.72 0 0 10 0
29SEP26 30.00 P 7.98 7.98 7.98 8.52 +0.72 0 7 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.52 +0.72 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.52 +0.72 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.52 +0.72 0 0 29 0
29SEP26 34.00 P 0.00 0.00 0.00 12.52 +0.72 0 0 54 0
29SEP26 35.00 P 0.00 0.00 0.00 13.52 +0.72 0 0 37 0
29SEP26 36.00 P 0.00 0.00 0.00 14.52 +0.72 0 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 15.52 +0.72 0 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 16.52 +0.72 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 17.52 +0.72 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 18.52 +0.72 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 19.52 +0.72 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 20.52 +0.72 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 21.52 +0.72 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 22.52 +0.72 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 23.52 +0.72 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 24.52 +0.72 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 25.52 +0.72 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 26.52 +0.72 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 27.52 +0.72 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 28.52 +0.72 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 31.02 +0.72 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 33.52 +0.72 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 36.02 +0.72 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 38.52 +0.72 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 41 0 19 0
29OCT26 16.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 21 0
29OCT26 16.50 P 0.00 0.00 0.00 0.04 +0.02 42 0 16 0
29OCT26 17.00 P 0.00 0.00 0.00 0.06 +0.02 42 0 37 0
29OCT26 17.50 P 0.00 0.00 0.00 0.09 +0.03 41 0 11 0
29OCT26 18.00 P 0.00 0.00 0.00 0.14 +0.05 41 0 76 0
29OCT26 18.50 P 0.00 0.00 0.00 0.21 +0.07 41 0 22 0
29OCT26 19.00 P 0.27 0.27 0.27 0.31 +0.10 41 1 107 +1
29OCT26 19.50 P 0.35 0.40 0.33 0.42 +0.12 41 6 63 +6
29OCT26 20.00 P 0.46 0.57 0.46 0.55 +0.14 40 11 160 +11
29OCT26 21.00 P 0.76 0.93 0.76 0.93 +0.22 40 3 90 +3
29OCT26 22.00 P 1.28 1.28 1.28 1.46 +0.31 40 17 292 +17
29OCT26 23.00 P 1.87 1.87 1.87 2.11 +0.41 40 11 389 0
29OCT26 24.00 P 0.00 0.00 0.00 2.79 +0.41 37 0 176 0
29OCT26 25.00 P 3.37 3.37 3.37 3.71 +0.57 41 1 51 0
29OCT26 26.00 P 0.00 0.00 0.00 4.61 +0.69 41 0 36 0
29OCT26 27.00 P 0.00 0.00 0.00 5.55 +0.70 40 0 10 0
29OCT26 28.00 P 0.00 0.00 0.00 6.53 +0.70 41 0 3 0
29OCT26 29.00 P 0.00 0.00 0.00 7.52 +0.72 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 8.52 +0.72 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 9.52 +0.72 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 10.52 +0.72 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 11.52 +0.72 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 12.52 +0.72 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.12 +0.03 42 0 18 0
27NOV26 17.00 P 0.00 0.00 0.00 0.17 +0.04 41 0 3 0
27NOV26 17.50 P 0.26 0.26 0.26 0.24 +0.06 42 1 2 +1
27NOV26 18.00 P 0.00 0.00 0.00 0.33 +0.08 42 0 17 0
27NOV26 18.50 P 0.41 0.41 0.41 0.43 +0.10 42 1 10 +1
27NOV26 19.00 P 0.50 0.57 0.50 0.56 +0.12 42 2 29 0
27NOV26 19.50 P 0.66 0.66 0.66 0.72 +0.16 42 4 26 +4
27NOV26 20.00 P 0.00 0.00 0.00 0.85 +0.15 41 0 30 0
27NOV26 21.00 P 1.15 1.15 1.15 1.29 +0.23 41 30 193 +27
27NOV26 22.00 P 1.64 1.64 1.53 1.82 +0.30 41 22 129 +10
27NOV26 23.00 P 0.00 0.00 0.00 2.44 +0.37 41 0 136 0
27NOV26 24.00 P 0.00 0.00 0.00 3.06 +0.34 38 0 113 0
27NOV26 25.00 P 0.00 0.00 0.00 3.82 +0.39 37 0 45 0
27NOV26 26.00 P 0.00 0.00 0.00 4.65 +0.45 35 0 15 0
27NOV26 27.00 P 0.00 0.00 0.00 5.55 +0.52 33 0 13 0
27NOV26 28.00 P 0.00 0.00 0.00 6.58 +0.67 40 0 4 0
27NOV26 29.00 P 0.00 0.00 0.00 7.55 +0.73 41 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 8.53 +0.69 42 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 9.52 +0.71 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 10.52 +0.72 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 11.52 +0.72 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 12.52 +0.72 0 0 0 0
30DEC26 15.50 P 0.15 0.16 0.15 0.13 +0.03 42 3 8 +3
30DEC26 16.00 P 0.18 0.19 0.18 0.18 +0.04 42 2 7 +2
30DEC26 16.50 P 0.00 0.00 0.00 0.24 +0.05 42 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 0.32 +0.07 42 0 2 0
30DEC26 17.50 P 0.00 0.00 0.00 0.42 +0.09 42 0 27 0
30DEC26 18.00 P 0.00 0.00 0.00 0.53 +0.11 42 0 25 0
30DEC26 18.50 P 0.00 0.00 0.00 0.66 +0.13 42 0 17 0
30DEC26 19.00 P 0.70 0.75 0.70 0.79 +0.14 41 3 22 +3
30DEC26 19.50 P 0.00 0.00 0.00 0.96 +0.16 41 0 20 0
30DEC26 20.00 P 1.12 1.14 1.11 1.14 +0.18 41 18 144 -6
30DEC26 21.00 P 1.40 1.40 1.40 1.59 +0.25 41 1 388 +1
30DEC26 22.00 P 2.00 2.00 2.00 2.12 +0.30 41 20 389 +12
30DEC26 23.00 P 0.00 0.00 0.00 2.73 +0.35 41 0 72 0
30DEC26 24.00 P 0.00 0.00 0.00 3.33 +0.32 39 0 210 0
30DEC26 25.00 P 0.00 0.00 0.00 4.06 +0.40 38 0 89 0
30DEC26 26.00 P 0.00 0.00 0.00 4.92 +0.50 40 0 48 0
30DEC26 27.00 P 0.00 0.00 0.00 5.73 +0.50 38 0 22 0
30DEC26 28.00 P 0.00 0.00 0.00 6.60 +0.51 36 0 21 0
30DEC26 29.00 P 0.00 0.00 0.00 7.55 +0.59 36 0 15 0
30DEC26 30.00 P 0.00 0.00 0.00 8.53 +0.66 37 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 9.54 +0.73 41 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.53 +0.70 42 0 16 0
30DEC26 33.00 P 0.00 0.00 0.00 11.52 +0.71 0 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 12.52 +0.72 0 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 13.52 +0.72 0 0 0 -1,426
30DEC26 36.00 P 0.00 0.00 0.00 14.52 +0.72 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 15.52 +0.72 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 16.52 +0.72 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 17.52 +0.72 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 18.52 +0.72 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 19.52 +0.72 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 20.52 +0.72 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 21.52 +0.72 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 22.52 +0.72 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 23.52 +0.72 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 24.52 +0.72 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 25.52 +0.72 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 26.52 +0.72 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 27.52 +0.72 0 0 0 0
30MAR27 15.50 P 0.36 0.36 0.36 0.39 +0.07 42 1 16 0
30MAR27 16.00 P 0.00 0.00 0.00 0.47 +0.07 42 0 16 0
30MAR27 16.50 P 0.00 0.00 0.00 0.59 +0.10 42 0 7 0
30MAR27 17.00 P 0.00 0.00 0.00 0.68 +0.08 41 0 16 0
30MAR27 17.50 P 0.00 0.00 0.00 0.83 +0.13 42 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.98 +0.14 42 0 20 0
30MAR27 18.50 P 0.00 0.00 0.00 1.16 +0.18 42 0 17 0
30MAR27 19.00 P 0.00 0.00 0.00 1.35 +0.20 42 0 47 0
30MAR27 19.50 P 0.00 0.00 0.00 1.49 +0.18 41 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 1.72 +0.22 41 0 36 0
30MAR27 21.00 P 0.00 0.00 0.00 2.20 +0.27 41 0 42 0
30MAR27 22.00 P 0.00 0.00 0.00 2.74 +0.29 41 0 46 0
30MAR27 23.00 P 0.00 0.00 0.00 3.34 +0.33 41 0 60 0
30MAR27 24.00 P 0.00 0.00 0.00 4.00 +0.37 41 0 610 0
30MAR27 25.00 P 0.00 0.00 0.00 4.62 +0.31 40 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 5.37 +0.33 40 0 17 0
30MAR27 27.00 P 0.00 0.00 0.00 6.18 +0.44 40 0 16 0
30MAR27 28.00 P 0.00 0.00 0.00 7.09 +0.54 42 0 12 0
30MAR27 29.00 P 0.00 0.00 0.00 7.93 +0.55 41 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 8.72 +0.49 39 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 9.62 +0.52 38 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 10.53 +0.53 35 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 11.52 +0.60 0 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 12.56 +0.71 41 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 13.57 +0.76 44 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 14.56 +0.74 45 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 15.54 +0.73 46 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 16.52 +0.72 0 0 1 -1
30MAR27 39.00 P 0.00 0.00 0.00 17.55 +0.75 50 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 18.52 +0.72 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 19.52 +0.72 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 20.52 +0.72 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 21.52 +0.72 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 22.52 +0.72 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 23.52 +0.72 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 24.52 +0.72 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 25.52 +0.72 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 26.52 +0.72 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 27.52 +0.72 0 0 0 0
29JUN27 15.50 P 1.20 1.20 1.20 1.20 +0.22 44 1 32 0
29JUN27 16.00 P 0.00 0.00 0.00 1.30 +0.15 43 0 22 0
29JUN27 16.50 P 0.00 0.00 0.00 1.49 +0.17 43 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 1.70 +0.19 43 0 3 0
29JUN27 17.50 P 0.00 0.00 0.00 1.90 +0.18 42 0 5 0
29JUN27 18.00 P 0.00 0.00 0.00 2.15 +0.23 42 0 1 0
29JUN27 18.50 P 0.00 0.00 0.00 2.39 +0.23 42 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.64 +0.24 42 0 6 0
29JUN27 19.50 P 0.00 0.00 0.00 2.92 +0.27 42 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 3.21 +0.29 42 0 19 0
29JUN27 21.00 P 0.00 0.00 0.00 3.81 +0.33 42 0 37 0
29JUN27 22.00 P 0.00 0.00 0.00 4.45 +0.35 41 0 32 0
29JUN27 23.00 P 0.00 0.00 0.00 5.14 +0.40 41 0 55 0
29JUN27 24.00 P 0.00 0.00 0.00 5.85 +0.41 40 0 79 0
29JUN27 25.00 P 0.00 0.00 0.00 6.61 +0.45 40 0 65 0
29JUN27 26.00 P 0.00 0.00 0.00 7.38 +0.46 39 0 60 0
29JUN27 27.00 P 0.00 0.00 0.00 8.19 +0.51 39 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 9.00 +0.51 37 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 9.85 +0.55 36 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.70 +0.55 34 0 13 0
29JUN27 31.00 P 0.00 0.00 0.00 11.57 +0.57 32 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.45 +0.59 27 0 1 0
29JUN27 33.00 P 0.00 0.00 0.00 13.34 +0.60 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 14.24 +0.62 0 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 15.14 +0.62 0 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 16.06 +0.63 0 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 16.98 +0.65 0 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 17.90 +0.65 0 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.85 +0.19 43 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.06 +0.19 43 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.29 +0.21 43 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.54 +0.24 43 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.79 +0.24 43 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.05 +0.25 43 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.33 +0.28 43 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.62 +0.29 43 0 3 0
29SEP27 21.00 P 0.00 0.00 0.00 4.22 +0.32 42 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.86 +0.35 42 0 1 0
29SEP27 23.00 P 0.00 0.00 0.00 5.53 +0.37 42 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 6.24 +0.40 41 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.97 +0.42 41 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.74 +0.46 41 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.51 +0.47 40 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 9.32 +0.50 39 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 10.14 +0.52 39 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 10.96 +0.52 37 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 11.82 +0.56 36 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 12.68 +0.56 35 0 0 0
29SEP27 33.00 P 13.00 13.00 13.00 13.55 +0.57 33 3 3 +3
TOTAL PUT 304 8,226 -1,305
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$ 79.050
18SEP26 59.00 C 0.00 0.00 0.00 20.16 -0.06 164 0 0 0
18SEP26 60.00 C 0.00 0.00 0.00 19.07 -0.20 108 0 0 0
18SEP26 61.00 C 0.00 0.00 0.00 18.07 -0.15 102 0 0 0
18SEP26 62.00 C 0.00 0.00 0.00 17.07 -0.20 95 0 0 0
18SEP26 63.00 C 0.00 0.00 0.00 16.07 -0.15 89 0 0 0
18SEP26 64.00 C 0.00 0.00 0.00 15.09 -0.13 101 0 0 0
18SEP26 65.00 C 0.00 0.00 0.00 14.09 -0.13 94 0 0 0
18SEP26 66.00 C 0.00 0.00 0.00 13.07 -0.15 71 0 0 0
18SEP26 67.00 C 0.00 0.00 0.00 12.09 -0.13 81 0 0 0
18SEP26 68.00 C 0.00 0.00 0.00 11.17 -0.05 95 0 0 0
18SEP26 69.00 C 0.00 0.00 0.00 10.08 -0.14 63 0 0 0
18SEP26 70.00 C 0.00 0.00 0.00 9.08 -0.14 57 0 0 0
18SEP26 71.00 C 0.00 0.00 0.00 8.08 -0.14 51 0 0 0
18SEP26 72.00 C 0.00 0.00 0.00 7.28 +0.06 76 0 0 0
18SEP26 73.00 C 0.00 0.00 0.00 6.08 -0.14 39 0 0 0
18SEP26 74.00 C 0.00 0.00 0.00 5.09 -0.13 36 0 0 0
18SEP26 75.00 C 0.00 0.00 0.00 4.16 -0.07 40 0 0 0
18SEP26 76.00 C 0.00 0.00 0.00 3.18 -0.05 33 0 0 0
18SEP26 77.00 C 0.00 0.00 0.00 2.14 -0.11 22 0 0 0
18SEP26 78.00 C 0.00 0.00 0.00 1.21 -0.11 17 0 31 0
18SEP26 79.00 C 0.59 0.59 0.56 0.44 -0.11 14 37 384 +37
18SEP26 80.00 C 0.17 0.17 0.12 0.10 -0.06 14 16 534 +6
18SEP26 81.00 C 0.00 0.00 0.00 0.02 -0.02 15 0 53 0
18SEP26 82.00 C 0.01 0.01 0.01 0.01 0.00 19 10 10 0
18SEP26 83.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
18SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
18SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 34 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 44 0 0 0
18SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
18SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
18SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 58 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 66 0 0 0
18SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
18SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
18SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
18SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
18SEP26 97.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
18SEP26 98.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
18SEP26 99.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
18SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
25SEP26 59.00 C 0.00 0.00 0.00 20.26 +0.01 98 0 0 0
25SEP26 60.00 C 0.00 0.00 0.00 19.26 -0.01 93 0 0 0
25SEP26 61.00 C 0.00 0.00 0.00 18.26 0.00 89 0 0 0
25SEP26 62.00 C 0.00 0.00 0.00 17.26 -0.01 84 0 0 0
25SEP26 63.00 C 0.00 0.00 0.00 16.18 -0.08 70 0 0 0
25SEP26 64.00 C 0.00 0.00 0.00 15.26 0.00 74 0 0 0
25SEP26 65.00 C 0.00 0.00 0.00 14.10 -0.16 0 0 0 0
25SEP26 66.00 C 0.00 0.00 0.00 13.10 -0.16 0 0 0 0
25SEP26 67.00 C 0.00 0.00 0.00 12.11 -0.15 37 0 0 0
25SEP26 68.00 C 0.00 0.00 0.00 11.17 -0.09 48 0 0 0
25SEP26 69.00 C 0.00 0.00 0.00 10.11 -0.15 29 0 0 0
25SEP26 70.00 C 0.00 0.00 0.00 9.11 -0.15 26 0 0 0
25SEP26 71.00 C 0.00 0.00 0.00 8.11 -0.15 22 0 0 0
25SEP26 72.00 C 0.00 0.00 0.00 7.28 +0.01 39 0 0 0
25SEP26 73.00 C 0.00 0.00 0.00 6.11 -0.16 0 0 0 0
25SEP26 74.00 C 0.00 0.00 0.00 5.11 -0.16 0 0 0 0
25SEP26 75.00 C 0.00 0.00 0.00 4.16 -0.12 19 0 0 0
25SEP26 76.00 C 0.00 0.00 0.00 3.18 -0.12 16 0 0 0
25SEP26 77.00 C 0.00 0.00 0.00 2.16 -0.20 11 0 0 0
25SEP26 78.00 C 0.00 0.00 0.00 1.28 -0.18 10 0 0 0
25SEP26 79.00 C 0.85 0.85 0.84 0.71 -0.09 12 90 60 +60
25SEP26 80.00 C 0.40 0.40 0.31 0.31 -0.08 12 35 45 +27
25SEP26 81.00 C 0.13 0.13 0.13 0.13 -0.04 13 22 120 +22
25SEP26 82.00 C 0.00 0.00 0.00 0.05 -0.01 14 0 0 0
25SEP26 83.00 C 0.00 0.00 0.00 0.02 -0.01 14 0 0 0
25SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
25SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
25SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
25SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
25SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
25SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
25SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
25SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
25SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
25SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
25SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
25SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
25SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
25SEP26 97.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
25SEP26 98.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
25SEP26 99.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 47.24 -0.05 223 0 21 0
29SEP26 33.00 C 0.00 0.00 0.00 46.25 +0.01 218 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 45.24 -0.05 209 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 44.24 -0.05 202 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 43.24 -0.05 195 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 42.24 -0.06 189 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 41.25 -0.05 185 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 40.25 -0.05 178 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 39.25 -0.05 172 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 38.25 -0.05 167 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 37.25 -0.05 161 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 36.25 -0.05 155 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 35.26 -0.05 151 0 10 0
29SEP26 45.00 C 0.00 0.00 0.00 34.26 -0.05 146 0 10 0
29SEP26 46.00 C 0.00 0.00 0.00 33.26 -0.05 141 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 32.26 -0.05 136 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 31.26 0.00 131 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 30.26 -0.05 126 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 29.26 -0.05 121 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 26.76 -0.06 109 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 24.19 -0.08 88 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 21.78 -0.05 89 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 19.27 -0.06 78 0 4 0
29SEP26 62.50 C 0.00 0.00 0.00 16.78 -0.05 69 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.13 -0.15 36 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 11.63 -0.15 27 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 9.13 -0.16 0 0 50 0
29SEP26 72.50 C 0.00 0.00 0.00 6.63 -0.16 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 4.16 -0.16 14 0 93 0
29SEP26 77.50 C 0.00 0.00 0.00 1.79 -0.17 11 0 310 0
29SEP26 80.00 C 0.47 0.47 0.40 0.42 -0.04 12 468 2,348 +70
29SEP26 82.50 C 0.00 0.00 0.00 0.10 +0.03 15 0 4,008 0
29SEP26 85.00 C 0.02 0.02 0.02 0.03 +0.01 18 4 6,233 -4
29SEP26 87.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 3,880 0
29SEP26 90.00 C 0.02 0.02 0.02 0.01 0.00 26 19 4,523 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 31 0 1,765 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,570 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 40 0 165 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 45 0 241 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 49 0 435 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 53 0 169 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 57 0 38 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 61 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 64 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 68 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 47.24 -0.05 114 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 46.32 +0.08 122 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 45.32 +0.03 117 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 44.32 +0.03 113 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 43.33 +0.04 110 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 42.33 +0.03 107 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 41.34 +0.04 104 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 40.34 +0.04 100 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 39.34 +0.04 96 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 38.35 +0.05 94 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 37.35 +0.05 90 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 36.35 +0.05 87 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 35.36 +0.05 85 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 34.36 +0.05 82 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 33.37 +0.06 79 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 32.37 +0.06 76 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 31.29 +0.01 65 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 30.38 +0.07 71 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 29.38 +0.07 68 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 26.89 +0.07 62 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 24.40 +0.09 56 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 21.91 +0.08 50 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 19.42 +0.09 44 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 16.93 +0.09 39 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 14.29 -0.15 20 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 11.80 -0.15 17 0 2 0
29OCT26 70.00 C 0.00 0.00 0.00 9.31 -0.16 13 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 6.86 -0.14 14 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 4.52 -0.13 13 0 90 0
29OCT26 77.50 C 0.00 0.00 0.00 2.49 -0.04 12 6 379 0
29OCT26 80.00 C 1.18 1.18 1.11 1.08 -0.03 12 23 742 +18
29OCT26 82.50 C 0.42 0.42 0.39 0.40 -0.09 13 251 1,178 -63
29OCT26 85.00 C 0.15 0.16 0.15 0.14 -0.08 13 8 1,811 0
29OCT26 87.50 C 0.07 0.07 0.07 0.05 -0.05 14 14 933 -14
29OCT26 90.00 C 0.00 0.00 0.00 0.02 -0.03 16 0 502 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 -0.02 17 0 130 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 70 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 25 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 47.38 +0.09 96 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 46.39 +0.09 94 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 45.40 +0.09 91 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 44.41 +0.10 89 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 43.41 +0.09 85 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 42.42 +0.09 83 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 41.43 +0.10 81 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 40.43 +0.09 78 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 39.44 +0.10 75 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 38.44 +0.09 72 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 37.45 +0.09 70 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 36.46 +0.10 68 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 35.46 +0.09 66 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 34.47 +0.10 64 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 33.48 +0.10 62 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 32.48 +0.09 59 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 31.49 +0.09 57 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 30.50 +0.10 55 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 29.50 +0.09 53 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 27.02 +0.09 48 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 24.54 +0.10 44 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 22.05 +0.09 39 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 19.57 +0.09 35 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 17.09 +0.09 31 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 14.44 -0.16 0 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 11.96 -0.17 13 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 9.51 -0.18 14 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 7.12 -0.19 13 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 4.89 -0.19 13 0 0 0
27NOV26 77.50 C 3.16 3.16 3.16 2.96 -0.07 12 10 334 0
27NOV26 80.00 C 0.00 0.00 0.00 1.56 -0.05 12 0 223 0
27NOV26 82.50 C 0.73 0.73 0.73 0.77 +0.01 13 4 1,311 0
27NOV26 85.00 C 0.38 0.38 0.35 0.38 +0.03 14 15 363 +5
27NOV26 87.50 C 0.00 0.00 0.00 0.18 +0.02 14 0 298 0
27NOV26 90.00 C 0.00 0.00 0.00 0.08 +0.01 15 0 350 0
27NOV26 92.50 C 0.00 0.00 0.00 0.04 +0.01 16 0 453 0
27NOV26 95.00 C 0.00 0.00 0.00 0.02 0.00 16 0 69 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 60 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 23 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 26 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 47.49 +0.09 82 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 46.51 +0.10 80 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 45.51 +0.09 77 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 44.52 +0.09 75 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 43.53 +0.09 73 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 42.54 +0.09 70 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 41.55 +0.09 68 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 40.56 +0.09 66 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 39.57 +0.09 64 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 38.58 +0.09 62 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 37.59 +0.09 60 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 36.60 +0.09 58 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 35.61 +0.09 56 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 34.62 +0.09 54 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 33.63 +0.09 53 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 32.64 +0.09 51 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 31.65 +0.09 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 30.66 +0.09 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 29.67 +0.09 46 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 27.20 +0.09 42 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 24.73 +0.10 38 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 22.25 +0.09 34 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.77 +0.09 30 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 17.29 +0.09 26 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 14.62 -0.16 12 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 12.17 -0.15 14 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 9.75 -0.15 13 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 7.43 -0.15 13 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 5.30 -0.13 13 0 4 0
30DEC26 77.50 C 0.00 0.00 0.00 3.45 -0.02 12 0 398 0
30DEC26 80.00 C 2.08 2.08 2.08 2.08 -0.01 12 4 2,271 0
30DEC26 82.50 C 1.21 1.21 1.21 1.15 -0.03 13 165 5,586 -25
30DEC26 85.00 C 0.63 0.63 0.63 0.63 -0.01 13 5 7,380 0
30DEC26 87.50 C 0.00 0.00 0.00 0.33 -0.01 14 0 4,070 0
30DEC26 90.00 C 0.00 0.00 0.00 0.16 -0.02 14 0 4,153 0
30DEC26 92.50 C 0.00 0.00 0.00 0.08 -0.01 14 0 990 0
30DEC26 95.00 C 0.00 0.00 0.00 0.04 -0.01 15 0 967 0
30DEC26 97.50 C 0.00 0.00 0.00 0.02 -0.01 15 0 558 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 -0.01 15 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 23 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 28 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 30 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 39 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 47.79 +0.10 64 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 46.81 +0.09 62 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 45.83 +0.10 60 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 44.85 +0.10 59 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 43.86 +0.09 57 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 42.88 +0.10 55 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 41.90 +0.11 53 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 40.92 +0.09 52 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 39.94 +0.10 50 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 38.96 +0.10 49 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 37.98 +0.10 48 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 37.00 +0.10 46 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 36.01 +0.09 44 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 35.03 +0.09 43 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 34.05 +0.09 42 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 33.07 +0.09 40 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 32.09 +0.11 39 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 31.11 +0.11 38 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 30.13 +0.10 37 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 27.68 +0.11 34 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 25.22 +0.09 30 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 22.76 +0.09 27 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 20.31 +0.11 25 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 17.81 +0.05 21 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 15.40 +0.04 19 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 12.75 -0.15 13 0 0 0
30MAR27 70.00 C 10.90 10.90 10.90 10.44 -0.15 13 60 120 +60
30MAR27 72.50 C 0.00 0.00 0.00 8.27 -0.13 13 0 34 0
30MAR27 75.00 C 0.00 0.00 0.00 6.26 0.00 13 0 38 0
30MAR27 77.50 C 0.00 0.00 0.00 4.63 +0.07 13 0 2,921 0
30MAR27 80.00 C 0.00 0.00 0.00 3.23 -0.03 13 0 628 0
30MAR27 82.50 C 0.00 0.00 0.00 2.18 -0.03 13 0 837 0
30MAR27 85.00 C 0.00 0.00 0.00 1.45 0.00 13 0 1,315 0
30MAR27 87.50 C 0.95 0.95 0.95 0.93 +0.02 13 1 609 0
30MAR27 90.00 C 0.00 0.00 0.00 0.58 +0.04 13 0 1,317 0
30MAR27 92.50 C 0.00 0.00 0.00 0.35 +0.04 14 0 721 0
30MAR27 95.00 C 0.00 0.00 0.00 0.21 +0.03 14 0 493 0
30MAR27 97.50 C 0.00 0.00 0.00 0.13 +0.03 14 0 220 0
30MAR27 100.00 C 0.00 0.00 0.00 0.08 +0.03 14 0 194 0
30MAR27 102.50 C 0.00 0.00 0.00 0.05 +0.02 15 0 35 0
30MAR27 105.00 C 0.00 0.00 0.00 0.03 +0.01 15 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.02 +0.01 15 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 0.00 15 0 174 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 0.01 0.00 22 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 28 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 30 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 48.04 +0.09 62 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 46.98 +0.01 57 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 46.09 +0.09 58 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 45.11 +0.09 56 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 44.13 +0.09 54 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 43.08 +0.01 50 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 42.19 +0.09 51 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 41.21 +0.09 50 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 40.23 +0.08 48 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 39.18 +0.01 45 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 38.28 +0.08 45 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 37.24 +0.01 42 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 36.34 +0.09 43 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 35.30 +0.02 40 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 34.39 +0.08 40 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 33.42 +0.08 39 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 32.44 +0.08 38 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 31.40 +0.01 35 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 30.49 +0.08 35 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 28.05 +0.09 32 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 25.60 +0.08 29 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 23.18 +0.08 27 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 20.76 +0.08 24 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 18.37 +0.08 22 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 15.97 +0.07 20 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 13.16 -0.13 13 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 10.89 -0.12 13 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 8.77 -0.12 13 0 0 0
29JUN27 75.00 C 7.23 7.23 7.11 6.96 +0.01 13 90 2,791 +90
29JUN27 77.50 C 0.00 0.00 0.00 5.30 0.00 13 0 267 0
29JUN27 80.00 C 0.00 0.00 0.00 3.83 -0.17 13 0 489 0
29JUN27 82.50 C 0.00 0.00 0.00 2.74 -0.12 13 0 1,764 0
29JUN27 85.00 C 0.00 0.00 0.00 1.90 -0.07 13 0 3,084 0
29JUN27 87.50 C 0.00 0.00 0.00 1.30 -0.01 13 0 513 0
29JUN27 90.00 C 1.15 1.15 1.15 0.87 +0.02 13 100 863 +100
29JUN27 92.50 C 0.00 0.00 0.00 0.58 +0.04 14 0 331 0
29JUN27 95.00 C 0.00 0.00 0.00 0.38 +0.05 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 +0.04 14 0 37 0
29JUN27 102.50 C 0.00 0.00 0.00 0.10 +0.03 14 0 36 0
29JUN27 105.00 C 0.00 0.00 0.00 0.07 +0.03 15 0 7 0
29JUN27 107.50 C 0.00 0.00 0.00 0.05 +0.02 15 0 2 0
29JUN27 110.00 C 0.00 0.00 0.00 0.03 +0.01 15 0 35 0
29JUN27 112.50 C 0.00 0.00 0.00 0.02 +0.01 15 0 5 0
29JUN27 115.00 C 0.00 0.00 0.00 0.01 0.00 15 0 20 0
29JUN27 117.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.01 0.00 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 23 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 48.04 +0.08 57 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 47.06 +0.08 55 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 46.09 +0.08 54 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 45.11 +0.08 52 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 44.13 +0.08 51 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 43.16 +0.08 49 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 42.19 +0.08 48 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 41.21 +0.08 46 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 40.24 +0.08 45 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 39.26 +0.08 44 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 38.29 +0.08 42 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 37.31 +0.08 41 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 36.34 +0.08 40 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 35.36 +0.07 38 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 34.39 +0.08 37 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 33.42 +0.08 36 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 32.44 +0.08 35 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 31.47 +0.08 34 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 30.49 +0.08 33 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 28.05 +0.08 30 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 25.61 +0.08 27 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 23.18 +0.08 25 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 20.76 +0.07 23 0 1 0
29SEP27 62.50 C 0.00 0.00 0.00 18.37 +0.07 21 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 15.97 +0.05 19 0 1 0
29SEP27 67.50 C 0.00 0.00 0.00 13.50 +0.08 16 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 11.23 +0.06 15 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 9.11 -0.01 14 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 7.08 -0.12 13 0 10 0
29SEP27 77.50 C 0.00 0.00 0.00 5.60 -0.14 13 0 118 0
29SEP27 80.00 C 0.00 0.00 0.00 4.41 -0.12 14 0 19 0
29SEP27 82.50 C 0.00 0.00 0.00 3.44 -0.10 14 0 10 0
29SEP27 85.00 C 0.00 0.00 0.00 2.70 -0.08 15 0 213 0
29SEP27 87.50 C 0.00 0.00 0.00 2.11 -0.07 15 0 41 0
29SEP27 90.00 C 0.00 0.00 0.00 1.65 -0.07 16 0 9 0
29SEP27 92.50 C 0.00 0.00 0.00 1.32 -0.05 16 0 30 0
29SEP27 95.00 C 0.00 0.00 0.00 1.05 -0.04 16 0 30 0
29SEP27 97.50 C 0.00 0.00 0.00 0.84 -0.04 17 0 30 0
29SEP27 100.00 C 0.00 0.00 0.00 0.68 -0.03 17 0 30 0
29SEP27 102.50 C 0.00 0.00 0.00 0.55 -0.03 18 0 30 0
29SEP27 105.00 C 0.00 0.00 0.00 0.46 -0.02 18 0 5 0
29SEP27 107.50 C 0.00 0.00 0.00 0.38 -0.02 18 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 0.32 -0.01 19 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 0.27 -0.01 19 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 0.22 -0.02 19 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 0.20 -0.01 20 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 0.17 -0.01 20 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 0.15 0.00 21 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 0.13 0.00 21 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 0.12 0.00 21 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 0.10 -0.01 22 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 0.09 -0.01 22 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 0.08 0.00 22 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 0.07 0.00 23 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
TOTAL CALL 1,457 85,603 +389
18SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
18SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
18SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
18SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
18SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
18SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
18SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
18SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
18SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
18SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
18SEP26 69.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
18SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
18SEP26 71.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
18SEP26 72.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
18SEP26 73.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
18SEP26 74.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
18SEP26 75.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
18SEP26 76.00 P 0.00 0.00 0.00 0.04 +0.03 26 0 0 0
18SEP26 77.00 P 0.00 0.00 0.00 0.07 +0.04 22 0 8 0
18SEP26 78.00 P 0.05 0.05 0.05 0.14 +0.05 17 2 194 0
18SEP26 79.00 P 0.28 0.31 0.27 0.36 +0.01 13 206 455 +147
18SEP26 80.00 P 0.83 0.83 0.83 1.04 +0.07 14 30 77 +8
18SEP26 81.00 P 0.00 0.00 0.00 1.96 +0.14 15 0 1 0
18SEP26 82.00 P 0.00 0.00 0.00 2.95 +0.15 0 0 0 0
18SEP26 83.00 P 0.00 0.00 0.00 3.95 +0.15 0 0 0 0
18SEP26 84.00 P 0.00 0.00 0.00 4.95 +0.15 0 0 0 0
18SEP26 85.00 P 0.00 0.00 0.00 6.10 +0.30 58 0 0 0
18SEP26 86.00 P 0.00 0.00 0.00 7.16 +0.36 69 0 0 0
18SEP26 87.00 P 0.00 0.00 0.00 8.18 +0.38 78 0 0 0
18SEP26 88.00 P 0.00 0.00 0.00 9.18 +0.38 85 0 0 0
18SEP26 89.00 P 0.00 0.00 0.00 10.18 +0.38 92 0 0 0
18SEP26 90.00 P 0.00 0.00 0.00 11.18 +0.38 98 0 0 0
18SEP26 91.00 P 0.00 0.00 0.00 12.18 +0.38 104 0 0 0
18SEP26 92.00 P 0.00 0.00 0.00 13.19 +0.39 111 0 0 0
18SEP26 93.00 P 0.00 0.00 0.00 14.20 +0.40 118 0 0 0
18SEP26 94.00 P 0.00 0.00 0.00 15.19 +0.39 123 0 0 0
18SEP26 95.00 P 0.00 0.00 0.00 16.20 +0.40 130 0 0 0
18SEP26 96.00 P 0.00 0.00 0.00 17.19 +0.39 135 0 0 0
18SEP26 97.00 P 0.00 0.00 0.00 18.20 +0.40 142 0 0 0
18SEP26 98.00 P 0.00 0.00 0.00 19.19 +0.39 146 0 0 0
18SEP26 99.00 P 0.00 0.00 0.00 20.19 +0.39 151 0 0 0
18SEP26 100.00 P 0.00 0.00 0.00 21.19 +0.39 156 0 0 0
25SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
25SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
25SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
25SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
25SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
25SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
25SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
25SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
25SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
25SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
25SEP26 69.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
25SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
25SEP26 71.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
25SEP26 72.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
25SEP26 73.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
25SEP26 74.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
25SEP26 75.00 P 0.00 0.00 0.00 0.02 +0.01 16 0 0 0
25SEP26 76.00 P 0.00 0.00 0.00 0.04 +0.01 14 0 0 0
25SEP26 77.00 P 0.00 0.00 0.00 0.07 -0.02 12 0 59 0
25SEP26 78.00 P 0.00 0.00 0.00 0.22 -0.03 12 0 20 0
25SEP26 79.00 P 0.49 0.55 0.49 0.56 -0.01 11 33 127 +32
25SEP26 80.00 P 1.12 1.18 1.12 1.19 +0.02 12 60 31 +30
25SEP26 81.00 P 0.00 0.00 0.00 2.03 +0.06 13 0 0 0
25SEP26 82.00 P 0.00 0.00 0.00 2.96 +0.14 13 0 0 0
25SEP26 83.00 P 0.00 0.00 0.00 3.95 +0.15 0 0 0 0
25SEP26 84.00 P 0.00 0.00 0.00 4.95 +0.15 0 0 0 0
25SEP26 85.00 P 0.00 0.00 0.00 6.10 +0.30 32 0 0 0
25SEP26 86.00 P 0.00 0.00 0.00 7.16 +0.36 39 0 0 0
25SEP26 87.00 P 0.00 0.00 0.00 8.18 +0.38 44 0 0 0
25SEP26 88.00 P 0.00 0.00 0.00 9.18 +0.38 48 0 0 0
25SEP26 89.00 P 0.00 0.00 0.00 10.18 +0.38 51 0 0 0
25SEP26 90.00 P 0.00 0.00 0.00 11.18 +0.38 55 0 0 0
25SEP26 91.00 P 0.00 0.00 0.00 12.18 +0.38 59 0 0 0
25SEP26 92.00 P 0.00 0.00 0.00 13.19 +0.39 62 0 0 0
25SEP26 93.00 P 0.00 0.00 0.00 14.20 +0.40 66 0 0 0
25SEP26 94.00 P 0.00 0.00 0.00 15.19 +0.39 69 0 0 0
25SEP26 95.00 P 0.00 0.00 0.00 16.20 +0.28 73 0 0 0
25SEP26 96.00 P 0.00 0.00 0.00 17.19 +0.27 75 0 0 0
25SEP26 97.00 P 0.00 0.00 0.00 18.20 +0.28 79 0 0 0
25SEP26 98.00 P 0.00 0.00 0.00 19.19 +0.27 82 0 0 0
25SEP26 99.00 P 0.00 0.00 0.00 20.19 +0.27 85 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 143 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 0.00 133 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 89 0 90 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 86 0 60 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 61 0 188 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 54 0 298 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 46 0 369 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 39 0 342 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 32 0 1,368 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 26 0 3,873 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 19 0 2,248 0
29SEP26 75.00 P 0.00 0.00 0.00 0.02 -0.01 14 0 4,920 0
29SEP26 77.50 P 0.18 0.21 0.17 0.21 -0.01 12 252 4,620 -142
29SEP26 80.00 P 1.10 1.25 1.10 1.28 +0.06 12 531 7,363 -451
29SEP26 82.50 P 3.30 3.30 3.30 3.47 +0.05 14 3 3,533 -3
29SEP26 85.00 P 5.83 5.90 5.83 6.10 +0.30 28 48 472 +48
29SEP26 87.50 P 8.33 8.33 8.33 8.47 +0.17 28 26 158 +26
29SEP26 90.00 P 0.00 0.00 0.00 11.18 +0.38 47 0 260 0
29SEP26 92.50 P 0.00 0.00 0.00 13.45 +0.15 0 0 70 0
29SEP26 95.00 P 0.00 0.00 0.00 16.20 +0.28 62 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 18.45 +0.15 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 21.19 +0.39 75 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 23.45 +0.15 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 25.95 +0.15 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 28.45 +0.15 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 30.95 +0.15 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 33.45 +0.15 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 35.95 +0.15 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 38.45 +0.15 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 40.95 +0.15 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 43.45 +0.15 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 45.95 +0.15 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 48.45 +0.15 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 50.95 +0.15 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 53.45 +0.15 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 55.95 +0.15 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 58.45 +0.15 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 60.95 +0.15 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 63.45 +0.15 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 65.95 +0.15 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 68.45 +0.15 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 70.95 +0.15 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 73.45 +0.15 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 75.95 +0.15 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 78.45 +0.15 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 80.95 +0.15 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 30 0 91 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 26 0 210 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 22 0 398 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 18 0 265 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 14 0 1,247 0
29OCT26 72.50 P 0.00 0.00 0.00 0.05 +0.01 14 0 1,189 0
29OCT26 75.00 P 0.19 0.19 0.18 0.20 +0.02 13 175 2,182 -63
29OCT26 77.50 P 0.60 0.62 0.60 0.67 +0.02 12 18 2,012 -2
29OCT26 80.00 P 1.60 1.67 1.60 1.76 +0.03 12 3 1,775 +3
29OCT26 82.50 P 0.00 0.00 0.00 3.61 -0.08 12 0 1,812 0
29OCT26 85.00 P 0.00 0.00 0.00 6.10 +0.24 17 0 1,500 0
29OCT26 87.50 P 0.00 0.00 0.00 8.47 +0.17 18 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 11.18 +0.38 29 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 13.45 +0.15 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 16.20 +0.28 38 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 18.45 +0.03 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 21.19 +0.27 45 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 23.45 +0.02 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 25.95 +0.03 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 28.45 +0.03 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 30.95 +0.03 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 33.45 +0.03 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 35.95 +0.03 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 38.45 +0.03 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 40.95 +0.03 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 43.45 +0.02 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 45.95 +0.03 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 48.45 +0.03 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 50.95 +0.03 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 53.45 +0.03 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 55.95 +0.03 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 58.45 +0.03 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 60.95 +0.03 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 63.45 +0.03 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 65.95 +0.03 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 68.45 +0.03 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 70.95 +0.03 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 73.45 +0.03 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 75.95 +0.03 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 78.45 +0.03 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 80.95 +0.03 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 63 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 53 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 24 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 -0.03 14 0 330 0
27NOV26 72.50 P 0.00 0.00 0.00 0.13 -0.04 13 0 620 0
27NOV26 75.00 P 0.37 0.37 0.37 0.39 -0.03 13 104 623 +104
27NOV26 77.50 P 0.90 0.90 0.90 0.97 +0.01 12 6 2,138 0
27NOV26 80.00 P 0.00 0.00 0.00 2.10 +0.07 12 0 1,009 0
27NOV26 82.50 P 0.00 0.00 0.00 3.84 +0.02 13 0 564 0
27NOV26 85.00 P 0.00 0.00 0.00 6.10 +0.23 14 0 387 0
27NOV26 87.50 P 0.00 0.00 0.00 8.47 -0.02 16 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 11.18 +0.22 24 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 13.45 -0.02 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 16.20 +0.28 31 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 18.45 +0.03 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 21.19 +0.27 37 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 23.45 +0.02 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 25.95 +0.03 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 28.45 +0.03 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 30.95 +0.02 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 33.45 +0.02 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 35.95 +0.03 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 38.45 +0.03 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 40.95 +0.02 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 43.45 +0.02 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 45.95 +0.03 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 48.45 +0.03 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 50.95 +0.02 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 53.45 +0.02 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 55.95 +0.03 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 58.45 +0.02 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 60.95 +0.03 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 63.45 +0.03 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 65.95 +0.03 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 68.45 +0.03 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 70.95 +0.03 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 73.45 +0.03 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 75.95 +0.03 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 78.45 +0.03 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 80.95 +0.03 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 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 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 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 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 35 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 33 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 20 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 14 0 2,059 0
30DEC26 70.00 P 0.00 0.00 0.00 0.09 0.00 13 0 3,582 0
30DEC26 72.50 P 0.00 0.00 0.00 0.25 0.00 13 0 1,538 0
30DEC26 75.00 P 0.53 0.56 0.53 0.60 +0.03 13 12 10,138 -12
30DEC26 77.50 P 1.20 1.20 1.16 1.26 +0.06 12 5 12,633 +1
30DEC26 80.00 P 2.30 2.30 2.30 2.38 +0.01 12 2 7,883 0
30DEC26 82.50 P 0.00 0.00 0.00 4.01 -0.02 12 0 1,767 0
30DEC26 85.00 P 0.00 0.00 0.00 6.12 +0.14 13 0 769 0
30DEC26 87.50 P 0.00 0.00 0.00 8.47 -0.02 14 0 321 0
30DEC26 90.00 P 0.00 0.00 0.00 11.18 +0.21 21 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 13.45 -0.02 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 16.20 +0.28 27 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 18.45 +0.03 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 21.19 +0.27 32 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 23.45 +0.02 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 25.95 +0.03 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 28.45 +0.03 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 30.95 +0.02 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 33.45 +0.02 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 35.95 +0.03 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 38.45 +0.03 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 40.95 +0.02 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 43.45 +0.02 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 45.95 +0.03 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 48.45 +0.03 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 50.95 +0.02 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 53.45 +0.02 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 55.95 +0.03 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 58.45 +0.02 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 60.95 +0.03 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 63.45 +0.03 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 65.95 +0.03 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 68.45 +0.03 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 70.95 +0.03 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 73.45 +0.03 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 75.95 +0.03 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 78.45 +0.03 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 80.95 +0.03 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.01 0.00 35 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 17 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 0.01 0.00 15 0 222 0
30MAR27 62.50 P 0.00 0.00 0.00 0.02 0.00 14 0 63 0
30MAR27 65.00 P 0.00 0.00 0.00 0.05 0.00 13 0 577 0
30MAR27 67.50 P 0.00 0.00 0.00 0.12 +0.01 13 0 588 0
30MAR27 70.00 P 0.00 0.00 0.00 0.28 +0.01 13 0 4,168 0
30MAR27 72.50 P 0.00 0.00 0.00 0.56 +0.02 13 0 1,026 0
30MAR27 75.00 P 0.00 0.00 0.00 1.05 +0.04 13 0 3,893 0
30MAR27 77.50 P 1.71 1.71 1.71 1.80 +0.04 12 2 1,364 0
30MAR27 80.00 P 0.00 0.00 0.00 2.92 +0.09 12 0 1,755 0
30MAR27 82.50 P 0.00 0.00 0.00 4.47 -0.02 12 0 811 0
30MAR27 85.00 P 0.00 0.00 0.00 6.40 +0.14 13 0 347 0
30MAR27 87.50 P 0.00 0.00 0.00 8.56 +0.07 13 0 250 0
30MAR27 90.00 P 0.00 0.00 0.00 11.18 +0.21 17 0 350 0
30MAR27 92.50 P 0.00 0.00 0.00 13.45 -0.02 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 16.20 +0.28 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 18.45 +0.02 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 21.19 +0.26 26 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 23.45 +0.02 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 25.95 +0.03 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 28.45 +0.02 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 30.95 +0.02 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 33.45 +0.02 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 35.95 +0.03 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 38.45 +0.03 0 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 40.95 +0.02 0 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 43.45 +0.02 0 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 45.95 +0.03 0 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 48.45 +0.03 0 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 50.95 +0.02 0 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 53.45 +0.02 0 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 55.95 +0.03 0 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 58.45 +0.02 0 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 60.95 +0.03 0 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 63.45 +0.03 0 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 65.95 +0.03 0 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 68.45 +0.03 0 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 70.95 +0.03 0 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 73.45 +0.03 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 75.95 +0.03 0 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 78.45 +0.03 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 80.95 +0.03 0 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 0.01 0.00 26 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 21 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 0.10 0.10 0.10 0.04 +0.01 13 10 228 0
29JUN27 62.50 P 0.00 0.00 0.00 0.10 +0.02 13 0 62 0
29JUN27 65.00 P 0.00 0.00 0.00 0.21 +0.03 13 0 230 0
29JUN27 67.50 P 0.00 0.00 0.00 0.42 +0.02 13 0 813 0
29JUN27 70.00 P 0.70 0.70 0.70 0.78 +0.05 13 1 1,421 +1
29JUN27 72.50 P 0.00 0.00 0.00 1.32 +0.04 12 0 4,121 0
29JUN27 75.00 P 0.00 0.00 0.00 2.10 +0.04 12 0 3,310 0
29JUN27 77.50 P 0.00 0.00 0.00 3.13 +0.02 12 0 1,822 0
29JUN27 80.00 P 0.00 0.00 0.00 4.41 0.00 12 0 4,569 0
29JUN27 82.50 P 0.00 0.00 0.00 6.02 +0.06 12 0 557 0
29JUN27 85.00 P 0.00 0.00 0.00 8.08 +0.11 13 0 272 0
29JUN27 87.50 P 0.00 0.00 0.00 10.11 +0.15 13 0 32 0
29JUN27 90.00 P 0.00 0.00 0.00 12.27 +0.18 13 0 35 0
29JUN27 92.50 P 0.00 0.00 0.00 14.52 +0.19 13 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 16.33 +0.07 0 0 2 0
29JUN27 97.50 P 0.00 0.00 0.00 18.62 +0.02 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 21.59 +0.64 14 0 34 0
29JUN27 102.50 P 0.00 0.00 0.00 23.99 +0.56 14 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 26.42 +0.50 15 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 28.85 +0.42 15 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 31.28 +0.35 14 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 33.72 +0.29 15 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 36.16 +0.24 14 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 38.61 +0.19 16 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 41.05 +0.12 15 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 43.50 +0.07 17 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 45.95 +0.03 0 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 48.45 +0.03 0 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 50.95 +0.02 0 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 53.45 +0.02 0 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 55.95 +0.03 0 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 58.45 +0.02 0 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 60.95 +0.03 0 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 63.45 +0.03 0 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 65.95 +0.03 0 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 68.45 +0.03 0 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 70.95 +0.03 0 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 73.45 +0.03 0 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 75.95 +0.03 0 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 78.45 +0.03 0 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 80.95 +0.03 0 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.01 0.00 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 23 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.01 0.00 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 17 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 0.05 -0.01 12 0 2 0
29SEP27 62.50 P 0.34 0.34 0.34 0.13 -0.01 12 3 243 +3
29SEP27 65.00 P 0.00 0.00 0.00 0.31 -0.02 13 0 74 0
29SEP27 67.50 P 0.00 0.00 0.00 0.64 -0.02 13 0 109 0
29SEP27 70.00 P 0.00 0.00 0.00 1.15 -0.03 13 0 275 0
29SEP27 72.50 P 0.00 0.00 0.00 1.91 -0.01 14 0 71 0
29SEP27 75.00 P 2.97 2.97 2.97 2.91 -0.01 14 2 105 +2
29SEP27 77.50 P 0.00 0.00 0.00 4.17 +0.02 14 0 124 0
29SEP27 80.00 P 0.00 0.00 0.00 5.65 +0.04 15 0 9 0
29SEP27 82.50 P 0.00 0.00 0.00 7.34 +0.07 15 0 113 0
29SEP27 85.00 P 0.00 0.00 0.00 8.95 +0.08 15 0 102 0
29SEP27 87.50 P 0.00 0.00 0.00 11.24 +0.09 17 0 23 0
29SEP27 90.00 P 0.00 0.00 0.00 13.37 +0.10 17 0 5 0
29SEP27 92.50 P 0.00 0.00 0.00 15.61 +0.12 18 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 17.74 -0.04 18 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 20.03 -0.08 19 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 22.35 -0.10 20 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 24.69 -0.10 21 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 27.04 -0.10 21 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 29.41 -0.10 22 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 31.79 -0.10 22 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 34.17 -0.10 23 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 36.56 -0.10 23 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 38.95 -0.10 24 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 41.35 -0.10 24 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 43.76 -0.10 24 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 46.16 -0.10 24 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 48.56 -0.11 24 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 50.97 -0.10 24 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 53.45 -0.03 0 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 55.95 +0.03 0 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 58.45 +0.02 0 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 60.95 +0.03 0 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 63.45 +0.03 0 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 65.95 +0.03 0 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 68.45 +0.03 0 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 70.95 +0.03 0 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 73.45 +0.03 0 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 75.95 +0.03 0 0 0 0
TOTAL PUT 1,534 126,818 -268
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$ 5.810
29SEP26 4.30 C 0.00 0.00 0.00 1.51 -0.22 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.41 -0.22 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.32 -0.21 64 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.22 -0.21 59 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.12 -0.21 54 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.02 -0.21 49 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.92 -0.21 44 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.82 -0.21 39 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.57 -0.22 28 0 51 0
29SEP26 5.50 C 0.00 0.00 0.00 0.34 -0.20 27 0 269 0
29SEP26 5.75 C 0.00 0.00 0.00 0.15 -0.15 25 0 1,341 0
29SEP26 6.00 C 0.09 0.09 0.04 0.05 -0.07 26 473 955 +77
29SEP26 6.25 C 0.00 0.00 0.00 0.01 -0.03 25 0 862 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 1,680 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 1,073 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,304 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 61 0 2,006 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 68 0 1,157 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 75 0 572 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1,118 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 88 0 616 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 95 0 510 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 100 0 269 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 106 0 511 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 112 0 329 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 117 0 399 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 122 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 127 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 136 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 161 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 183 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 189 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 195 0 215 0
29OCT26 4.30 C 0.00 0.00 0.00 1.52 -0.22 0 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.42 -0.22 0 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.33 -0.21 34 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.23 -0.21 31 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.13 -0.21 28 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.03 -0.21 25 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.93 -0.21 22 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.83 -0.22 20 0 74 0
29OCT26 5.25 C 0.00 0.00 0.00 0.61 -0.20 26 0 90 0
29OCT26 5.50 C 0.00 0.00 0.00 0.40 -0.19 24 0 363 0
29OCT26 5.75 C 0.00 0.00 0.00 0.24 -0.13 24 0 1,226 0
29OCT26 6.00 C 0.15 0.15 0.15 0.13 -0.09 24 1 304 -1
29OCT26 6.25 C 0.10 0.10 0.07 0.07 -0.05 26 76 1,411 -76
29OCT26 6.50 C 0.05 0.05 0.04 0.03 -0.03 25 27 241 -6
29OCT26 6.75 C 0.00 0.00 0.00 0.02 -0.01 28 0 464 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 182 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 122 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 324 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 172 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 220 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 49 0 540 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.55 -0.22 39 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.45 -0.22 36 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.36 -0.21 37 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.26 -0.21 35 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.16 -0.21 32 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.06 -0.22 29 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.97 -0.21 29 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.87 -0.21 26 0 250 0
27NOV26 5.25 C 0.00 0.00 0.00 0.64 -0.19 23 0 0 0
27NOV26 5.50 C 0.56 0.56 0.46 0.44 -0.19 22 20 35 +15
27NOV26 5.75 C 0.40 0.40 0.32 0.29 -0.14 23 29 189 +20
27NOV26 6.00 C 0.18 0.18 0.18 0.18 -0.10 23 225 258 +222
27NOV26 6.25 C 0.16 0.16 0.12 0.11 -0.06 24 90 280 +20
27NOV26 6.50 C 0.00 0.00 0.00 0.06 -0.04 24 0 526 0
27NOV26 6.75 C 0.00 0.00 0.00 0.03 -0.03 24 0 101 0
27NOV26 7.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 537 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 -0.01 26 0 2 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 8 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 20 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
30DEC26 4.30 C 0.00 0.00 0.00 1.57 -0.22 35 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.47 -0.22 33 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.38 -0.21 33 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.28 -0.22 31 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.18 -0.22 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.09 -0.21 28 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.99 -0.22 26 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.89 -0.21 23 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.68 -0.18 23 0 0 0
30DEC26 5.50 C 0.49 0.49 0.49 0.50 -0.15 23 15 15 +15
30DEC26 5.75 C 0.00 0.00 0.00 0.34 -0.13 22 0 205 0
30DEC26 6.00 C 0.00 0.00 0.00 0.23 -0.11 23 0 260 0
30DEC26 6.25 C 0.16 0.16 0.16 0.14 -0.09 22 8 153 0
30DEC26 6.50 C 0.00 0.00 0.00 0.09 -0.06 23 0 258 0
30DEC26 6.75 C 0.00 0.00 0.00 0.05 -0.04 23 0 82 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 -0.03 23 0 347 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 -0.01 24 0 518 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 1,068 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 26 0 807 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 29 0 2,352 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 97 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 36 0 136 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 527 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 40 0 41 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 42 0 283 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 25 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 45 0 429 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 55 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 58 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
30MAR27 4.30 C 0.00 0.00 0.00 1.62 -0.20 30 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.52 -0.20 28 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.43 -0.19 28 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.33 -0.20 26 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.24 -0.19 25 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.15 -0.22 25 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.06 -0.22 24 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.97 -0.22 23 0 34 0
30MAR27 5.25 C 0.00 0.00 0.00 0.79 -0.18 24 0 45 0
30MAR27 5.50 C 0.00 0.00 0.00 0.63 -0.15 24 0 410 0
30MAR27 5.75 C 0.00 0.00 0.00 0.47 -0.13 23 0 218 0
30MAR27 6.00 C 0.00 0.00 0.00 0.36 -0.11 23 0 41 0
30MAR27 6.25 C 0.00 0.00 0.00 0.27 -0.09 23 0 109 0
30MAR27 6.50 C 0.19 0.19 0.19 0.19 -0.07 23 25 156 +25
30MAR27 6.75 C 0.00 0.00 0.00 0.14 -0.05 23 0 372 0
30MAR27 7.00 C 0.00 0.00 0.00 0.09 -0.04 23 0 446 0
30MAR27 7.25 C 0.00 0.00 0.00 0.07 -0.02 24 0 34 0
30MAR27 7.50 C 0.00 0.00 0.00 0.05 -0.02 24 0 325 0
30MAR27 7.75 C 0.00 0.00 0.00 0.03 -0.02 23 0 76 0
30MAR27 8.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 124 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 -0.01 22 0 168 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 24 0 243 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 16 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 47 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 14 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 45 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 33 0 13 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29JUN27 4.30 C 0.00 0.00 0.00 1.65 -0.20 31 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.56 -0.19 30 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.46 -0.20 28 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 1.36 -0.21 26 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.27 -0.20 25 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.17 -0.21 23 0 1 0
29JUN27 4.90 C 0.00 0.00 0.00 1.08 -0.21 22 0 50 0
29JUN27 5.00 C 0.00 0.00 0.00 1.00 -0.19 23 0 30 0
29JUN27 5.25 C 0.00 0.00 0.00 0.79 -0.19 21 0 30 0
29JUN27 5.50 C 0.00 0.00 0.00 0.63 -0.15 21 0 30 0
29JUN27 5.75 C 0.00 0.00 0.00 0.47 -0.14 21 0 432 0
29JUN27 6.00 C 0.00 0.00 0.00 0.36 -0.11 21 0 501 0
29JUN27 6.25 C 0.40 0.40 0.39 0.27 -0.09 21 51 104 +41
29JUN27 6.50 C 0.00 0.00 0.00 0.19 -0.07 21 0 256 0
29JUN27 6.75 C 0.00 0.00 0.00 0.14 -0.05 21 0 78 0
29JUN27 7.00 C 0.00 0.00 0.00 0.09 -0.04 21 0 93 0
29JUN27 7.25 C 0.00 0.00 0.00 0.07 -0.02 22 0 53 0
29JUN27 7.50 C 0.00 0.00 0.00 0.05 -0.02 22 0 125 0
29JUN27 7.75 C 0.00 0.00 0.00 0.03 -0.02 21 0 222 0
29JUN27 8.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 279 0
29JUN27 8.25 C 0.00 0.00 0.00 0.01 -0.01 21 0 53 0
29JUN27 8.50 C 0.00 0.00 0.00 0.01 0.00 22 0 152 0
29JUN27 8.75 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
29JUN27 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 831 0
29JUN27 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 42 0
29JUN27 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 35 0
29JUN27 10.00 C 0.00 0.00 0.00 0.01 0.00 30 0 525 0
29SEP27 4.30 C 0.00 0.00 0.00 1.65 -0.20 30 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.56 -0.22 29 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.47 -0.21 29 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.38 -0.21 28 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.30 -0.20 28 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.20 -0.21 26 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.12 -0.20 26 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.05 -0.17 26 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.87 -0.16 25 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.72 -0.14 26 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.58 -0.12 25 0 0 0
29SEP27 6.00 C 0.50 0.50 0.48 0.47 -0.10 25 50 62 +45
29SEP27 6.25 C 0.00 0.00 0.00 0.37 -0.08 25 0 207 0
29SEP27 6.50 C 0.00 0.00 0.00 0.29 -0.07 25 0 12 0
29SEP27 6.75 C 0.00 0.00 0.00 0.23 -0.05 25 0 63 0
29SEP27 7.00 C 0.00 0.00 0.00 0.17 -0.05 25 0 12 0
29SEP27 7.25 C 0.00 0.00 0.00 0.14 -0.03 25 0 2 0
29SEP27 7.50 C 0.00 0.00 0.00 0.11 -0.02 25 0 15 0
29SEP27 7.75 C 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.06 -0.02 25 0 52 0
29SEP27 8.25 C 0.00 0.00 0.00 0.05 - 25 0 0 -
TOTAL CALL 1,090 40,463 +397
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 61 0 480 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 56 0 225 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 62 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 990 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 1,048 0
29SEP26 5.75 P 0.06 0.09 0.06 0.08 +0.05 24 322 1,020 -135
29SEP26 6.00 P 0.06 0.23 0.06 0.24 +0.13 27 215 806 -215
29SEP26 6.25 P 0.00 0.00 0.00 0.46 +0.19 32 0 1,152 0
29SEP26 6.50 P 0.00 0.00 0.00 0.69 +0.19 0 0 891 0
29SEP26 6.75 P 0.00 0.00 0.00 0.95 +0.21 48 0 68 0
29SEP26 7.00 P 0.98 0.98 0.98 1.20 +0.19 57 7 2,500 0
29SEP26 7.25 P 0.00 0.00 0.00 1.45 +0.22 65 0 1,225 0
29SEP26 7.50 P 0.00 0.00 0.00 1.70 +0.22 73 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 1.95 +0.22 81 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.20 +0.22 88 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.45 +0.22 95 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.70 +0.22 101 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.95 +0.22 107 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.20 +0.22 114 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.45 +0.22 120 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.70 +0.22 125 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.95 +0.22 131 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.20 +0.22 136 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.70 +0.22 146 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.20 +0.22 155 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.70 +0.22 164 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.20 +0.22 173 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.70 +0.22 181 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 7.20 +0.22 189 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 7.70 +0.22 197 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 8.20 +0.22 204 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.70 +0.22 211 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 38 0 7 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 9 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 20 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 44 0
29OCT26 5.25 P 0.00 0.00 0.00 0.03 +0.02 25 0 277 0
29OCT26 5.50 P 0.07 0.07 0.07 0.07 +0.03 24 14 682 +14
29OCT26 5.75 P 0.10 0.16 0.10 0.16 +0.08 24 403 603 +311
29OCT26 6.00 P 0.25 0.25 0.25 0.30 +0.12 24 1 756 0
29OCT26 6.25 P 0.00 0.00 0.00 0.49 +0.16 25 0 1,078 0
29OCT26 6.50 P 0.00 0.00 0.00 0.72 +0.19 29 0 1,321 0
29OCT26 6.75 P 0.00 0.00 0.00 0.95 +0.21 30 0 420 0
29OCT26 7.00 P 0.00 0.00 0.00 1.20 +0.19 35 0 5 0
29OCT26 7.25 P 0.00 0.00 0.00 1.45 +0.22 40 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.70 +0.22 45 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.95 +0.22 49 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.20 +0.22 54 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.45 +0.22 58 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.70 +0.22 62 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.95 +0.22 66 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 3.20 +0.22 69 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.05 +0.02 24 0 186 0
27NOV26 5.50 P 0.08 0.10 0.08 0.10 +0.05 22 626 961 +619
27NOV26 5.75 P 0.20 0.20 0.20 0.20 +0.08 23 20 221 +20
27NOV26 6.00 P 0.35 0.35 0.34 0.34 +0.12 23 4 758 -2
27NOV26 6.25 P 0.00 0.00 0.00 0.53 +0.16 25 0 375 0
27NOV26 6.50 P 0.00 0.00 0.00 0.73 +0.17 25 0 719 0
27NOV26 6.75 P 0.00 0.00 0.00 0.96 +0.18 27 0 11 0
27NOV26 7.00 P 0.00 0.00 0.00 1.20 +0.19 29 0 100 0
27NOV26 7.25 P 0.00 0.00 0.00 1.45 +0.22 33 0 5 0
27NOV26 7.50 P 0.00 0.00 0.00 1.70 +0.22 37 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.95 +0.22 40 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.20 +0.22 44 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.45 +0.22 47 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.70 +0.22 50 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.95 +0.22 54 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.20 +0.22 56 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 25 0 300 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.02 +0.01 22 0 747 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 38 0
30DEC26 5.25 P 0.00 0.00 0.00 0.07 +0.03 22 0 334 0
30DEC26 5.50 P 0.13 0.13 0.13 0.13 +0.05 22 200 1,065 +200
30DEC26 5.75 P 0.24 0.24 0.24 0.23 +0.08 22 50 2,626 +50
30DEC26 6.00 P 0.25 0.25 0.25 0.38 +0.12 23 250 707 -250
30DEC26 6.25 P 0.51 0.51 0.51 0.55 +0.14 24 13 191 +13
30DEC26 6.50 P 0.00 0.00 0.00 0.74 +0.15 23 0 3,192 0
30DEC26 6.75 P 0.00 0.00 0.00 0.96 +0.18 23 0 444 0
30DEC26 7.00 P 0.00 0.00 0.00 1.20 +0.19 25 0 351 0
30DEC26 7.25 P 0.00 0.00 0.00 1.45 +0.22 29 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 1.70 +0.22 32 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.95 +0.22 35 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.20 +0.22 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.45 +0.22 41 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.70 +0.22 44 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.95 +0.22 47 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.20 +0.22 49 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.45 +0.22 52 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.70 +0.22 54 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.95 +0.22 56 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.20 +0.22 58 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.70 +0.22 63 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.20 +0.22 67 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.70 +0.22 71 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 6.20 +0.22 75 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.70 +0.22 78 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 0.02 +0.01 23 0 9 0
30MAR27 4.60 P 0.00 0.00 0.00 0.03 +0.02 23 0 9 0
30MAR27 4.70 P 0.00 0.00 0.00 0.04 +0.02 23 0 40 0
30MAR27 4.80 P 0.00 0.00 0.00 0.05 +0.02 23 0 9 0
30MAR27 4.90 P 0.00 0.00 0.00 0.06 +0.02 22 0 10 0
30MAR27 5.00 P 0.06 0.06 0.06 0.08 +0.03 23 300 359 +109
30MAR27 5.25 P 0.00 0.00 0.00 0.13 +0.04 22 0 379 0
30MAR27 5.50 P 0.00 0.00 0.00 0.21 +0.06 22 0 908 0
30MAR27 5.75 P 0.30 0.30 0.30 0.32 +0.09 22 1 503 0
30MAR27 6.00 P 0.00 0.00 0.00 0.45 +0.11 22 0 85 0
30MAR27 6.25 P 0.00 0.00 0.00 0.61 +0.13 22 0 574 0
30MAR27 6.50 P 0.00 0.00 0.00 0.79 +0.16 22 0 429 0
30MAR27 6.75 P 0.00 0.00 0.00 1.01 +0.18 24 0 108 0
30MAR27 7.00 P 0.00 0.00 0.00 1.22 +0.21 23 0 143 0
30MAR27 7.25 P 0.00 0.00 0.00 1.45 +0.21 23 0 67 0
30MAR27 7.50 P 0.00 0.00 0.00 1.70 +0.21 26 0 82 0
30MAR27 7.75 P 0.00 0.00 0.00 1.95 +0.21 29 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 2.20 +0.22 31 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.45 +0.22 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.70 +0.22 36 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.95 +0.22 38 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.20 +0.22 40 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.45 +0.22 42 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.70 +0.22 44 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.95 +0.22 45 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.20 +0.22 47 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.70 +0.22 51 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.04 +0.02 21 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.05 +0.02 20 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.06 +0.02 20 0 236 0
29JUN27 4.60 P 0.00 0.00 0.00 0.07 +0.02 19 0 16 0
29JUN27 4.70 P 0.00 0.00 0.00 0.09 +0.03 19 0 337 0
29JUN27 4.80 P 0.00 0.00 0.00 0.11 +0.04 19 0 77 0
29JUN27 4.90 P 0.00 0.00 0.00 0.14 +0.05 19 0 240 0
29JUN27 5.00 P 0.00 0.00 0.00 0.16 +0.04 19 0 216 0
29JUN27 5.25 P 0.00 0.00 0.00 0.26 +0.07 19 0 122 0
29JUN27 5.50 P 0.00 0.00 0.00 0.37 +0.08 18 0 639 0
29JUN27 5.75 P 0.00 0.00 0.00 0.51 +0.10 18 0 809 0
29JUN27 6.00 P 0.00 0.00 0.00 0.68 +0.13 18 0 811 0
29JUN27 6.25 P 0.00 0.00 0.00 0.86 +0.14 18 0 461 0
29JUN27 6.50 P 0.00 0.00 0.00 1.06 +0.16 17 0 273 0
29JUN27 6.75 P 0.00 0.00 0.00 1.26 +0.17 14 0 104 0
29JUN27 7.00 P 0.00 0.00 0.00 1.48 +0.18 0 0 147 0
29JUN27 7.25 P 0.00 0.00 0.00 1.71 +0.19 0 0 13 0
29JUN27 7.50 P 0.00 0.00 0.00 1.94 +0.20 0 0 129 0
29JUN27 7.75 P 0.00 0.00 0.00 2.17 +0.20 0 0 224 0
29JUN27 8.00 P 0.00 0.00 0.00 2.40 +0.20 0 0 139 0
29JUN27 8.25 P 0.00 0.00 0.00 2.64 +0.21 0 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 2.87 +0.20 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.11 +0.20 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.35 +0.21 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.69 +0.21 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.94 +0.32 24 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 4.18 +0.21 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 4.43 +0.21 27 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.10 +0.03 24 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.12 +0.04 24 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.15 +0.05 25 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.17 +0.05 24 0 30 0
29SEP27 4.70 P 0.00 0.00 0.00 0.20 +0.06 24 0 20 0
29SEP27 4.80 P 0.00 0.00 0.00 0.23 +0.06 24 0 10 0
29SEP27 4.90 P 0.00 0.00 0.00 0.26 +0.06 24 0 140 0
29SEP27 5.00 P 0.00 0.00 0.00 0.30 +0.07 24 0 220 0
29SEP27 5.25 P 0.35 0.35 0.35 0.41 +0.09 24 1 161 +1
29SEP27 5.50 P 0.00 0.00 0.00 0.53 +0.11 24 0 149 0
29SEP27 5.75 P 0.62 0.62 0.62 0.67 +0.12 24 38 40 +38
29SEP27 6.00 P 0.00 0.00 0.00 0.82 +0.13 23 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.99 +0.14 23 0 2 0
29SEP27 6.50 P 0.00 0.00 0.00 1.17 +0.15 22 0 50 0
29SEP27 6.75 P 0.00 0.00 0.00 1.37 +0.17 22 0 2 0
29SEP27 7.00 P 0.00 0.00 0.00 1.57 +0.18 21 0 5 0
29SEP27 7.25 P 0.00 0.00 0.00 1.78 +0.18 20 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.99 +0.19 16 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.21 +0.19 0 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.44 +0.20 0 0 2 0
29SEP27 8.25 P 0.00 0.00 0.00 2.66 - 0 0 0 -
TOTAL PUT 2,465 38,687 +773
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$ 12.980
29SEP26 8.00 C 0.00 0.00 0.00 4.99 -0.35 83 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.74 -0.35 75 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.49 -0.35 65 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.24 -0.35 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.99 -0.35 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.74 -0.34 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.49 -0.35 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.24 -0.35 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.99 -0.35 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.49 -0.35 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.00 -0.34 41 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.50 -0.34 31 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 1.01 -0.34 26 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.58 -0.30 26 0 4 0
29SEP26 13.00 C 0.27 0.27 0.27 0.26 -0.23 25 68 896 +68
29SEP26 13.50 C 0.00 0.00 0.00 0.09 -0.12 26 0 823 0
29SEP26 14.00 C 0.00 0.00 0.00 0.03 -0.05 28 0 445 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 338 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 87 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 44 0 275 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 51 0 97 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 63 0 100 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 69 0 102 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 4.99 -0.35 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 4.74 -0.35 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 4.49 -0.35 0 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 4.24 -0.35 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 4.01 -0.33 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.74 -0.35 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.51 -0.33 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.26 -0.33 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.99 -0.36 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.53 -0.34 31 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.03 -0.35 24 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 1.56 -0.33 25 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 1.13 -0.26 25 0 15 0
29OCT26 12.50 C 0.00 0.00 0.00 0.77 -0.25 26 0 0 0
29OCT26 13.00 C 0.46 0.46 0.46 0.47 -0.20 25 10 124 0
29OCT26 13.50 C 0.00 0.00 0.00 0.27 -0.14 25 0 197 0
29OCT26 14.00 C 0.15 0.15 0.15 0.15 -0.09 26 37 835 -7
29OCT26 14.50 C 0.08 0.09 0.08 0.07 -0.05 25 45 555 +30
29OCT26 15.00 C 0.00 0.00 0.00 0.03 -0.03 25 0 525 0
29OCT26 15.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 323 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 100 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 4.29 -0.33 39 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 4.01 -0.36 0 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.79 -0.33 32 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.55 -0.33 34 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.29 -0.34 24 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 3.06 -0.35 32 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.57 -0.36 28 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 2.06 -0.39 20 0 0 0
27NOV26 11.50 C 1.61 1.61 1.61 1.65 -0.34 26 15 15 +15
27NOV26 12.00 C 0.00 0.00 0.00 1.25 -0.28 26 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.90 -0.27 25 7 130 0
27NOV26 13.00 C 0.00 0.00 0.00 0.62 -0.21 25 0 40 0
27NOV26 13.50 C 0.00 0.00 0.00 0.41 -0.16 25 0 41 0
27NOV26 14.00 C 0.27 0.27 0.27 0.27 -0.11 26 19 69 0
27NOV26 14.50 C 0.00 0.00 0.00 0.16 -0.08 26 0 60 0
27NOV26 15.00 C 0.00 0.00 0.00 0.10 -0.04 26 0 15 0
27NOV26 15.50 C 0.08 0.08 0.08 0.05 -0.04 25 99 249 -50
27NOV26 16.00 C 0.00 0.00 0.00 0.03 -0.02 26 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.07 -0.33 45 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.79 -0.36 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.57 -0.34 38 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.31 -0.35 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.06 -0.35 25 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.81 -0.36 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.58 -0.37 30 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.35 -0.35 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.10 -0.36 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.62 -0.36 27 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.15 -0.37 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.73 -0.31 25 0 424 0
30DEC26 12.00 C 0.00 0.00 0.00 1.36 -0.27 25 0 79 0
30DEC26 12.50 C 0.00 0.00 0.00 1.02 -0.28 25 0 261 0
30DEC26 13.00 C 0.00 0.00 0.00 0.76 -0.21 25 0 280 0
30DEC26 13.50 C 0.53 0.53 0.53 0.54 -0.17 25 34 94 +34
30DEC26 14.00 C 0.36 0.36 0.36 0.37 -0.13 25 2 161 0
30DEC26 14.50 C 0.00 0.00 0.00 0.25 -0.10 25 0 165 0
30DEC26 15.00 C 0.00 0.00 0.00 0.16 -0.08 25 0 45 0
30DEC26 15.50 C 0.00 0.00 0.00 0.10 -0.06 25 0 105 0
30DEC26 16.00 C 0.00 0.00 0.00 0.06 -0.04 25 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.04 -0.03 25 0 9 0
30DEC26 17.00 C 0.00 0.00 0.00 0.02 -0.02 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 5.16 -0.33 39 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.92 -0.33 38 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.68 -0.32 37 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.44 -0.33 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.20 -0.33 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.93 -0.37 29 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.73 -0.33 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.47 -0.38 29 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.24 -0.35 28 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.81 -0.33 28 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.35 -0.37 25 0 18 0
30MAR27 11.50 C 0.00 0.00 0.00 1.97 -0.28 25 0 18 0
30MAR27 12.00 C 0.00 0.00 0.00 1.63 -0.25 25 0 95 0
30MAR27 12.50 C 0.00 0.00 0.00 1.32 -0.23 25 0 510 0
30MAR27 13.00 C 0.00 0.00 0.00 1.07 -0.19 25 0 57 0
30MAR27 13.50 C 0.00 0.00 0.00 0.83 -0.18 25 0 51 0
30MAR27 14.00 C 0.00 0.00 0.00 0.65 -0.14 25 0 101 0
30MAR27 14.50 C 0.00 0.00 0.00 0.50 -0.14 25 0 59 0
30MAR27 15.00 C 0.00 0.00 0.00 0.39 -0.10 25 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.29 -0.08 25 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.22 -0.06 25 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.16 -0.05 25 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.12 -0.03 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.09 -0.02 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.05 -0.01 26 0 10 0
29JUN27 8.00 C 0.00 0.00 0.00 5.26 -0.33 37 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 4.99 -0.36 33 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 4.78 -0.33 34 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.55 -0.33 33 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.32 -0.33 32 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.09 -0.33 31 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.87 -0.32 31 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.62 -0.37 29 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.44 -0.31 30 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.02 -0.32 29 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.60 -0.34 27 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.23 -0.27 26 0 6 0
29JUN27 12.00 C 0.00 0.00 0.00 1.91 -0.25 26 0 100 0
29JUN27 12.50 C 0.00 0.00 0.00 1.62 -0.24 26 0 50 0
29JUN27 13.00 C 0.00 0.00 0.00 1.37 -0.21 26 0 16 0
29JUN27 13.50 C 0.00 0.00 0.00 1.13 -0.20 26 0 2 0
29JUN27 14.00 C 0.00 0.00 0.00 0.92 -0.20 26 0 15 0
29JUN27 14.50 C 0.00 0.00 0.00 0.76 -0.15 26 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.62 -0.13 26 0 3 0
29JUN27 15.50 C 0.00 0.00 0.00 0.51 -0.12 26 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.41 -0.11 26 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.34 -0.07 26 0 30 0
29JUN27 17.00 C 0.00 0.00 0.00 0.28 -0.07 27 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.22 -0.05 26 0 30 0
29JUN27 18.00 C 0.00 0.00 0.00 0.18 -0.04 27 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.14 -0.04 27 0 141 0
29SEP27 9.25 C 0.00 0.00 0.00 4.10 -0.34 32 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 3.88 -0.34 31 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 3.66 -0.34 31 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.45 -0.35 30 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.06 -0.31 30 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.67 -0.30 29 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 2.32 -0.27 28 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.00 -0.25 28 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.70 -0.24 27 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.45 -0.21 27 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.23 -0.19 27 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.04 -0.16 27 0 2 0
29SEP27 14.50 C 0.00 0.00 0.00 0.87 -0.15 27 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.73 -0.12 27 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.60 -0.12 27 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.50 -0.09 27 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.41 -0.09 27 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.34 -0.07 27 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.28 -0.06 27 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.23 -0.05 27 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.19 -0.04 27 0 0 0
TOTAL CALL 336 9,783 +90
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 105 0 105 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 99 0 110 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 92 0 130 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 86 0 215 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 81 0 42 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 75 0 138 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 70 0 45 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 64 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 0.00 0.00 0.00 0.01 0.00 43 0 292 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 1,225 0
29SEP26 12.00 P 0.04 0.04 0.04 0.02 +0.01 27 4 2,029 0
29SEP26 12.50 P 0.11 0.11 0.11 0.09 +0.05 26 10 1,202 +10
29SEP26 13.00 P 0.20 0.30 0.20 0.28 +0.13 27 90 620 +20
29SEP26 13.50 P 0.00 0.00 0.00 0.60 +0.22 26 0 263 0
29SEP26 14.00 P 0.00 0.00 0.00 1.03 +0.30 25 0 95 0
29SEP26 14.50 P 0.00 0.00 0.00 1.52 +0.34 0 0 70 0
29SEP26 15.00 P 0.00 0.00 0.00 2.02 +0.35 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.56 +0.39 60 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.06 +0.38 68 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.56 +0.38 76 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.06 +0.38 84 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.56 +0.38 90 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.06 +0.38 97 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.56 +0.38 103 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 115 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 135 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29OCT26 9.75 P 0.01 0.01 0.01 0.01 0.00 39 15 65 +15
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 120 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 60 0
29OCT26 11.00 P 0.04 0.04 0.04 0.02 +0.01 28 100 42 -100
29OCT26 11.50 P 0.00 0.00 0.00 0.04 +0.02 25 0 160 0
29OCT26 12.00 P 0.00 0.00 0.00 0.11 +0.05 25 0 231 0
29OCT26 12.50 P 0.23 0.23 0.23 0.24 +0.09 25 10 463 +10
29OCT26 13.00 P 0.45 0.46 0.43 0.45 +0.15 25 23 228 +20
29OCT26 13.50 P 0.00 0.00 0.00 0.76 +0.22 26 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 1.12 +0.26 25 0 30 0
29OCT26 14.50 P 0.00 0.00 0.00 1.55 +0.30 24 0 15 0
29OCT26 15.00 P 0.00 0.00 0.00 2.03 +0.34 26 0 15 0
29OCT26 15.50 P 0.00 0.00 0.00 2.56 +0.39 37 0 15 0
29OCT26 16.00 P 0.00 0.00 0.00 3.06 +0.35 41 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.56 +0.35 46 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.06 +0.35 50 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.56 +0.35 54 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.06 +0.35 59 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.56 +0.35 62 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 9.25 P 0.01 0.01 0.01 0.01 0.00 35 100 100 +100
27NOV26 9.50 P 0.01 0.01 0.01 0.01 0.00 33 100 100 +100
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 25 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 7 0
27NOV26 10.50 P 0.03 0.03 0.03 0.02 +0.01 27 100 100 +100
27NOV26 11.00 P 0.00 0.00 0.00 0.05 +0.02 26 0 10 0
27NOV26 11.50 P 0.00 0.00 0.00 0.10 +0.04 26 0 25 0
27NOV26 12.00 P 0.00 0.00 0.00 0.20 +0.07 26 0 5 0
27NOV26 12.50 P 0.00 0.00 0.00 0.36 +0.11 26 0 12 0
27NOV26 13.00 P 0.00 0.00 0.00 0.58 +0.16 26 0 43 0
27NOV26 13.50 P 0.00 0.00 0.00 0.87 +0.21 26 0 20 0
27NOV26 14.00 P 0.00 0.00 0.00 1.21 +0.24 25 0 18 0
27NOV26 14.50 P 0.00 0.00 0.00 1.61 +0.28 25 0 30 0
27NOV26 15.00 P 1.91 1.91 1.91 2.06 +0.31 26 15 15 +15
27NOV26 15.50 P 0.00 0.00 0.00 2.56 +0.36 30 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 3.06 +0.35 34 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 3.56 +0.35 38 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 4.06 +0.35 41 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.56 +0.35 44 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 5.06 +0.35 47 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 5.56 +0.35 51 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 36 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 30 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 28 0 136 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 26 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 0.04 +0.01 25 0 56 0
30DEC26 11.00 P 0.11 0.11 0.11 0.08 +0.02 25 100 131 +100
30DEC26 11.50 P 0.00 0.00 0.00 0.15 +0.04 25 0 83 0
30DEC26 12.00 P 0.00 0.00 0.00 0.27 +0.06 25 0 224 0
30DEC26 12.50 P 0.00 0.00 0.00 0.45 +0.10 25 0 285 0
30DEC26 13.00 P 0.00 0.00 0.00 0.64 +0.12 24 0 151 0
30DEC26 13.50 P 0.00 0.00 0.00 0.95 +0.18 25 0 36 0
30DEC26 14.00 P 0.00 0.00 0.00 1.29 +0.22 25 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.66 +0.24 24 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 2.09 +0.28 25 0 15 0
30DEC26 15.50 P 0.00 0.00 0.00 2.58 +0.34 28 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 3.06 +0.35 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.56 +0.35 33 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.06 +0.35 36 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.56 +0.35 38 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.06 +0.35 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.56 +0.35 44 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 27 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 25 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.03 +0.02 26 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.04 +0.01 26 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.05 +0.01 25 0 237 0
30MAR27 10.00 P 0.00 0.00 0.00 0.07 +0.02 25 0 106 0
30MAR27 10.50 P 0.00 0.00 0.00 0.12 +0.03 25 0 17 0
30MAR27 11.00 P 0.00 0.00 0.00 0.21 +0.06 26 0 254 0
30MAR27 11.50 P 0.00 0.00 0.00 0.32 +0.08 25 0 74 0
30MAR27 12.00 P 0.00 0.00 0.00 0.46 +0.09 25 0 97 0
30MAR27 12.50 P 0.00 0.00 0.00 0.67 +0.13 26 0 123 0
30MAR27 13.00 P 0.00 0.00 0.00 0.88 +0.14 25 0 91 0
30MAR27 13.50 P 0.00 0.00 0.00 1.16 +0.18 25 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 1.47 +0.20 25 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 1.82 +0.22 25 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.22 +0.26 25 0 15 0
30MAR27 15.50 P 0.00 0.00 0.00 2.64 +0.29 25 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 3.08 +0.27 25 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.57 +0.34 27 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.06 +0.35 29 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.56 +0.35 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.06 +0.35 33 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.56 +0.35 35 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.01 0.00 25 0 27 0
29JUN27 8.25 P 0.00 0.00 0.00 0.02 0.00 26 0 4 0
29JUN27 8.50 P 0.00 0.00 0.00 0.03 0.00 27 0 4 0
29JUN27 8.75 P 0.00 0.00 0.00 0.05 +0.01 28 0 6 0
29JUN27 9.00 P 0.00 0.00 0.00 0.06 +0.01 27 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 0.08 +0.02 27 0 51 0
29JUN27 9.50 P 0.00 0.00 0.00 0.10 +0.02 27 0 0 0
29JUN27 9.75 P 0.19 0.19 0.19 0.13 +0.03 27 30 30 +30
29JUN27 10.00 P 0.00 0.00 0.00 0.16 +0.03 27 0 75 0
29JUN27 10.50 P 0.00 0.00 0.00 0.23 +0.03 26 0 20 0
29JUN27 11.00 P 0.00 0.00 0.00 0.36 +0.06 27 0 1 0
29JUN27 11.50 P 0.00 0.00 0.00 0.50 +0.08 27 0 10 0
29JUN27 12.00 P 0.71 0.71 0.71 0.68 +0.10 27 6 6 +6
29JUN27 12.50 P 0.00 0.00 0.00 0.90 +0.13 27 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.13 +0.14 27 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.41 +0.15 27 0 37 0
29JUN27 14.00 P 0.00 0.00 0.00 1.69 +0.16 26 0 23 0
29JUN27 14.50 P 0.00 0.00 0.00 2.06 +0.22 27 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 2.42 +0.23 27 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 2.81 +0.24 27 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 3.21 +0.25 27 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.63 +0.27 27 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.07 +0.30 26 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.56 +0.34 28 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.06 +0.35 29 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.56 +0.35 31 0 0 0
29SEP27 9.25 P 0.22 0.24 0.22 0.17 +0.04 27 5 16 -3
29SEP27 9.50 P 0.00 0.00 0.00 0.21 +0.04 27 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.26 +0.05 27 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.31 +0.06 27 0 10 0
29SEP27 10.50 P 0.00 0.00 0.00 0.43 +0.07 27 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.58 +0.08 27 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.76 +0.10 27 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.96 +0.13 26 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 1.20 +0.17 27 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.46 +0.18 26 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.71 +0.16 25 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 2.04 +0.20 26 0 15 0
29SEP27 14.50 P 0.00 0.00 0.00 2.37 +0.21 25 0 15 0
29SEP27 15.00 P 0.00 0.00 0.00 2.72 +0.22 25 0 15 0
29SEP27 15.50 P 0.00 0.00 0.00 3.10 +0.25 25 0 15 0
29SEP27 16.00 P 0.00 0.00 0.00 3.50 +0.26 25 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.90 +0.28 24 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.32 +0.29 24 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.75 +0.30 23 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 5.19 +0.31 22 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 5.64 +0.29 21 0 0 0
TOTAL PUT 723 12,561 +423
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$ 67.200
29SEP26 41.00 C 0.00 0.00 0.00 26.39 -1.91 131 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 25.38 -1.92 124 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 24.38 -1.92 118 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 23.39 -1.91 114 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 22.38 -1.93 108 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 21.38 -1.93 102 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 20.39 -1.92 98 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 19.39 -1.92 93 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 18.40 -1.91 89 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 17.40 -1.91 84 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 14.90 -1.92 72 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 12.26 -2.06 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 9.84 -1.98 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 7.27 -2.05 18 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 4.82 -2.02 21 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 2.62 -1.80 22 0 0 0
29SEP26 67.50 C 1.31 1.31 1.08 1.09 -1.23 22 135 458 +48
29SEP26 70.00 C 0.40 0.42 0.32 0.30 -0.58 22 117 1,146 +10
29SEP26 72.50 C 0.16 0.16 0.11 0.06 -0.19 22 156 772 -154
29SEP26 75.00 C 0.07 0.07 0.05 0.01 -0.04 23 11 783 -1
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 29 0 1,209 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 35 0 3,188 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 40 0 2,928 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 45 0 454 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 50 0 101 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 55 0 208 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 60 0 21 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 64 0 141 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 69 0 20 0
29OCT26 47.00 C 0.00 0.00 0.00 20.54 -1.86 58 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 19.55 -1.86 55 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 18.55 -1.86 52 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 17.56 -1.86 50 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 15.08 -1.85 43 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 12.41 -2.05 23 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 9.94 -2.04 21 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 7.56 -1.98 22 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 5.36 -1.84 22 0 0 0
29OCT26 65.00 C 4.03 4.03 4.03 3.57 -1.51 23 15 182 +15
29OCT26 67.50 C 0.00 0.00 0.00 2.10 -1.14 22 0 112 0
29OCT26 70.00 C 1.38 1.38 1.17 1.12 -0.83 22 14 118 +7
29OCT26 72.50 C 0.64 0.64 0.64 0.53 -0.55 22 6 179 0
29OCT26 75.00 C 0.35 0.35 0.35 0.22 -0.31 22 30 381 +30
29OCT26 77.50 C 0.00 0.00 0.00 0.09 -0.14 22 0 306 0
29OCT26 80.00 C 0.14 0.14 0.14 0.03 -0.07 22 10 532 -10
29OCT26 82.50 C 0.00 0.00 0.00 0.01 -0.03 22 0 361 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 210 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 28 0 294 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 31 0 16 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 33 0 4 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 36 0 9 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 18.70 -1.85 42 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 17.71 -1.85 40 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 15.24 -1.86 35 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 12.59 -1.91 23 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 10.21 -1.98 23 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 8.15 -1.72 26 0 22 0
27NOV26 62.50 C 0.00 0.00 0.00 6.12 -1.56 25 0 13 0
27NOV26 65.00 C 0.00 0.00 0.00 4.33 -1.36 24 0 56 0
27NOV26 67.50 C 0.00 0.00 0.00 2.91 -1.13 23 0 75 0
27NOV26 70.00 C 2.18 2.18 1.91 1.85 -0.89 23 29 137 +26
27NOV26 72.50 C 1.43 1.43 1.35 1.11 -0.71 23 84 117 +41
27NOV26 75.00 C 0.90 0.90 0.90 0.63 -0.49 23 15 42 +1
27NOV26 77.50 C 0.00 0.00 0.00 0.34 -0.31 23 0 30 0
27NOV26 80.00 C 0.00 0.00 0.00 0.17 -0.19 23 0 280 0
27NOV26 82.50 C 0.24 0.24 0.24 0.09 -0.10 23 15 199 0
27NOV26 85.00 C 0.00 0.00 0.00 0.04 -0.06 23 0 124 0
27NOV26 87.50 C 0.00 0.00 0.00 0.02 -0.03 23 0 60 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 79 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 26 0 76 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 28 0 70 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 29 0 128 0
30DEC26 42.00 C 0.00 0.00 0.00 25.80 -1.50 50 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 24.81 -1.61 48 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 23.83 -1.61 47 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 22.84 -1.47 44 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 21.86 -1.61 43 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 20.87 -1.61 41 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 19.89 -1.61 39 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 18.92 -1.63 38 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 17.94 -1.62 36 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 15.49 -1.66 32 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 12.86 -1.70 24 0 120 0
30DEC26 57.50 C 0.00 0.00 0.00 10.59 -1.65 24 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 8.49 -1.77 24 0 413 0
30DEC26 62.50 C 0.00 0.00 0.00 6.70 -1.51 24 0 345 0
30DEC26 65.00 C 5.24 5.24 5.24 5.03 -1.31 24 1 1,062 0
30DEC26 67.50 C 3.68 3.68 3.68 3.72 -1.04 24 15 446 +15
30DEC26 70.00 C 2.95 2.95 2.61 2.61 -0.87 24 16 192 0
30DEC26 72.50 C 2.06 2.06 1.84 1.79 -0.72 24 27 923 +21
30DEC26 75.00 C 1.38 1.38 1.32 1.18 -0.56 24 210 320 -10
30DEC26 77.50 C 0.88 0.88 0.88 0.75 -0.40 24 5 303 +5
30DEC26 80.00 C 0.00 0.00 0.00 0.47 -0.27 24 0 330 0
30DEC26 82.50 C 0.00 0.00 0.00 0.28 -0.19 24 0 334 0
30DEC26 85.00 C 0.00 0.00 0.00 0.17 -0.11 24 0 82 0
30DEC26 87.50 C 0.00 0.00 0.00 0.10 -0.07 24 0 50 0
30DEC26 90.00 C 0.00 0.00 0.00 0.06 -0.04 24 0 46 0
30DEC26 92.50 C 0.00 0.00 0.00 0.03 -0.03 24 0 32 0
30DEC26 95.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 32 0
30MAR27 44.00 C 0.00 0.00 0.00 24.33 -1.60 39 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 23.36 -1.59 37 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 22.40 -1.59 36 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 21.42 -1.47 35 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 20.46 -1.46 33 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 19.51 -1.46 32 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 18.57 -1.45 31 0 1 0
30MAR27 52.50 C 0.00 0.00 0.00 16.22 -1.48 29 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 14.02 -1.42 28 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 11.64 -1.65 24 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 9.95 -1.43 26 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 8.09 -1.56 25 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 6.54 -1.35 24 0 7 0
30MAR27 67.50 C 0.00 0.00 0.00 5.35 -1.07 25 0 91 0
30MAR27 70.00 C 4.15 4.16 4.07 4.13 -1.03 24 92 120 +28
30MAR27 72.50 C 0.00 0.00 0.00 3.28 -0.85 25 2 224 0
30MAR27 75.00 C 0.00 0.00 0.00 2.51 -0.73 25 0 75 0
30MAR27 77.50 C 0.00 0.00 0.00 1.90 -0.59 24 0 25 0
30MAR27 80.00 C 0.00 0.00 0.00 1.42 -0.47 24 0 19 0
30MAR27 82.50 C 0.00 0.00 0.00 1.05 -0.37 24 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 0.76 -0.29 24 0 43 0
30MAR27 87.50 C 0.00 0.00 0.00 0.55 -0.22 24 0 13 0
30MAR27 90.00 C 0.00 0.00 0.00 0.38 -0.18 24 0 66 0
30MAR27 92.50 C 0.00 0.00 0.00 0.27 -0.12 24 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 0.19 -0.09 24 0 3 0
30MAR27 97.50 C 0.00 0.00 0.00 0.14 -0.06 24 0 4 0
29JUN27 47.00 C 0.00 0.00 0.00 21.79 -1.59 33 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 20.85 -1.60 32 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 19.93 -1.42 32 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 19.01 -1.42 31 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 16.78 -1.38 29 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 14.59 -1.38 27 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 12.19 -1.79 24 0 0 0
29JUN27 60.00 C 12.11 12.11 12.11 10.37 -1.96 24 3 68 +3
29JUN27 62.50 C 0.00 0.00 0.00 8.98 -1.56 25 0 10 0
29JUN27 65.00 C 0.00 0.00 0.00 7.26 -1.46 24 0 12 0
29JUN27 67.50 C 0.00 0.00 0.00 6.16 -1.30 25 0 132 0
29JUN27 70.00 C 0.00 0.00 0.00 5.03 -1.20 25 0 157 0
29JUN27 72.50 C 4.42 4.42 4.42 4.06 -0.77 25 1 275 0
29JUN27 75.00 C 0.00 0.00 0.00 3.24 -0.94 24 0 60 0
29JUN27 77.50 C 0.00 0.00 0.00 2.57 -0.81 24 0 263 0
29JUN27 80.00 C 0.00 0.00 0.00 2.03 -0.68 24 0 107 0
29JUN27 82.50 C 0.00 0.00 0.00 1.58 -0.58 24 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 1.22 -0.49 24 0 77 0
29JUN27 87.50 C 0.00 0.00 0.00 0.95 -0.39 24 0 58 0
29JUN27 90.00 C 0.00 0.00 0.00 0.70 -0.35 24 0 71 0
29JUN27 92.50 C 0.00 0.00 0.00 0.53 -0.26 24 0 202 0
29JUN27 95.00 C 0.00 0.00 0.00 0.41 -0.21 24 0 3 0
29JUN27 97.50 C 0.00 0.00 0.00 0.31 -0.16 24 0 4 0
29SEP27 49.00 C 0.00 0.00 0.00 20.04 -1.40 30 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 19.15 -1.38 29 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 17.00 -1.34 28 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 14.96 -1.30 27 0 8 0
29SEP27 57.50 C 0.00 0.00 0.00 12.77 -1.56 25 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 11.31 -1.19 26 0 20 0
29SEP27 62.50 C 0.00 0.00 0.00 9.72 -1.39 26 0 2 0
29SEP27 65.00 C 0.00 0.00 0.00 8.30 -1.28 26 0 0 0
29SEP27 67.50 C 7.48 7.48 7.48 7.17 -0.90 26 15 36 +11
29SEP27 70.00 C 0.00 0.00 0.00 6.06 -0.95 26 0 1 0
29SEP27 72.50 C 5.52 5.52 5.52 4.79 -1.25 25 15 19 +15
29SEP27 75.00 C 0.00 0.00 0.00 4.29 -0.78 26 0 60 0
29SEP27 77.50 C 0.00 0.00 0.00 3.58 -0.70 26 0 0 0
29SEP27 80.00 C 3.27 3.27 3.14 2.97 -0.62 25 21 34 +20
29SEP27 82.50 C 0.00 0.00 0.00 2.47 -0.50 25 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 2.02 -0.47 25 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 1.68 -0.36 25 0 20 0
29SEP27 90.00 C 0.00 0.00 0.00 1.33 -0.32 25 0 15 0
29SEP27 92.50 C 0.00 0.00 0.00 1.13 -0.22 25 0 0 0
TOTAL CALL 1,060 23,275 +121
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 93 0 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 89 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 85 0 9 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 81 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 77 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 73 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 70 0 13 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 66 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 62 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 58 0 232 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 49 0 509 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 41 0 427 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 33 0 423 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 24 0 619 0
29SEP26 62.50 P 0.00 0.00 0.00 0.06 +0.05 22 0 662 0
29SEP26 65.00 P 0.25 0.36 0.25 0.34 +0.25 21 99 969 +58
29SEP26 67.50 P 0.87 1.25 0.87 1.25 +0.75 21 167 980 -56
29SEP26 70.00 P 3.45 3.45 2.60 3.03 +1.41 22 42 829 -42
29SEP26 72.50 P 0.00 0.00 0.00 5.31 +1.88 21 0 683 0
29SEP26 75.00 P 0.00 0.00 0.00 7.80 +2.04 0 0 138 -190
29SEP26 77.50 P 0.00 0.00 0.00 10.30 +2.05 0 0 20 0
29SEP26 80.00 P 0.00 0.00 0.00 12.80 +2.05 0 0 0 -44
29SEP26 82.50 P 0.00 0.00 0.00 15.30 +1.81 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 17.80 +1.92 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 20.30 +1.92 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 22.80 +1.92 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 25.30 +1.98 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 27.80 +1.92 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 30.30 +1.93 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 22 0 141 0
29OCT26 60.00 P 0.00 0.00 0.00 0.15 +0.08 22 0 214 0
29OCT26 62.50 P 0.46 0.46 0.46 0.45 +0.22 22 14 175 -2
29OCT26 65.00 P 0.98 1.07 0.98 1.05 +0.44 22 22 1,034 +1
29OCT26 67.50 P 1.71 2.08 1.71 2.08 +0.74 21 27 445 +11
29OCT26 70.00 P 3.24 3.27 3.24 3.66 +1.16 22 45 403 0
29OCT26 72.50 P 5.16 5.16 5.16 5.62 +1.43 22 15 205 0
29OCT26 75.00 P 0.00 0.00 0.00 7.87 +1.81 22 0 54 0
29OCT26 77.50 P 0.00 0.00 0.00 10.30 +1.98 0 0 105 0
29OCT26 80.00 P 0.00 0.00 0.00 12.80 +2.05 0 0 15 0
29OCT26 82.50 P 0.00 0.00 0.00 15.30 +1.81 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 17.80 +1.88 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 20.30 +1.91 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 22.80 +1.91 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 25.30 +1.91 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 27.80 +1.92 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 30.30 +1.92 0 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 0.06 +0.03 23 0 90 0
27NOV26 57.50 P 0.21 0.21 0.21 0.17 +0.07 23 8 85 0
27NOV26 60.00 P 0.44 0.46 0.44 0.43 +0.18 23 60 78 +60
27NOV26 62.50 P 0.84 0.89 0.81 0.91 +0.35 23 8 151 +8
27NOV26 65.00 P 1.59 1.65 1.59 1.63 +0.51 23 10 319 +8
27NOV26 67.50 P 2.69 2.69 2.69 2.69 +0.73 22 12 196 0
27NOV26 70.00 P 3.87 4.20 3.87 4.27 +1.09 23 17 111 +12
27NOV26 72.50 P 5.61 5.61 5.61 6.04 +1.29 23 15 105 +15
27NOV26 75.00 P 0.00 0.00 0.00 8.11 +1.62 23 0 30 0
27NOV26 77.50 P 0.00 0.00 0.00 10.39 +1.82 23 0 86 0
27NOV26 80.00 P 0.00 0.00 0.00 12.80 +1.96 0 0 15 0
27NOV26 82.50 P 0.00 0.00 0.00 15.30 +1.81 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 17.80 +1.88 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 20.30 +1.91 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 22.80 +1.91 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 25.30 +1.91 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 27.80 +1.92 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 30.30 +1.91 0 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 28 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 25 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 0.02 +0.01 24 0 68 0
30DEC26 50.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 230 0
30DEC26 52.50 P 0.00 0.00 0.00 0.08 +0.04 24 0 287 0
30DEC26 55.00 P 0.00 0.00 0.00 0.18 +0.08 24 0 209 0
30DEC26 57.50 P 0.42 0.42 0.42 0.40 +0.16 24 1 206 0
30DEC26 60.00 P 0.00 0.00 0.00 0.76 +0.26 23 0 703 0
30DEC26 62.50 P 1.20 1.30 1.20 1.33 +0.39 23 22 462 +10
30DEC26 65.00 P 2.09 2.09 2.09 2.16 +0.60 23 1 227 +1
30DEC26 67.50 P 2.85 3.23 2.85 3.28 +0.80 23 16 143 -15
30DEC26 70.00 P 4.53 4.53 4.53 4.76 +1.05 23 15 180 -15
30DEC26 72.50 P 0.00 0.00 0.00 6.52 +1.27 24 0 678 0
30DEC26 75.00 P 0.00 0.00 0.00 8.47 +1.56 24 0 12 0
30DEC26 77.50 P 0.00 0.00 0.00 10.61 +1.53 24 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 12.90 +1.53 24 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 15.31 +1.57 24 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 17.80 +1.59 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 20.30 +1.64 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 22.80 +1.67 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 25.30 +1.67 0 0 30 0
30DEC26 95.00 P 0.00 0.00 0.00 27.80 +1.66 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 30.30 +1.67 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.03 +0.02 25 0 100 0
30MAR27 45.00 P 0.00 0.00 0.00 0.04 +0.02 25 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.06 +0.03 25 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.07 +0.02 24 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.10 +0.04 24 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.14 +0.05 24 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 0.18 +0.06 24 0 25 0
30MAR27 52.50 P 0.00 0.00 0.00 0.36 +0.12 24 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 0.63 +0.19 24 0 38 0
30MAR27 57.50 P 0.00 0.00 0.00 1.00 +0.25 24 0 143 0
30MAR27 60.00 P 1.51 1.51 1.51 1.55 +0.37 24 1 261 +1
30MAR27 62.50 P 0.00 0.00 0.00 2.29 +0.53 24 0 134 0
30MAR27 65.00 P 0.00 0.00 0.00 3.24 +0.70 24 0 210 0
30MAR27 67.50 P 4.25 4.34 4.16 4.39 +0.84 23 93 99 +72
30MAR27 70.00 P 0.00 0.00 0.00 5.80 +1.00 24 0 157 0
30MAR27 72.50 P 0.00 0.00 0.00 7.38 +1.11 23 0 75 0
30MAR27 75.00 P 0.00 0.00 0.00 9.29 +1.39 24 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 11.18 +1.48 24 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 13.31 +1.45 24 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 15.52 +1.34 24 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 17.89 +1.45 24 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 20.31 +1.55 24 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 22.80 +1.63 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 25.30 +1.60 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 27.80 +1.66 0 0 0 -1
30MAR27 97.50 P 0.00 0.00 0.00 30.30 +1.67 0 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.27 +0.06 24 0 52 0
29JUN27 48.00 P 0.00 0.00 0.00 0.34 +0.07 24 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.43 +0.09 24 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 0.53 +0.11 24 0 71 0
29JUN27 52.50 P 0.00 0.00 0.00 0.86 +0.16 24 0 2 0
29JUN27 55.00 P 0.00 0.00 0.00 1.31 +0.22 24 0 20 0
29JUN27 57.50 P 0.00 0.00 0.00 1.85 +0.31 24 0 134 0
29JUN27 60.00 P 2.40 2.40 2.40 2.59 +0.42 24 10 100 0
29JUN27 62.50 P 0.00 0.00 0.00 3.50 +0.52 24 0 55 0
29JUN27 65.00 P 0.00 0.00 0.00 4.60 +0.68 23 0 19 0
29JUN27 67.50 P 0.00 0.00 0.00 5.86 +0.82 23 0 196 0
29JUN27 70.00 P 0.00 0.00 0.00 7.28 +0.95 23 0 278 0
29JUN27 72.50 P 0.00 0.00 0.00 9.11 +1.30 24 0 45 0
29JUN27 75.00 P 0.00 0.00 0.00 10.85 +1.14 24 0 45 0
29JUN27 77.50 P 0.00 0.00 0.00 12.45 +1.23 23 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 14.46 +0.99 23 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 16.53 +1.05 23 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 18.66 +1.07 22 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 20.84 +1.27 22 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 23.07 +1.23 21 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 25.32 +1.34 19 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 28.00 +1.76 24 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 30.37 +1.70 24 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.79 +0.18 25 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.95 +0.22 25 0 1 0
29SEP27 52.50 P 0.00 0.00 0.00 1.38 +0.28 25 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 1.89 +0.31 25 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 2.59 +0.51 25 0 31 0
29SEP27 60.00 P 0.00 0.00 0.00 3.42 +0.54 25 0 18 0
29SEP27 62.50 P 4.17 4.18 4.17 4.39 +0.66 25 2 4 +2
29SEP27 65.00 P 0.00 0.00 0.00 5.51 +0.73 24 0 2 0
29SEP27 67.50 P 0.00 0.00 0.00 6.93 +1.08 25 0 1 0
29SEP27 70.00 P 0.00 0.00 0.00 8.28 +1.13 24 0 2 0
29SEP27 72.50 P 0.00 0.00 0.00 9.71 +1.08 24 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 11.38 +1.08 24 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 13.17 +1.12 24 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 15.14 +1.08 24 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 17.14 +1.13 24 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 19.21 +1.18 24 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 21.33 +1.22 23 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 23.50 +1.31 23 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 25.71 +1.29 22 0 0 0
TOTAL PUT 722 19,059 -106
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$ 46.400
29SEP26 27.00 C 0.00 0.00 0.00 19.43 -1.20 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.43 -1.20 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.43 -1.21 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.40 -1.24 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.44 -1.19 73 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.40 -1.20 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.40 -1.24 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.44 -1.20 49 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.42 -1.22 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.42 -1.20 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.41 -1.24 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.44 -1.21 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.45 -1.20 34 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.45 -1.20 29 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 5.45 -1.20 24 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.46 -1.19 23 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 3.48 -1.18 22 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.56 -1.12 22 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 1.73 -1.00 22 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 1.03 -0.84 21 0 22 0
29SEP26 47.00 C 0.52 0.52 0.52 0.56 -0.60 22 15 276 0
29SEP26 48.00 C 0.00 0.00 0.00 0.27 -0.37 22 0 243 0
29SEP26 49.00 C 0.17 0.17 0.11 0.12 -0.19 22 70 449 0
29SEP26 50.00 C 0.00 0.00 0.00 0.05 -0.08 23 0 195 0
29SEP26 52.50 C 0.02 0.02 0.02 0.01 0.00 27 8 120 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 36 0 177 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 44 0 61 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 58 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 65 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 12.52 -1.21 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 11.53 -1.20 29 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 10.53 -1.20 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 9.52 -1.15 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 8.54 -1.19 20 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 7.55 -1.20 21 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 6.57 -1.19 21 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 5.61 -1.17 21 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 4.68 -1.13 21 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 3.81 -1.07 21 0 43 0
29OCT26 44.00 C 0.00 0.00 0.00 3.00 -0.99 21 0 31 0
29OCT26 45.00 C 0.00 0.00 0.00 2.36 -0.82 22 0 85 0
29OCT26 46.00 C 1.67 1.67 1.67 1.73 -0.76 22 15 100 0
29OCT26 47.00 C 0.00 0.00 0.00 1.23 -0.59 22 0 102 0
29OCT26 48.00 C 0.79 0.82 0.79 0.84 -0.46 22 39 201 0
29OCT26 49.00 C 0.54 0.54 0.54 0.54 -0.35 21 10 179 +10
29OCT26 50.00 C 0.00 0.00 0.00 0.34 -0.24 21 0 145 0
29OCT26 52.50 C 0.13 0.13 0.13 0.09 -0.10 21 2 118 0
29OCT26 55.00 C 0.00 0.00 0.00 0.02 -0.03 21 0 65 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 24 0 50 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 28 0 107 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 10.63 -1.10 24 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 9.66 -1.07 25 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 8.66 -1.07 22 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 7.70 -1.09 22 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 6.75 -1.16 22 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 5.85 -1.12 22 0 15 0
27NOV26 42.00 C 0.00 0.00 0.00 4.98 -1.08 22 0 2 0
27NOV26 43.00 C 0.00 0.00 0.00 4.17 -1.02 22 0 80 0
27NOV26 44.00 C 0.00 0.00 0.00 3.43 -0.95 22 0 38 0
27NOV26 45.00 C 2.98 2.98 2.98 2.86 -0.78 23 15 121 +15
27NOV26 46.00 C 0.00 0.00 0.00 2.25 -0.74 23 0 89 0
27NOV26 47.00 C 1.75 1.75 1.75 1.75 -0.62 22 2 84 +2
27NOV26 48.00 C 1.27 1.27 1.24 1.33 -0.53 22 12 72 0
27NOV26 49.00 C 0.00 0.00 0.00 0.99 -0.45 22 0 120 0
27NOV26 50.00 C 0.00 0.00 0.00 0.72 -0.36 22 0 53 0
27NOV26 52.50 C 0.33 0.33 0.33 0.30 -0.21 22 2 19 0
27NOV26 55.00 C 0.00 0.00 0.00 0.11 -0.10 22 0 19 0
27NOV26 57.50 C 0.00 0.00 0.00 0.04 -0.04 22 0 17 0
27NOV26 60.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 721 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.66 -1.20 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.67 -1.20 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.68 -1.20 21 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.77 -1.12 34 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.76 -1.14 30 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.78 -1.10 28 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.82 -1.08 28 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.89 -1.05 28 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.94 -1.04 27 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.90 -1.11 22 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.01 -1.09 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.15 -1.04 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.34 -0.99 23 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 4.58 -0.92 22 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 3.88 -0.85 22 0 75 0
30DEC26 45.00 C 0.00 0.00 0.00 3.35 -0.67 23 0 139 0
30DEC26 46.00 C 0.00 0.00 0.00 2.77 -0.66 23 0 60 0
30DEC26 47.00 C 2.23 2.23 2.12 2.24 -0.59 23 25 76 +25
30DEC26 48.00 C 0.00 0.00 0.00 1.79 -0.52 23 0 161 0
30DEC26 49.00 C 0.00 0.00 0.00 1.44 -0.42 23 0 250 0
30DEC26 50.00 C 0.00 0.00 0.00 1.14 -0.35 23 0 69 0
30DEC26 52.50 C 0.62 0.63 0.62 0.60 -0.22 23 45 128 +15
30DEC26 55.00 C 0.00 0.00 0.00 0.29 -0.12 23 0 331 0
30DEC26 57.50 C 0.00 0.00 0.00 0.13 -0.06 23 0 115 0
30DEC26 60.00 C 0.00 0.00 0.00 0.06 -0.02 23 0 274 0
30DEC26 62.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 19 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 25 0 126 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 27 0 26 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 13.17 -1.10 28 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.22 -1.09 27 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.29 -1.07 26 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.36 -1.07 25 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.50 -1.01 25 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.46 -1.31 22 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.64 -1.11 22 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 6.85 -0.99 22 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.11 -0.94 22 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.42 -0.88 22 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 4.91 -0.68 23 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 4.30 -0.77 23 0 42 0
30MAR27 46.00 C 0.00 0.00 0.00 3.74 -0.66 23 0 32 0
30MAR27 47.00 C 0.00 0.00 0.00 3.23 -0.61 23 0 81 0
30MAR27 48.00 C 0.00 0.00 0.00 2.78 -0.55 23 0 34 0
30MAR27 49.00 C 0.00 0.00 0.00 2.37 -0.51 23 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 2.01 -0.46 23 0 9 0
30MAR27 52.50 C 0.00 0.00 0.00 1.30 -0.34 22 0 20 0
30MAR27 55.00 C 0.00 0.00 0.00 0.81 -0.24 22 0 74 0
30MAR27 57.50 C 0.00 0.00 0.00 0.49 -0.16 22 0 44 0
30MAR27 60.00 C 0.00 0.00 0.00 0.29 -0.10 22 0 16 0
30MAR27 62.50 C 0.00 0.00 0.00 0.17 -0.06 22 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 0.10 -0.03 22 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 0.05 -0.02 22 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 13.22 -1.15 23 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 12.29 -1.14 23 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.39 -1.27 23 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.51 -1.08 23 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.66 -1.18 23 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.95 -1.01 24 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.05 -1.08 23 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 7.30 -1.02 23 0 10 0
29JUN27 42.00 C 0.00 0.00 0.00 6.59 -0.87 23 0 0 0
29JUN27 43.00 C 5.98 5.98 5.98 5.92 -0.81 23 15 25 +10
29JUN27 44.00 C 0.00 0.00 0.00 5.31 -0.75 23 0 16 0
29JUN27 45.00 C 4.74 4.74 4.74 4.72 -0.86 23 35 35 +35
29JUN27 46.00 C 4.18 4.18 4.18 4.19 -0.64 23 20 36 +20
29JUN27 47.00 C 0.00 0.00 0.00 3.70 -0.59 23 0 15 0
29JUN27 48.00 C 3.22 3.22 3.22 3.23 -0.67 22 17 17 +17
29JUN27 49.00 C 0.00 0.00 0.00 2.93 -0.51 23 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 2.56 -0.44 23 0 19 0
29JUN27 52.50 C 0.00 0.00 0.00 1.81 -0.32 23 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.24 -0.24 23 0 24 0
29JUN27 57.50 C 0.00 0.00 0.00 0.83 -0.17 23 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 0.55 -0.11 23 0 70 0
29JUN27 62.50 C 0.00 0.00 0.00 0.35 -0.08 23 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.23 -0.05 23 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.15 -0.03 23 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.10 -0.01 23 0 1 0
29SEP27 36.00 C 0.00 0.00 0.00 11.46 -1.20 22 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 10.60 -1.10 22 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 9.76 -1.08 22 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 8.97 -1.04 22 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 8.21 -1.00 22 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 7.48 -0.97 22 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 6.81 -0.91 22 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 6.33 -0.72 23 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 5.74 -0.81 23 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 5.13 -0.81 23 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 4.61 -0.76 23 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 4.15 -0.72 23 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 3.72 -0.65 23 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 3.30 -0.62 23 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 2.95 -0.55 23 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 2.17 -0.45 22 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.58 -0.36 22 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 1.14 -0.28 22 0 38 0
29SEP27 60.00 C 0.00 0.00 0.00 0.81 -0.22 22 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 0.57 -0.17 22 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.38 -0.13 22 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.27 -0.09 22 0 0 0
TOTAL CALL 347 6,871 +149
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 75 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 69 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 63 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 43 0 21 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 38 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 23 0 215 0
29SEP26 43.00 P 0.00 0.00 0.00 0.04 +0.03 23 0 324 0
29SEP26 44.00 P 0.00 0.00 0.00 0.11 +0.08 22 0 370 0
29SEP26 45.00 P 0.00 0.00 0.00 0.29 +0.21 22 0 473 0
29SEP26 46.00 P 0.40 0.70 0.40 0.59 +0.37 22 18 337 -16
29SEP26 47.00 P 0.00 0.00 0.00 1.13 +0.61 22 0 254 0
29SEP26 48.00 P 1.90 1.90 1.90 1.89 +0.91 24 1 269 -1
29SEP26 49.00 P 0.00 0.00 0.00 2.68 +1.02 22 0 112 0
29SEP26 50.00 P 0.00 0.00 0.00 3.61 +1.13 21 0 85 0
29SEP26 52.50 P 0.00 0.00 0.00 6.10 +1.20 0 0 0 -15
29SEP26 55.00 P 0.00 0.00 0.00 8.60 +1.20 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.20 +1.23 66 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.69 +1.20 75 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.16 +1.20 80 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.64 +1.15 85 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.10 +1.11 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.68 +1.19 108 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.12 +1.15 102 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.66 +1.22 119 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 27 0 17 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 24 0 15 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 21 0 12 0
29OCT26 40.00 P 0.00 0.00 0.00 0.03 +0.02 22 0 14 0
29OCT26 41.00 P 0.15 0.15 0.15 0.07 +0.04 22 10 26 +10
29OCT26 42.00 P 0.00 0.00 0.00 0.14 +0.08 22 0 63 0
29OCT26 43.00 P 0.35 0.36 0.35 0.26 +0.14 21 28 71 +23
29OCT26 44.00 P 0.48 0.54 0.48 0.46 +0.22 21 33 138 +10
29OCT26 45.00 P 0.64 0.80 0.64 0.75 +0.32 22 8 290 +3
29OCT26 46.00 P 1.13 1.15 1.13 1.15 +0.44 21 23 207 +22
29OCT26 47.00 P 1.43 1.67 1.43 1.59 +0.51 20 43 104 +7
29OCT26 48.00 P 0.00 0.00 0.00 2.20 +0.64 20 0 62 0
29OCT26 49.00 P 0.00 0.00 0.00 2.99 +0.83 21 0 72 0
29OCT26 50.00 P 0.00 0.00 0.00 3.80 +0.95 21 0 47 0
29OCT26 52.50 P 0.00 0.00 0.00 6.11 +1.14 21 0 12 0
29OCT26 55.00 P 0.00 0.00 0.00 8.60 +1.20 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 11.20 +1.23 40 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 13.69 +1.17 46 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 16.16 +1.20 49 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 18.64 +1.12 53 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 21.10 +1.07 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 23.68 +1.19 66 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 2 0
27NOV26 39.00 P 0.00 0.00 0.00 0.07 +0.03 22 0 13 0
27NOV26 40.00 P 0.00 0.00 0.00 0.12 +0.05 22 0 16 0
27NOV26 41.00 P 0.00 0.00 0.00 0.21 +0.09 22 0 105 0
27NOV26 42.00 P 0.00 0.00 0.00 0.34 +0.13 22 0 17 0
27NOV26 43.00 P 0.00 0.00 0.00 0.54 +0.20 22 0 15 0
27NOV26 44.00 P 0.76 0.91 0.76 0.80 +0.27 22 30 67 +3
27NOV26 45.00 P 1.23 1.23 1.23 1.15 +0.36 22 7 166 +7
27NOV26 46.00 P 1.59 1.59 1.59 1.59 +0.46 22 15 174 0
27NOV26 47.00 P 0.00 0.00 0.00 2.00 +0.51 21 0 85 0
27NOV26 48.00 P 0.00 0.00 0.00 2.61 +0.64 21 0 135 0
27NOV26 49.00 P 0.00 0.00 0.00 3.32 +0.78 22 0 110 0
27NOV26 50.00 P 0.00 0.00 0.00 4.07 +0.84 22 0 7 0
27NOV26 52.50 P 0.00 0.00 0.00 6.21 +1.04 22 0 7 0
27NOV26 55.00 P 0.00 0.00 0.00 8.60 +1.16 0 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 11.20 +1.23 33 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 13.69 +1.17 37 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 16.16 +1.20 41 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 18.64 +1.12 43 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 21.10 +1.07 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 23.68 +1.19 54 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 29 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 25 0 14 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 23 0 8 0
30DEC26 35.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 31 0
30DEC26 36.00 P 0.00 0.00 0.00 0.04 +0.02 23 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 0.06 +0.03 23 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 0.10 +0.05 23 0 10 0
30DEC26 39.00 P 0.00 0.00 0.00 0.17 +0.08 23 0 26 0
30DEC26 40.00 P 0.00 0.00 0.00 0.26 +0.11 23 0 47 0
30DEC26 41.00 P 0.00 0.00 0.00 0.40 +0.16 23 0 28 0
30DEC26 42.00 P 0.00 0.00 0.00 0.59 +0.22 23 0 76 0
30DEC26 43.00 P 0.00 0.00 0.00 0.83 +0.28 23 0 39 0
30DEC26 44.00 P 0.96 0.96 0.96 1.11 +0.33 22 15 68 -15
30DEC26 45.00 P 0.00 0.00 0.00 1.46 +0.39 22 0 432 0
30DEC26 46.00 P 1.94 1.94 1.94 1.86 +0.45 22 15 141 -15
30DEC26 47.00 P 2.41 2.44 2.41 2.39 +0.58 22 30 155 +19
30DEC26 48.00 P 0.00 0.00 0.00 2.92 +0.63 22 0 100 0
30DEC26 49.00 P 0.00 0.00 0.00 3.65 +0.79 22 0 29 0
30DEC26 50.00 P 0.00 0.00 0.00 4.36 +0.86 22 0 26 0
30DEC26 52.50 P 0.00 0.00 0.00 6.37 +1.02 22 0 13 0
30DEC26 55.00 P 0.00 0.00 0.00 8.65 +1.13 23 0 11 0
30DEC26 57.50 P 0.00 0.00 0.00 11.20 +1.10 29 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.69 +1.17 33 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.16 +1.20 35 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.64 +1.12 38 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.10 +1.07 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.68 +1.19 47 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.12 +1.15 46 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.66 +1.22 52 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.06 +0.02 22 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.10 +0.04 22 0 18 0
30MAR27 36.00 P 0.00 0.00 0.00 0.15 +0.05 22 0 3 0
30MAR27 37.00 P 0.00 0.00 0.00 0.22 +0.07 22 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 0.32 +0.10 22 0 7 0
30MAR27 39.00 P 0.00 0.00 0.00 0.46 +0.15 22 0 28 0
30MAR27 40.00 P 0.00 0.00 0.00 0.63 +0.19 22 0 18 0
30MAR27 41.00 P 0.00 0.00 0.00 0.81 +0.20 22 0 50 0
30MAR27 42.00 P 0.00 0.00 0.00 1.02 +0.21 22 0 22 0
30MAR27 43.00 P 0.00 0.00 0.00 1.31 +0.28 22 0 36 0
30MAR27 44.00 P 0.00 0.00 0.00 1.65 +0.36 22 0 41 0
30MAR27 45.00 P 0.00 0.00 0.00 2.03 +0.42 22 0 92 0
30MAR27 46.00 P 0.00 0.00 0.00 2.48 +0.49 22 0 31 0
30MAR27 47.00 P 0.00 0.00 0.00 2.97 +0.54 21 0 78 0
30MAR27 48.00 P 0.00 0.00 0.00 3.50 +0.58 21 0 45 0
30MAR27 49.00 P 0.00 0.00 0.00 4.11 +0.64 21 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 4.77 +0.69 21 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 6.65 +0.81 21 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 8.85 +0.99 22 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.22 +1.05 24 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.69 +1.09 27 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.16 +1.20 29 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.64 +1.12 31 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.10 +1.07 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.68 +1.19 38 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 26.12 +1.15 38 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 28.66 +1.22 42 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.26 +0.10 23 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.35 +0.12 23 0 2 0
29JUN27 36.00 P 0.00 0.00 0.00 0.48 +0.15 23 0 12 0
29JUN27 37.00 P 0.00 0.00 0.00 0.62 +0.17 23 0 11 0
29JUN27 38.00 P 0.00 0.00 0.00 0.82 +0.25 23 0 61 0
29JUN27 39.00 P 0.00 0.00 0.00 0.99 +0.22 22 0 42 0
29JUN27 40.00 P 0.00 0.00 0.00 1.24 +0.25 22 0 62 0
29JUN27 41.00 P 0.00 0.00 0.00 1.53 +0.35 22 0 177 0
29JUN27 42.00 P 0.00 0.00 0.00 1.87 +0.41 22 0 134 0
29JUN27 43.00 P 0.00 0.00 0.00 2.23 +0.46 22 0 77 0
29JUN27 44.00 P 0.00 0.00 0.00 2.65 +0.53 22 0 54 0
29JUN27 45.00 P 2.95 2.95 2.95 3.29 +0.76 23 20 20 +20
29JUN27 46.00 P 3.43 3.47 3.40 3.60 +0.64 22 200 202 +200
29JUN27 47.00 P 0.00 0.00 0.00 4.13 +0.67 22 0 79 0
29JUN27 48.00 P 0.00 0.00 0.00 4.86 +0.89 23 0 41 0
29JUN27 49.00 P 0.00 0.00 0.00 5.48 +0.93 23 0 20 0
29JUN27 50.00 P 0.00 0.00 0.00 5.97 +0.81 21 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 7.96 +1.08 23 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 9.81 +0.92 22 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 11.94 +0.97 22 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 14.13 +0.96 21 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 16.48 +1.06 21 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 18.88 +1.15 23 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 21.26 +1.23 23 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 23.68 +1.19 23 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.64 +0.13 22 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.82 +0.16 22 0 20 0
29SEP27 38.00 P 0.00 0.00 0.00 1.06 +0.22 22 0 20 0
29SEP27 39.00 P 0.00 0.00 0.00 1.25 +0.17 22 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 1.52 +0.19 22 0 20 0
29SEP27 41.00 P 0.00 0.00 0.00 1.84 +0.29 22 0 20 0
29SEP27 42.00 P 0.00 0.00 0.00 2.17 +0.30 22 0 12 0
29SEP27 43.00 P 0.00 0.00 0.00 2.54 +0.35 22 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 2.97 +0.42 22 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 3.42 +0.45 22 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 3.93 +0.52 21 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 4.45 +0.53 21 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 5.04 +0.61 21 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 5.67 +0.67 21 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 6.33 +0.72 21 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 8.13 +0.80 21 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 10.17 +0.91 22 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 12.23 +0.96 22 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 14.40 +1.02 22 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 16.65 +1.07 22 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 18.96 +1.11 22 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 21.31 +1.13 22 0 0 0
TOTAL PUT 496 7,906 +262
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$ 28.960
18SEP26 19.75 C 0.00 0.00 0.00 9.21 -0.85 0 0 0 0
18SEP26 20.00 C 0.00 0.00 0.00 8.96 -0.85 0 0 0 0
18SEP26 20.50 C 0.00 0.00 0.00 8.47 -0.84 147 0 0 0
18SEP26 21.00 C 0.00 0.00 0.00 7.97 -0.84 137 0 0 0
18SEP26 21.50 C 0.00 0.00 0.00 7.47 -0.84 127 0 0 0
18SEP26 22.00 C 0.00 0.00 0.00 6.97 -0.84 118 0 0 0
18SEP26 22.50 C 0.00 0.00 0.00 6.46 -0.85 0 0 0 0
18SEP26 23.00 C 0.00 0.00 0.00 5.97 -0.84 100 0 0 0
18SEP26 23.50 C 0.00 0.00 0.00 5.47 -0.84 91 0 0 0
18SEP26 24.00 C 0.00 0.00 0.00 4.97 -0.84 83 0 0 0
18SEP26 24.50 C 0.00 0.00 0.00 4.47 -0.84 74 0 0 0
18SEP26 25.00 C 0.00 0.00 0.00 3.97 -0.84 66 0 0 0
18SEP26 25.50 C 0.00 0.00 0.00 3.47 -0.84 58 0 0 0
18SEP26 26.00 C 0.00 0.00 0.00 2.97 -0.84 49 0 0 0
18SEP26 26.50 C 0.00 0.00 0.00 2.53 -0.78 69 0 0 0
18SEP26 27.00 C 1.97 1.97 1.97 2.00 -0.81 50 15 15 +15
18SEP26 27.50 C 1.50 1.50 1.50 1.54 -0.78 48 15 46 +15
18SEP26 28.00 C 1.79 1.79 1.79 1.08 -0.73 42 15 15 +15
18SEP26 28.50 C 0.00 0.00 0.00 0.71 -0.66 42 0 55 0
18SEP26 29.00 C 0.42 0.42 0.42 0.42 -0.55 41 75 244 +75
18SEP26 29.50 C 0.29 0.33 0.29 0.24 -0.42 43 22 59 +22
18SEP26 30.00 C 0.39 0.40 0.11 0.13 -0.29 44 85 416 +24
18SEP26 30.50 C 0.09 0.09 0.06 0.07 -0.19 47 6 258 -6
18SEP26 31.00 C 0.03 0.03 0.03 0.03 -0.12 46 18 129 +18
18SEP26 31.50 C 0.00 0.00 0.00 0.02 -0.06 51 0 28 0
18SEP26 32.00 C 0.00 0.00 0.00 0.01 -0.04 52 0 85 0
18SEP26 32.50 C 0.00 0.00 0.00 0.01 -0.01 59 0 15 0
18SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
18SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
18SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
18SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
18SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
18SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
18SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
18SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
18SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
18SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
18SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
18SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
18SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
18SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
18SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
18SEP26 40.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
18SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
25SEP26 19.75 C 0.00 0.00 0.00 9.23 -0.84 86 0 0 0
25SEP26 20.00 C 0.00 0.00 0.00 8.98 -0.84 82 0 0 0
25SEP26 20.50 C 0.00 0.00 0.00 8.48 -0.84 76 0 0 0
25SEP26 21.00 C 0.00 0.00 0.00 7.98 -0.84 70 0 0 0
25SEP26 21.50 C 0.00 0.00 0.00 7.48 -0.84 65 0 0 0
25SEP26 22.00 C 0.00 0.00 0.00 6.97 -0.85 0 0 0 0
25SEP26 22.50 C 0.00 0.00 0.00 6.48 -0.84 53 0 0 0
25SEP26 23.00 C 0.00 0.00 0.00 5.98 -0.84 47 0 0 0
25SEP26 23.50 C 0.00 0.00 0.00 5.48 -0.84 41 0 0 0
25SEP26 24.00 C 0.00 0.00 0.00 4.98 -0.84 33 0 0 0
25SEP26 24.50 C 0.00 0.00 0.00 4.49 -0.84 46 0 0 0
25SEP26 25.00 C 0.00 0.00 0.00 3.99 -0.84 40 0 0 0
25SEP26 25.50 C 0.00 0.00 0.00 3.50 -0.84 40 0 0 0
25SEP26 26.00 C 0.00 0.00 0.00 3.02 -0.83 40 0 0 0
25SEP26 26.50 C 0.00 0.00 0.00 2.56 -0.81 40 0 0 0
25SEP26 27.00 C 0.00 0.00 0.00 2.09 -0.81 37 0 0 0
25SEP26 27.50 C 0.00 0.00 0.00 1.68 -0.79 37 0 0 0
25SEP26 28.00 C 1.94 1.94 1.94 1.31 -0.65 37 15 15 +15
25SEP26 28.50 C 0.00 0.00 0.00 0.98 -0.59 37 0 0 0
25SEP26 29.00 C 0.85 0.85 0.85 0.71 -0.52 37 60 60 +60
25SEP26 29.50 C 0.80 0.86 0.49 0.50 -0.41 37 124 62 +62
25SEP26 30.00 C 0.45 0.45 0.45 0.35 -0.30 38 15 15 +15
25SEP26 30.50 C 0.44 0.44 0.21 0.23 -0.26 38 50 62 0
25SEP26 31.00 C 0.00 0.00 0.00 0.16 -0.20 39 0 30 0
25SEP26 31.50 C 0.19 0.19 0.19 0.10 -0.17 40 1 1 +1
25SEP26 32.00 C 0.00 0.00 0.00 0.07 -0.13 41 0 0 0
25SEP26 32.50 C 0.00 0.00 0.00 0.04 -0.11 41 0 0 0
25SEP26 33.00 C 0.00 0.00 0.00 0.03 -0.08 43 0 4 0
25SEP26 33.50 C 0.00 0.00 0.00 0.02 -0.06 44 0 0 0
25SEP26 34.00 C 0.00 0.00 0.00 0.01 -0.05 43 0 0 0
25SEP26 34.50 C 0.00 0.00 0.00 0.01 -0.04 46 0 0 0
25SEP26 35.00 C 0.00 0.00 0.00 0.01 -0.03 49 0 0 0
25SEP26 35.50 C 0.00 0.00 0.00 0.01 -0.02 53 0 0 0
25SEP26 36.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
25SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
25SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
25SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
25SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
25SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
25SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
25SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
25SEP26 40.00 C 0.00 0.00 0.00 0.01 - 79 0 0 -
29SEP26 9.25 C 0.00 0.00 0.00 19.91 -0.65 341 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 19.60 -0.71 311 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 19.42 -0.64 330 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 19.16 -0.65 319 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 18.66 -0.65 306 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 18.16 -0.65 293 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 17.68 -0.63 286 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 17.16 -0.65 269 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 16.60 -0.72 239 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 16.18 -0.64 252 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 15.57 -0.75 208 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 15.11 -0.71 212 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 14.68 -0.64 221 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 14.16 -0.66 207 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 13.68 -0.64 202 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 13.15 -0.67 187 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 12.48 -0.84 91 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 11.98 -0.84 80 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 11.67 -0.65 166 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 11.17 -0.65 158 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.62 -0.70 141 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.13 -0.69 135 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.49 -0.83 80 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.17 -0.65 128 0 5 0
29SEP26 21.00 C 0.00 0.00 0.00 7.98 -0.85 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.14 -0.69 96 0 721 0
29SEP26 23.00 C 0.00 0.00 0.00 6.12 -0.71 81 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 5.17 -0.67 75 0 280 0
29SEP26 25.00 C 0.00 0.00 0.00 4.18 -0.67 63 0 1,207 0
29SEP26 26.00 C 0.00 0.00 0.00 3.12 -0.77 45 0 1,678 0
29SEP26 27.00 C 0.00 0.00 0.00 2.20 -0.85 39 0 4,553 0
29SEP26 28.00 C 1.44 1.44 1.44 1.42 -0.64 37 2 6,418 -2
29SEP26 29.00 C 1.48 1.48 0.79 0.81 -0.54 35 103 2,759 +49
29SEP26 30.00 C 0.74 0.87 0.42 0.45 -0.35 37 172 7,009 +67
29SEP26 31.00 C 0.40 0.45 0.22 0.24 -0.22 39 258 2,769 -26
29SEP26 32.00 C 0.21 0.26 0.11 0.13 -0.13 41 263 4,967 -24
29SEP26 33.00 C 0.10 0.10 0.05 0.06 -0.08 41 613 3,824 -530
29SEP26 34.00 C 0.04 0.04 0.03 0.03 -0.04 43 20 3,055 -20
29SEP26 35.00 C 0.02 0.02 0.02 0.02 -0.02 46 10 2,751 -10
29SEP26 36.00 C 0.01 0.01 0.01 0.01 -0.01 47 10 4,825 -10
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,607 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,630 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 62 0 788 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 66 0 328 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 71 0 367 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 75 0 88 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 79 0 185 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 83 0 54 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 87 0 70 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 91 0 6 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 94 0 185 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 98 0 354 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 105 0 120 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 19.94 -0.63 223 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 19.69 -0.63 218 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 19.44 -0.63 213 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 19.19 -0.63 208 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 18.70 -0.62 201 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 18.20 -0.62 193 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 17.68 -0.64 181 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 17.16 -0.66 170 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 16.69 -0.63 168 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 16.19 -0.64 161 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 15.65 -0.68 147 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 15.14 -0.69 139 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 14.70 -0.63 142 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 14.20 -0.63 136 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 13.70 -0.63 130 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 13.21 -0.62 125 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 12.70 -0.63 118 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 12.15 -0.68 107 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 11.70 -0.63 108 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 11.17 -0.67 99 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 10.71 -0.63 99 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 10.20 -0.64 93 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 9.72 -0.62 90 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 9.17 -0.67 81 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 8.21 -0.63 75 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 7.21 -0.64 67 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 6.21 -0.64 58 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 5.23 -0.65 51 0 75 0
29OCT26 25.00 C 0.00 0.00 0.00 4.18 -0.74 40 0 248 0
29OCT26 26.00 C 0.00 0.00 0.00 3.31 -0.83 38 0 455 0
29OCT26 27.00 C 0.00 0.00 0.00 2.47 -0.63 35 0 739 0
29OCT26 28.00 C 2.18 2.18 1.83 1.87 -0.60 37 1,019 1,763 -424
29OCT26 29.00 C 1.69 1.69 1.50 1.33 -0.44 36 148 2,029 0
29OCT26 30.00 C 1.21 1.44 0.93 0.94 -0.36 37 3,776 5,639 +642
29OCT26 31.00 C 0.86 1.01 0.62 0.67 -0.25 38 326 3,225 +141
29OCT26 32.00 C 0.73 0.73 0.60 0.46 -0.20 38 75 2,469 +27
29OCT26 33.00 C 0.45 0.45 0.32 0.30 -0.16 38 171 2,144 -48
29OCT26 34.00 C 0.31 0.31 0.22 0.21 -0.11 39 75 1,044 0
29OCT26 35.00 C 0.22 0.22 0.16 0.14 -0.08 39 50 897 +20
29OCT26 36.00 C 0.17 0.18 0.11 0.10 -0.05 40 35 751 -10
29OCT26 37.00 C 0.11 0.11 0.08 0.06 -0.04 40 15 561 -10
29OCT26 38.00 C 0.00 0.00 0.00 0.04 -0.03 41 0 324 0
29OCT26 39.00 C 0.06 0.06 0.06 0.03 -0.02 42 26 285 0
29OCT26 40.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 434 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 308 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 43 0 151 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 53 0 260 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 55 0 325 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 59 0 175 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 60 0 20 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 65 0 45 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 69 0 90 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 19.94 -0.63 181 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 19.69 -0.63 177 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 19.44 -0.63 173 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 19.19 -0.63 169 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 18.70 -0.62 162 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 18.20 -0.62 155 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 17.68 -0.64 146 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 17.16 -0.66 138 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 16.69 -0.63 135 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 16.19 -0.64 129 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 15.65 -0.68 120 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 15.14 -0.69 113 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 14.70 -0.63 114 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 14.20 -0.63 109 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 13.70 -0.63 104 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 13.21 -0.62 101 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 12.70 -0.63 95 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 12.15 -0.68 87 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 11.70 -0.63 87 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 11.17 -0.67 80 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 10.71 -0.63 80 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 10.20 -0.64 75 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 9.72 -0.62 72 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 9.17 -0.67 66 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 8.21 -0.63 61 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 7.21 -0.64 54 0 1 0
27NOV26 23.00 C 0.00 0.00 0.00 6.21 -0.67 47 0 15 0
27NOV26 24.00 C 0.00 0.00 0.00 5.34 -0.59 46 0 15 0
27NOV26 25.00 C 4.37 4.37 4.37 4.35 -0.69 39 15 45 0
27NOV26 26.00 C 0.00 0.00 0.00 3.56 -0.66 38 0 229 0
27NOV26 27.00 C 0.00 0.00 0.00 2.87 -0.61 37 0 281 0
27NOV26 28.00 C 0.00 0.00 0.00 2.30 -0.51 38 0 641 0
27NOV26 29.00 C 2.17 2.17 2.17 1.82 -0.40 38 60 737 +60
27NOV26 30.00 C 1.43 1.43 1.43 1.42 -0.38 38 10 190 -2
27NOV26 31.00 C 1.51 1.51 1.10 1.11 -0.32 38 44 558 +17
27NOV26 32.00 C 0.00 0.00 0.00 0.85 -0.28 38 0 737 0
27NOV26 33.00 C 0.00 0.00 0.00 0.64 -0.24 38 0 1,274 0
27NOV26 34.00 C 0.60 0.66 0.56 0.47 -0.22 38 20 3,082 +18
27NOV26 35.00 C 0.52 0.52 0.52 0.35 -0.19 39 30 227 +30
27NOV26 36.00 C 0.41 0.41 0.32 0.26 -0.16 39 25 192 +10
27NOV26 37.00 C 0.32 0.32 0.32 0.19 -0.14 39 15 86 +15
27NOV26 38.00 C 0.00 0.00 0.00 0.14 -0.12 39 0 30 0
27NOV26 39.00 C 0.22 0.22 0.22 0.10 -0.09 39 100 176 +100
27NOV26 40.00 C 0.16 0.16 0.12 0.07 -0.08 39 110 445 +100
27NOV26 41.00 C 0.00 0.00 0.00 0.05 -0.07 39 0 200 0
27NOV26 42.00 C 0.00 0.00 0.00 0.04 -0.06 40 0 24 0
27NOV26 43.00 C 0.00 0.00 0.00 0.03 -0.05 40 0 60 0
27NOV26 44.00 C 0.00 0.00 0.00 0.02 -0.04 40 0 0 0
27NOV26 45.00 C 0.06 0.06 0.06 0.01 -0.04 39 22 22 +22
27NOV26 46.00 C 0.00 0.00 0.00 0.01 -0.03 41 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 50.00 C 0.01 0.01 0.01 0.01 0.00 47 230 233 +230
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 50 0 230 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 54 0 150 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 57 0 115 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 60 0 145 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 19.94 -0.63 152 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 19.69 -0.63 149 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 19.44 -0.63 145 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 19.19 -0.63 142 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 18.70 -0.62 137 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 18.20 -0.62 131 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 17.68 -0.64 123 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 17.16 -0.66 116 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 16.69 -0.63 114 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 16.19 -0.64 109 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 15.65 -0.68 101 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 15.14 -0.69 96 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 14.70 -0.63 96 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 14.20 -0.63 92 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 13.70 -0.63 88 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 13.21 -0.62 84 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 12.70 -0.63 80 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 12.15 -0.68 73 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 11.70 -0.63 73 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 11.17 -0.67 68 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 10.71 -0.63 67 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.20 -0.64 63 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.72 -0.62 60 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.17 -0.67 55 0 111 0
30DEC26 21.00 C 0.00 0.00 0.00 8.21 -0.64 51 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 7.21 -0.68 45 0 3 0
30DEC26 23.00 C 0.00 0.00 0.00 6.30 -0.58 42 0 95 0
30DEC26 24.00 C 0.00 0.00 0.00 5.34 -0.66 38 0 58 0
30DEC26 25.00 C 4.66 4.66 4.66 4.56 -0.64 37 15 465 0
30DEC26 26.00 C 0.00 0.00 0.00 3.92 -0.60 38 0 433 0
30DEC26 27.00 C 3.30 3.30 3.27 3.27 -0.58 38 30 3,116 0
30DEC26 28.00 C 3.13 3.13 2.70 2.70 -0.53 37 25 6,423 0
30DEC26 29.00 C 2.27 2.27 2.27 2.24 -0.46 37 15 2,579 0
30DEC26 30.00 C 2.26 2.34 1.84 1.84 -0.42 38 3,929 1,985 +860
30DEC26 31.00 C 1.76 1.76 1.63 1.51 -0.36 38 26 3,163 0
30DEC26 32.00 C 0.00 0.00 0.00 1.22 -0.33 38 0 1,702 0
30DEC26 33.00 C 0.00 0.00 0.00 0.98 -0.29 38 0 2,674 0
30DEC26 34.00 C 0.82 0.82 0.82 0.77 -0.28 38 2 2,540 -2
30DEC26 35.00 C 0.80 0.80 0.65 0.60 -0.26 38 2 1,612 +1
30DEC26 36.00 C 0.77 0.77 0.54 0.47 -0.23 38 45 539 +45
30DEC26 37.00 C 0.54 0.54 0.54 0.36 -0.21 38 13 1,110 +13
30DEC26 38.00 C 0.39 0.39 0.39 0.28 -0.17 38 10 468 0
30DEC26 39.00 C 0.00 0.00 0.00 0.21 -0.16 38 0 112 0
30DEC26 40.00 C 0.00 0.00 0.00 0.16 -0.14 38 0 110 0
30DEC26 41.00 C 0.00 0.00 0.00 0.12 -0.12 38 0 210 0
30DEC26 42.00 C 0.25 0.25 0.25 0.10 -0.09 38 100 210 +84
30DEC26 43.00 C 0.00 0.00 0.00 0.07 -0.09 38 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.06 -0.07 39 0 220 0
30DEC26 45.00 C 0.00 0.00 0.00 0.04 -0.06 38 0 180 0
30DEC26 46.00 C 0.00 0.00 0.00 0.03 -0.05 38 0 120 0
30DEC26 47.00 C 0.00 0.00 0.00 0.02 -0.05 38 0 90 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 -0.05 36 0 375 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 -0.04 37 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 -0.03 38 0 20 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 -0.02 41 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 19.94 -0.63 112 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 19.69 -0.63 109 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 19.44 -0.63 107 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 19.19 -0.63 104 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 18.70 -0.62 100 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 18.20 -0.62 95 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 17.68 -0.64 90 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 17.16 -0.66 85 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 16.69 -0.63 83 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 16.19 -0.64 79 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 15.65 -0.68 73 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 15.14 -0.69 70 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 14.70 -0.63 69 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 14.20 -0.63 66 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 13.70 -0.63 63 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 13.21 -0.62 60 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 12.70 -0.63 57 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 12.15 -0.69 52 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 11.70 -0.64 52 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 11.17 -0.67 48 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 10.71 -0.63 47 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 10.29 -0.59 47 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 9.80 -0.62 45 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.37 -0.60 45 0 18 0
30MAR27 21.00 C 0.00 0.00 0.00 8.59 -0.52 45 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.71 -0.55 43 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 6.96 -0.60 42 0 30 0
30MAR27 24.00 C 0.00 0.00 0.00 6.11 -0.68 40 0 317 0
30MAR27 25.00 C 0.00 0.00 0.00 5.51 -0.48 40 0 175 0
30MAR27 26.00 C 0.00 0.00 0.00 4.78 -0.55 38 0 711 0
30MAR27 27.00 C 4.17 4.22 4.17 4.15 -0.60 38 30 709 +15
30MAR27 28.00 C 3.79 3.79 3.79 3.65 -0.54 38 15 1,471 0
30MAR27 29.00 C 3.61 3.61 3.61 3.19 -0.51 38 15 3,384 +15
30MAR27 30.00 C 0.00 0.00 0.00 2.79 -0.44 38 0 384 0
30MAR27 31.00 C 0.00 0.00 0.00 2.43 -0.41 38 0 715 0
30MAR27 32.00 C 0.00 0.00 0.00 2.12 -0.34 38 0 395 0
30MAR27 33.00 C 0.00 0.00 0.00 1.85 -0.30 38 0 580 0
30MAR27 34.00 C 0.00 0.00 0.00 1.59 -0.29 39 0 565 0
30MAR27 35.00 C 0.00 0.00 0.00 1.38 -0.27 39 0 666 0
30MAR27 36.00 C 0.00 0.00 0.00 1.18 -0.27 39 0 463 0
30MAR27 37.00 C 0.00 0.00 0.00 1.02 -0.23 39 0 321 0
30MAR27 38.00 C 0.00 0.00 0.00 0.87 -0.22 39 0 388 0
30MAR27 39.00 C 0.00 0.00 0.00 0.75 -0.18 39 0 179 0
30MAR27 40.00 C 0.00 0.00 0.00 0.64 -0.17 39 0 235 0
30MAR27 41.00 C 0.00 0.00 0.00 0.55 -0.15 39 0 46 0
30MAR27 42.00 C 0.00 0.00 0.00 0.47 -0.13 39 0 61 0
30MAR27 43.00 C 0.00 0.00 0.00 0.40 -0.12 39 0 19 0
30MAR27 44.00 C 0.00 0.00 0.00 0.35 -0.09 39 0 137 0
30MAR27 45.00 C 0.00 0.00 0.00 0.30 -0.09 39 0 20 0
30MAR27 46.00 C 0.00 0.00 0.00 0.25 -0.08 39 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.22 -0.06 39 0 100 0
30MAR27 48.00 C 0.00 0.00 0.00 0.18 -0.07 39 0 245 0
30MAR27 49.00 C 0.00 0.00 0.00 0.16 -0.05 40 0 100 0
30MAR27 50.00 C 0.00 0.00 0.00 0.14 -0.04 40 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 0.10 -0.03 40 0 100 0
30MAR27 55.00 C 0.00 0.00 0.00 0.07 -0.02 41 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.02 0.00 42 0 15 0
30MAR27 67.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 19.94 -0.63 91 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 19.69 -0.63 88 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 19.44 -0.63 86 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 19.19 -0.63 84 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 18.70 -0.62 81 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 18.20 -0.62 77 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 17.68 -0.64 72 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 17.16 -0.66 68 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 16.69 -0.63 66 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 16.19 -0.64 63 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 15.67 -0.66 59 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 15.19 -0.64 57 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 14.72 -0.61 55 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 14.25 -0.58 53 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 13.79 -0.62 52 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 13.32 -0.63 51 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 12.87 -0.61 50 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 12.40 -0.63 48 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 11.93 -0.65 47 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 11.48 -0.58 45 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 11.06 -0.56 45 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 10.63 -0.55 44 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 10.29 -0.51 45 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.87 -0.51 45 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 9.06 -0.44 43 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 8.28 -0.49 42 0 90 0
29JUN27 23.00 C 0.00 0.00 0.00 7.54 -0.48 41 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.82 -0.50 40 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 6.18 -0.41 40 0 96 0
29JUN27 26.00 C 0.00 0.00 0.00 5.50 -0.46 39 0 31 0
29JUN27 27.00 C 4.91 4.91 4.90 4.98 -0.42 39 35 113 +30
29JUN27 28.00 C 4.43 4.43 4.43 4.41 -0.53 38 30 410 +30
29JUN27 29.00 C 4.07 4.07 4.07 4.01 -0.46 38 15 360 +15
29JUN27 30.00 C 0.00 0.00 0.00 3.60 -0.40 38 0 343 0
29JUN27 31.00 C 0.00 0.00 0.00 3.21 -0.40 38 0 395 0
29JUN27 32.00 C 0.00 0.00 0.00 2.89 -0.37 38 0 492 0
29JUN27 33.00 C 0.00 0.00 0.00 2.60 -0.34 39 0 528 0
29JUN27 34.00 C 0.00 0.00 0.00 2.32 -0.33 39 0 82 0
29JUN27 35.00 C 0.00 0.00 0.00 2.05 -0.34 39 0 31 0
29JUN27 36.00 C 0.00 0.00 0.00 1.83 -0.33 38 0 118 0
29JUN27 37.00 C 0.00 0.00 0.00 1.62 -0.35 38 0 69 0
29JUN27 38.00 C 0.00 0.00 0.00 1.43 -0.34 38 0 169 0
29JUN27 39.00 C 0.00 0.00 0.00 1.27 -0.31 38 0 127 0
29JUN27 40.00 C 1.29 1.29 1.29 1.11 -0.32 38 1 246 +1
29JUN27 41.00 C 0.00 0.00 0.00 0.99 -0.29 38 0 114 0
29JUN27 42.00 C 0.00 0.00 0.00 0.88 -0.26 38 0 118 0
29JUN27 43.00 C 0.00 0.00 0.00 0.76 -0.24 38 0 48 0
29JUN27 44.00 C 0.00 0.00 0.00 0.68 -0.24 38 0 5 0
29JUN27 45.00 C 0.00 0.00 0.00 0.60 -0.22 38 0 8 0
29JUN27 46.00 C 0.69 0.69 0.69 0.52 -0.23 38 10 11 0
29JUN27 47.00 C 0.00 0.00 0.00 0.47 -0.20 38 0 45 0
29JUN27 48.00 C 0.57 0.57 0.57 0.41 -0.19 38 10 19 +10
29JUN27 49.00 C 0.00 0.00 0.00 0.36 -0.18 38 0 3 0
29JUN27 50.00 C 0.00 0.00 0.00 0.32 -0.17 38 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 0.23 -0.14 38 0 2 0
29JUN27 55.00 C 0.00 0.00 0.00 0.17 -0.13 38 0 10 0
29JUN27 57.50 C 0.00 0.00 0.00 0.12 -0.11 38 0 10 0
29JUN27 60.00 C 0.00 0.00 0.00 0.09 -0.09 38 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.07 -0.07 39 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.05 -0.07 39 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.04 -0.05 39 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.03 -0.05 39 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.02 -0.04 39 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.01 -0.04 37 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.01 -0.03 38 0 2 0
29SEP27 9.75 C 0.00 0.00 0.00 19.44 -0.63 72 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 19.19 -0.63 70 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 18.70 -0.62 67 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 18.20 -0.62 64 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 17.68 -0.64 59 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 17.16 -0.67 55 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 16.69 -0.63 54 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 16.19 -0.64 51 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 15.72 -0.61 49 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 15.23 -0.65 47 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 14.74 -0.62 45 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 14.32 -0.58 46 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 13.86 -0.58 44 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 13.42 -0.56 44 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 12.92 -0.61 42 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 12.51 -0.57 42 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 12.05 -0.60 41 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 11.64 -0.63 41 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 11.21 -0.57 40 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 10.80 -0.56 40 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 10.40 -0.55 39 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 10.09 -0.46 41 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 9.31 -0.45 40 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 8.56 -0.45 39 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 7.85 -0.45 38 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 7.18 -0.45 38 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 6.48 -0.51 37 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 5.90 -0.60 36 0 0 0
29SEP27 27.00 C 5.65 5.65 5.65 5.40 -0.56 37 15 30 +15
29SEP27 28.00 C 0.00 0.00 0.00 4.92 -0.55 37 0 125 0
29SEP27 29.00 C 0.00 0.00 0.00 4.47 -0.55 37 0 90 0
29SEP27 30.00 C 4.10 4.12 4.03 4.07 -0.55 37 100 285 +33
29SEP27 31.00 C 0.00 0.00 0.00 3.73 -0.52 37 0 113 0
29SEP27 32.00 C 3.47 3.47 3.47 3.43 -0.44 37 100 137 +100
29SEP27 33.00 C 3.60 3.60 3.60 3.15 -0.41 38 14 235 0
29SEP27 34.00 C 0.00 0.00 0.00 2.90 -0.34 38 0 32 0
29SEP27 35.00 C 0.00 0.00 0.00 2.68 -0.28 38 0 205 0
29SEP27 36.00 C 0.00 0.00 0.00 2.47 -0.24 39 0 180 0
29SEP27 37.00 C 0.00 0.00 0.00 2.28 -0.18 39 0 100 0
29SEP27 38.00 C 0.00 0.00 0.00 2.12 -0.13 39 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 1.96 -0.10 40 0 2 0
29SEP27 40.00 C 0.00 0.00 0.00 1.80 -0.07 40 0 14 0
29SEP27 41.00 C 0.00 0.00 0.00 1.69 -0.01 40 0 9 0
29SEP27 42.00 C 0.00 0.00 0.00 1.58 +0.02 41 0 11 0
29SEP27 43.00 C 0.00 0.00 0.00 1.46 +0.04 41 0 6 0
29SEP27 44.00 C 0.00 0.00 0.00 1.36 +0.06 41 0 38 0
29SEP27 45.00 C 0.00 0.00 0.00 1.28 +0.08 42 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 1.20 +0.08 42 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 1.13 +0.10 42 0 0 0
29SEP27 48.00 C 0.88 0.88 0.88 1.05 +0.11 43 1 2 +1
29SEP27 49.00 C 0.99 0.99 0.86 0.99 +0.13 43 2 6 0
29SEP27 50.00 C 0.79 0.79 0.79 0.94 +0.16 43 1 49 -1
29SEP27 52.50 C 0.00 0.00 0.00 0.82 +0.20 44 0 165 0
29SEP27 55.00 C 0.00 0.00 0.00 0.71 +0.22 45 0 9 0
29SEP27 57.50 C 0.00 0.00 0.00 0.64 +0.25 46 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 0.57 +0.26 46 0 10 0
29SEP27 62.50 C 0.00 0.00 0.00 0.50 +0.25 47 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.46 +0.27 48 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.43 +0.27 49 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.39 +0.26 49 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.36 +0.26 50 0 1 0
29SEP27 75.00 C 0.00 0.00 0.00 0.34 +0.26 51 0 1 0
29SEP27 77.50 C 0.18 0.18 0.18 0.32 +0.25 52 2 5 +2
TOTAL CALL 12,972 138,315 +2,030
18SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
18SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
18SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
18SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
18SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
18SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
18SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
18SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
18SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
18SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
18SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
18SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
18SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
18SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
18SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 49 0 17 0
18SEP26 27.00 P 0.00 0.00 0.00 0.03 +0.02 49 0 36 0
18SEP26 27.50 P 0.00 0.00 0.00 0.07 +0.06 48 0 146 0
18SEP26 28.00 P 0.07 0.07 0.07 0.14 +0.10 46 21 102 -15
18SEP26 28.50 P 0.17 0.24 0.17 0.27 +0.18 44 2 47 +1
18SEP26 29.00 P 0.28 0.45 0.26 0.48 +0.28 44 74 211 +13
18SEP26 29.50 P 0.45 0.46 0.44 0.79 +0.41 45 55 223 +55
18SEP26 30.00 P 0.00 0.00 0.00 1.19 +0.55 48 0 149 0
18SEP26 30.50 P 1.35 1.40 1.35 1.65 +0.67 55 27 38 -12
18SEP26 31.00 P 0.00 0.00 0.00 2.07 +0.69 48 0 15 0
18SEP26 31.50 P 0.00 0.00 0.00 2.63 +0.80 72 0 30 0
18SEP26 32.00 P 0.00 0.00 0.00 3.05 +0.81 55 0 12 0
18SEP26 32.50 P 0.00 0.00 0.00 3.65 +0.93 95 0 0 0
18SEP26 33.00 P 0.00 0.00 0.00 4.16 +0.95 107 0 0 0
18SEP26 33.50 P 0.00 0.00 0.00 4.68 +0.98 120 0 0 0
18SEP26 34.00 P 0.00 0.00 0.00 5.18 +0.98 129 0 0 0
18SEP26 34.50 P 0.00 0.00 0.00 5.68 +0.98 138 0 0 0
18SEP26 35.00 P 0.00 0.00 0.00 6.22 +1.02 155 0 0 0
18SEP26 35.50 P 0.00 0.00 0.00 6.65 +0.86 146 0 0 0
18SEP26 36.00 P 0.00 0.00 0.00 7.19 +0.90 164 0 0 0
18SEP26 36.50 P 0.00 0.00 0.00 7.62 +0.83 151 0 0 0
18SEP26 37.00 P 0.00 0.00 0.00 8.23 +0.94 190 0 0 0
18SEP26 37.50 P 0.00 0.00 0.00 8.65 +0.89 176 0 0 0
18SEP26 38.00 P 0.00 0.00 0.00 9.19 +0.90 194 0 0 0
18SEP26 38.50 P 0.00 0.00 0.00 9.69 +0.93 201 0 0 0
18SEP26 39.00 P 0.00 0.00 0.00 10.22 +0.96 216 0 0 0
18SEP26 39.50 P 0.00 0.00 0.00 10.68 +0.90 213 0 0 0
18SEP26 40.00 P 0.00 0.00 0.00 11.18 +0.89 219 0 0 0
18SEP26 40.50 P 0.00 0.00 0.00 11.73 +0.94 239 0 0 0
18SEP26 41.00 P 0.00 0.00 0.00 12.19 +0.90 235 0 0 0
25SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
25SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
25SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
25SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
25SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
25SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
25SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
25SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
25SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
25SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
25SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
25SEP26 25.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 115 0
25SEP26 25.50 P 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
25SEP26 26.00 P 0.00 0.00 0.00 0.05 +0.02 42 0 0 0
25SEP26 26.50 P 0.08 0.08 0.08 0.08 +0.03 40 2 4 +2
25SEP26 27.00 P 0.08 0.08 0.08 0.14 +0.06 40 5 5 +5
25SEP26 27.50 P 0.00 0.00 0.00 0.23 +0.10 40 0 0 0
25SEP26 28.00 P 0.22 0.35 0.22 0.36 +0.16 39 7 7 +7
25SEP26 28.50 P 0.00 0.00 0.00 0.53 +0.23 39 0 0 0
25SEP26 29.00 P 0.64 0.76 0.62 0.76 +0.32 39 95 144 +80
25SEP26 29.50 P 0.68 0.68 0.68 1.05 +0.42 39 15 15 +15
25SEP26 30.00 P 0.95 0.95 0.95 1.40 +0.53 40 15 15 +15
25SEP26 30.50 P 0.00 0.00 0.00 1.81 +0.60 42 0 0 0
25SEP26 31.00 P 0.00 0.00 0.00 2.19 +0.61 40 0 0 0
25SEP26 31.50 P 0.00 0.00 0.00 2.63 +0.64 41 0 0 0
25SEP26 32.00 P 0.00 0.00 0.00 3.09 +0.66 41 0 0 0
25SEP26 32.50 P 0.00 0.00 0.00 3.65 +0.82 53 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 4.16 +0.86 60 0 0 0
25SEP26 33.50 P 0.00 0.00 0.00 4.68 +0.91 67 0 0 0
25SEP26 34.00 P 0.00 0.00 0.00 5.18 +0.93 72 0 0 0
25SEP26 34.50 P 0.00 0.00 0.00 5.68 +0.94 77 0 0 0
25SEP26 35.00 P 0.00 0.00 0.00 6.22 +0.87 86 0 0 0
25SEP26 35.50 P 0.00 0.00 0.00 6.65 +0.80 82 0 0 0
25SEP26 36.00 P 0.00 0.00 0.00 7.19 +0.84 92 0 0 0
25SEP26 36.50 P 0.00 0.00 0.00 7.62 +0.77 85 0 0 0
25SEP26 37.00 P 0.00 0.00 0.00 8.23 +0.88 106 0 0 0
25SEP26 37.50 P 0.00 0.00 0.00 8.65 +0.80 98 0 0 0
25SEP26 38.00 P 0.00 0.00 0.00 9.19 +0.84 108 0 0 0
25SEP26 38.50 P 0.00 0.00 0.00 9.69 +0.84 112 0 0 0
25SEP26 39.00 P 0.00 0.00 0.00 10.22 +0.87 120 0 0 0
25SEP26 39.50 P 0.00 0.00 0.00 10.68 +0.83 118 0 0 0
25SEP26 40.00 P 0.00 0.00 0.00 11.18 - 122 0 0 -
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 139 0 223 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 133 0 58 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 127 0 34 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 121 0 103 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 115 0 121 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 110 0 323 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 104 0 459 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 99 0 666 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 94 0 441 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 89 0 855 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 84 0 1,065 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 79 0 4,529 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1,957 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2,521 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 51 0 3,201 0
29SEP26 24.00 P 0.00 0.00 0.00 0.03 +0.02 51 0 7,913 0
29SEP26 25.00 P 0.02 0.02 0.02 0.06 +0.04 47 15 7,352 0
29SEP26 26.00 P 0.08 0.09 0.07 0.12 +0.06 44 58 3,979 -1
29SEP26 27.00 P 0.16 0.20 0.16 0.25 +0.12 42 180 7,291 -64
29SEP26 28.00 P 0.27 0.45 0.27 0.46 +0.18 38 457 5,631 -297
29SEP26 29.00 P 0.63 0.85 0.58 0.85 +0.30 37 46 2,212 0
29SEP26 30.00 P 1.12 1.48 1.12 1.48 +0.47 38 25 3,857 +6
29SEP26 31.00 P 1.80 1.80 1.80 2.20 +0.55 35 50 1,965 0
29SEP26 32.00 P 0.00 0.00 0.00 3.14 +0.63 40 0 1,267 0
29SEP26 33.00 P 0.00 0.00 0.00 4.16 +0.85 51 0 679 0
29SEP26 34.00 P 5.42 5.42 5.42 5.21 +0.96 64 3 300 0
29SEP26 35.00 P 0.00 0.00 0.00 6.22 +0.85 73 0 1,667 0
29SEP26 36.00 P 0.00 0.00 0.00 7.19 +0.84 78 0 600 -701
29SEP26 37.00 P 0.00 0.00 0.00 8.23 +0.88 90 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.19 +0.84 92 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.22 +0.87 102 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.18 +0.89 104 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.19 +0.90 111 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.04 +0.75 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.04 +0.75 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.04 +0.75 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.04 +0.76 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.04 +0.75 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.04 +0.75 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 19.04 +0.75 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 20.04 +0.71 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 21.04 +0.75 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 23.54 +0.76 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 26.04 +0.76 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 28.54 +0.75 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 31.04 +0.72 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 33.54 +0.76 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 36.04 +0.76 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 38.54 +0.76 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 41.04 +0.76 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 43.54 +0.71 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 46.04 +0.78 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 48.54 +0.76 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 74 0 60 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 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 52 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 0.02 0.02 0.02 0.03 +0.02 44 30 408 +30
29OCT26 22.00 P 0.04 0.04 0.04 0.05 +0.03 42 44 655 0
29OCT26 23.00 P 0.08 0.08 0.08 0.09 +0.04 40 5 882 -5
29OCT26 24.00 P 0.00 0.00 0.00 0.17 +0.07 39 0 1,831 0
29OCT26 25.00 P 0.18 0.27 0.18 0.30 +0.11 39 29 1,956 +28
29OCT26 26.00 P 0.35 0.47 0.35 0.50 +0.16 38 7 2,441 +4
29OCT26 27.00 P 0.54 0.76 0.54 0.77 +0.22 37 262 3,669 +90
29OCT26 28.00 P 0.93 1.16 0.88 1.16 +0.31 37 153 2,139 +13
29OCT26 29.00 P 1.32 1.50 1.26 1.65 +0.38 36 90 2,969 +45
29OCT26 30.00 P 2.24 2.31 2.24 2.30 +0.49 37 30 1,063 0
29OCT26 31.00 P 0.00 0.00 0.00 2.97 +0.49 36 0 169 0
29OCT26 32.00 P 0.00 0.00 0.00 3.76 +0.56 36 0 122 0
29OCT26 33.00 P 0.00 0.00 0.00 4.75 +0.75 41 0 346 0
29OCT26 34.00 P 0.00 0.00 0.00 5.60 +0.69 40 0 100 0
29OCT26 35.00 P 0.00 0.00 0.00 6.31 +0.55 0 0 90 0
29OCT26 36.00 P 0.00 0.00 0.00 7.45 +0.69 38 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 8.23 +0.52 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 9.20 +0.52 0 0 15 0
29OCT26 39.00 P 0.00 0.00 0.00 10.22 +0.56 0 0 6 0
29OCT26 40.00 P 0.00 0.00 0.00 11.19 +0.56 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 12.19 +0.54 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 13.18 +0.54 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 14.18 +0.54 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 15.17 +0.54 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 16.16 +0.53 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 17.17 +0.54 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 18.16 +0.53 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 19.17 +0.55 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 20.16 +0.54 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 21.15 +0.53 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 23.65 +0.54 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 26.14 +0.53 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 28.65 +0.55 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 31.13 +0.53 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 33.64 +0.55 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 36.12 +0.53 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 38.62 +0.54 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 41.11 +0.53 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 43.61 +0.54 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 46.10 +0.53 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 48.61 +0.55 0 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 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 49 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 42 0 102 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 50 0
27NOV26 19.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 204 0
27NOV26 19.50 P 0.00 0.00 0.00 0.03 +0.02 41 0 133 0
27NOV26 20.00 P 0.00 0.00 0.00 0.05 +0.03 42 0 0 0
27NOV26 21.00 P 0.09 0.09 0.09 0.09 +0.05 41 10 102 +10
27NOV26 22.00 P 0.12 0.12 0.12 0.15 +0.07 41 30 191 +30
27NOV26 23.00 P 0.18 0.18 0.18 0.24 +0.10 40 15 560 -7
27NOV26 24.00 P 0.30 0.30 0.29 0.37 +0.13 39 37 443 +22
27NOV26 25.00 P 0.00 0.00 0.00 0.57 +0.16 39 0 709 0
27NOV26 26.00 P 0.00 0.00 0.00 0.82 +0.19 38 0 768 0
27NOV26 27.00 P 0.95 0.95 0.95 1.15 +0.23 37 10 626 +10
27NOV26 28.00 P 1.33 1.53 1.33 1.58 +0.31 37 104 6,824 +9
27NOV26 29.00 P 1.66 1.95 1.66 2.09 +0.35 37 32 1,427 -30
27NOV26 30.00 P 2.32 2.32 2.32 2.70 +0.44 37 30 485 0
27NOV26 31.00 P 0.00 0.00 0.00 3.37 +0.48 37 0 351 0
27NOV26 32.00 P 0.00 0.00 0.00 4.13 +0.54 38 0 154 0
27NOV26 33.00 P 0.00 0.00 0.00 4.93 +0.59 38 0 105 0
27NOV26 34.00 P 0.00 0.00 0.00 5.70 +0.48 36 0 15 0
27NOV26 35.00 P 0.00 0.00 0.00 6.58 +0.50 35 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 7.54 +0.55 37 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 8.47 +0.57 36 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 9.44 +0.60 36 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 10.40 +0.61 33 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 11.38 +0.63 0 0 15 0
27NOV26 41.00 P 0.00 0.00 0.00 12.37 +0.65 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 13.36 +0.68 0 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 14.35 +0.67 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 15.34 +0.66 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 16.31 +0.67 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 17.33 +0.63 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 18.34 +0.71 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 19.30 +0.68 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 20.33 +0.64 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 21.30 +0.68 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 23.82 +0.71 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 26.32 +0.71 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 28.82 +0.72 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 31.27 +0.67 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 33.81 +0.65 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 36.27 +0.68 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 38.76 +0.61 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 41.25 +0.67 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 43.75 +0.61 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 46.25 +0.68 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 48.72 +0.66 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 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 57 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 52 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 43 0 150 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 41 0 14 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 39 0 248 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 37 0 238 0
30DEC26 18.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 363 0
30DEC26 18.50 P 0.00 0.00 0.00 0.03 +0.01 38 0 223 0
30DEC26 19.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 183 0
30DEC26 19.50 P 0.00 0.00 0.00 0.05 +0.01 37 0 132 0
30DEC26 20.00 P 0.12 0.12 0.12 0.07 +0.01 37 1 470 +1
30DEC26 21.00 P 0.00 0.00 0.00 0.13 +0.03 37 0 1,023 0
30DEC26 22.00 P 0.00 0.00 0.00 0.23 +0.05 38 0 1,076 0
30DEC26 23.00 P 0.34 0.34 0.34 0.36 +0.07 37 45 3,591 0
30DEC26 24.00 P 0.52 0.57 0.52 0.56 +0.11 38 80 1,767 +5
30DEC26 25.00 P 0.69 0.75 0.69 0.80 +0.14 38 45 3,456 -15
30DEC26 26.00 P 0.94 1.11 0.94 1.11 +0.20 38 105 3,631 +1
30DEC26 27.00 P 1.18 1.47 1.18 1.47 +0.24 37 230 4,536 +21
30DEC26 28.00 P 1.65 1.94 1.65 1.91 +0.28 37 448 1,465 +72
30DEC26 29.00 P 2.15 2.47 2.15 2.47 +0.37 38 230 2,167 +60
30DEC26 30.00 P 2.71 2.87 2.71 3.04 +0.40 37 45 1,515 +28
30DEC26 31.00 P 0.00 0.00 0.00 3.72 +0.47 38 0 752 0
30DEC26 32.00 P 0.00 0.00 0.00 4.44 +0.54 38 0 130 0
30DEC26 33.00 P 0.00 0.00 0.00 5.05 +0.41 35 0 1,135 0
30DEC26 34.00 P 0.00 0.00 0.00 5.92 +0.45 36 0 2,176 0
30DEC26 35.00 P 0.00 0.00 0.00 6.73 +0.38 35 0 1,121 0
30DEC26 36.00 P 0.00 0.00 0.00 7.67 +0.53 36 0 30 0
30DEC26 37.00 P 0.00 0.00 0.00 8.56 +0.51 35 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 9.52 +0.58 36 0 60 0
30DEC26 39.00 P 0.00 0.00 0.00 10.46 +0.61 36 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.38 +0.57 0 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 12.37 +0.60 0 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 13.36 +0.62 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.35 +0.64 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.34 +0.65 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 16.31 +0.63 0 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 17.33 +0.63 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 18.34 +0.68 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 19.31 +0.62 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 20.33 +0.64 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 21.34 +0.72 0 0 1 0
30DEC26 52.50 P 0.00 0.00 0.00 23.82 +0.71 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 26.33 +0.72 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 28.82 +0.72 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 31.29 +0.69 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 33.82 +0.66 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 36.29 +0.64 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 38.79 +0.64 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 41.29 +0.65 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 43.77 +0.63 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 46.27 +0.70 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 48.76 +0.70 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 42 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 0.02 +0.01 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.04 +0.01 40 0 20 0
30MAR27 16.00 P 0.00 0.00 0.00 0.05 +0.01 40 0 94 0
30MAR27 16.50 P 0.00 0.00 0.00 0.07 +0.02 40 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 0.09 +0.03 40 0 52 0
30MAR27 17.50 P 0.00 0.00 0.00 0.11 +0.03 39 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 0.13 +0.03 39 0 79 0
30MAR27 18.50 P 0.00 0.00 0.00 0.18 +0.05 39 0 7 0
30MAR27 19.00 P 0.00 0.00 0.00 0.22 +0.05 39 0 37 0
30MAR27 19.50 P 0.00 0.00 0.00 0.27 +0.06 39 0 22 0
30MAR27 20.00 P 0.00 0.00 0.00 0.33 +0.08 39 0 655 0
30MAR27 21.00 P 0.00 0.00 0.00 0.47 +0.10 39 0 816 0
30MAR27 22.00 P 0.00 0.00 0.00 0.63 +0.10 38 0 674 0
30MAR27 23.00 P 0.00 0.00 0.00 0.83 +0.10 38 0 1,665 0
30MAR27 24.00 P 1.06 1.06 1.06 1.09 +0.13 38 60 1,464 +60
30MAR27 25.00 P 1.22 1.37 1.22 1.39 +0.17 37 89 1,354 +9
30MAR27 26.00 P 1.66 1.74 1.66 1.75 +0.18 37 155 2,364 +20
30MAR27 27.00 P 2.13 2.13 2.12 2.16 +0.22 37 80 1,592 +20
30MAR27 28.00 P 2.60 2.62 2.60 2.64 +0.27 37 149 1,422 +34
30MAR27 29.00 P 3.04 3.04 3.04 3.18 +0.32 37 75 2,763 -75
30MAR27 30.00 P 3.36 3.36 3.36 3.77 +0.36 37 15 493 -5
30MAR27 31.00 P 0.00 0.00 0.00 4.40 +0.39 37 0 149 0
30MAR27 32.00 P 5.04 5.04 5.04 5.09 +0.49 38 5 325 +5
30MAR27 33.00 P 0.00 0.00 0.00 5.81 +0.52 38 0 189 0
30MAR27 34.00 P 0.00 0.00 0.00 6.45 +0.34 36 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 7.24 +0.32 36 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.05 +0.33 36 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 8.91 +0.36 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.78 +0.38 36 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.63 +0.43 35 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.53 +0.45 34 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 12.44 +0.46 32 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.38 +0.47 26 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.35 +0.49 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.37 +0.57 0 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 16.36 +0.60 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 17.36 +0.63 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 18.34 +0.62 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 19.33 +0.64 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 20.33 +0.64 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 21.34 +0.68 0 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 23.82 +0.69 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 26.33 +0.65 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 28.82 +0.65 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 31.29 +0.62 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 33.82 +0.65 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 36.29 +0.64 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 38.79 +0.64 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 41.29 +0.65 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 43.77 +0.63 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 46.27 +0.64 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 48.76 +0.63 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 40 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 40 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.03 +0.02 40 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.04 +0.02 40 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.05 +0.02 40 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.07 +0.03 40 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.09 +0.04 40 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 +0.06 40 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.17 +0.06 39 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.21 +0.08 39 0 25 0
29JUN27 17.50 P 0.00 0.00 0.00 0.26 +0.09 40 0 44 0
29JUN27 18.00 P 0.00 0.00 0.00 0.31 +0.10 39 0 67 0
29JUN27 18.50 P 0.00 0.00 0.00 0.37 +0.11 39 0 140 0
29JUN27 19.00 P 0.00 0.00 0.00 0.44 +0.13 39 0 71 0
29JUN27 19.50 P 0.00 0.00 0.00 0.52 +0.15 39 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 0.59 +0.14 39 0 566 0
29JUN27 21.00 P 0.00 0.00 0.00 0.78 +0.17 39 0 217 0
29JUN27 22.00 P 0.00 0.00 0.00 0.99 +0.16 38 0 742 0
29JUN27 23.00 P 0.00 0.00 0.00 1.25 +0.16 38 0 1,136 0
29JUN27 24.00 P 0.00 0.00 0.00 1.56 +0.18 38 0 914 0
29JUN27 25.00 P 0.00 0.00 0.00 1.89 +0.16 38 0 237 0
29JUN27 26.00 P 0.00 0.00 0.00 2.29 +0.20 38 0 324 0
29JUN27 27.00 P 0.00 0.00 0.00 2.74 +0.24 38 0 1,155 0
29JUN27 28.00 P 3.00 3.00 3.00 3.25 +0.29 38 2 650 0
29JUN27 29.00 P 3.46 3.46 3.46 3.79 +0.32 38 60 561 +60
29JUN27 30.00 P 0.00 0.00 0.00 4.35 +0.32 38 0 210 0
29JUN27 31.00 P 4.67 4.67 4.67 4.96 +0.34 37 15 319 +15
29JUN27 32.00 P 0.00 0.00 0.00 5.65 +0.47 38 0 75 0
29JUN27 33.00 P 0.00 0.00 0.00 6.36 +0.48 38 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 6.97 +0.39 37 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 7.73 +0.34 37 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 8.52 +0.36 37 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.32 +0.37 37 0 60 0
29JUN27 38.00 P 0.00 0.00 0.00 10.15 +0.33 37 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 11.00 +0.35 37 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 11.88 +0.38 37 0 1 0
29JUN27 41.00 P 0.00 0.00 0.00 12.75 +0.44 36 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 13.64 +0.45 36 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 14.55 +0.49 35 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 15.45 +0.46 33 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 16.39 +0.47 31 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 17.46 +0.60 36 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 18.37 +0.56 32 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 19.38 +0.56 34 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 20.33 +0.62 0 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 21.34 +0.58 0 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 23.82 +0.67 0 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 26.33 +0.65 0 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 28.82 +0.65 0 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 31.29 +0.62 0 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 33.82 +0.65 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 36.29 +0.64 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 38.79 +0.64 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 41.29 +0.65 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 43.77 +0.63 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 46.27 +0.64 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 48.76 +0.63 0 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.01 0.00 40 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 0.02 +0.01 40 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.03 +0.02 40 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.05 +0.04 42 0 4 0
29SEP27 12.50 P 0.00 0.00 0.00 0.06 +0.04 41 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.08 +0.05 41 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.09 +0.05 40 0 2 0
29SEP27 14.00 P 0.00 0.00 0.00 0.12 +0.06 40 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.15 +0.07 40 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.18 +0.08 40 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.22 +0.10 40 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.26 +0.11 40 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.32 +0.13 40 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.38 +0.14 40 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 0.43 +0.14 40 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.51 +0.16 40 0 9 0
29SEP27 18.50 P 0.67 0.67 0.67 0.59 +0.18 40 2 3 0
29SEP27 19.00 P 0.00 0.00 0.00 0.67 +0.18 40 0 1 0
29SEP27 19.50 P 0.00 0.00 0.00 0.78 +0.20 40 0 0 0
29SEP27 20.00 P 0.93 0.93 0.93 0.89 +0.23 40 25 33 +25
29SEP27 21.00 P 0.00 0.00 0.00 1.12 +0.23 39 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 1.40 +0.26 39 0 66 0
29SEP27 23.00 P 1.68 1.68 1.68 1.70 +0.26 39 20 100 0
29SEP27 24.00 P 0.00 0.00 0.00 2.06 +0.28 39 0 43 0
29SEP27 25.00 P 0.00 0.00 0.00 2.45 +0.30 39 0 245 0
29SEP27 26.00 P 0.00 0.00 0.00 2.88 +0.29 39 0 163 0
29SEP27 27.00 P 0.00 0.00 0.00 3.35 +0.31 39 0 122 0
29SEP27 28.00 P 3.83 3.83 3.83 3.85 +0.28 39 10 222 0
29SEP27 29.00 P 0.00 0.00 0.00 4.40 +0.30 39 0 185 0
29SEP27 30.00 P 0.00 0.00 0.00 4.98 +0.29 39 0 4 0
29SEP27 31.00 P 0.00 0.00 0.00 5.63 +0.32 39 0 15 0
29SEP27 32.00 P 0.00 0.00 0.00 6.35 +0.42 40 0 15 0
29SEP27 33.00 P 0.00 0.00 0.00 7.07 +0.46 40 0 15 0
29SEP27 34.00 P 0.00 0.00 0.00 7.65 +0.35 39 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 8.39 +0.36 39 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 9.15 +0.36 40 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 9.93 +0.38 40 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 10.73 +0.37 40 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 11.55 +0.36 40 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 12.37 +0.35 39 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 13.21 +0.34 39 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 14.07 +0.36 39 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 14.91 +0.35 39 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 15.80 +0.37 38 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 16.69 +0.38 38 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 17.59 +0.39 37 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 18.51 +0.41 36 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 19.44 +0.41 35 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 20.38 +0.42 33 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 21.43 +0.53 37 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 23.85 +0.55 33 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 26.33 +0.60 0 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 28.82 +0.63 0 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 31.29 +0.62 0 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 33.82 +0.65 0 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 36.29 +0.64 0 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 38.79 +0.64 0 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 41.29 +0.65 0 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 43.77 +0.63 0 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 46.27 +0.64 0 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 48.76 +0.63 0 0 0 0
TOTAL PUT 4,061 153,151 -301
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$ 76.850
29SEP26 47.00 C 0.00 0.00 0.00 30.57 -0.76 173 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 29.58 -0.73 168 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 28.58 -0.69 161 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 27.58 -0.69 155 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 25.08 -0.76 141 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 22.33 -0.95 113 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 20.00 -0.82 110 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 17.34 -1.01 89 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 14.86 -0.99 78 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 12.28 -1.05 63 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 9.43 -1.40 23 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 6.93 -1.41 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 4.44 -1.40 12 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 2.11 -1.29 13 0 196 0
29SEP26 77.50 C 0.95 0.95 0.95 0.57 -0.76 13 15 681 0
29SEP26 80.00 C 0.20 0.20 0.12 0.06 -0.23 13 12 439 0
29SEP26 82.50 C 0.03 0.03 0.03 0.01 -0.03 15 21 213 -21
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 21 0 150 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 26 0 125 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 31 0 115 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 41 0 100 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 50 0 80 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 27.58 -0.72 84 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 25.19 -0.65 79 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 22.71 -0.62 72 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 20.15 -0.69 62 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 17.58 -0.77 53 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 15.01 -0.86 44 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 12.45 -1.04 36 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 9.60 -1.40 14 0 12 0
29OCT26 70.00 C 0.00 0.00 0.00 7.13 -1.39 13 0 11 0
29OCT26 72.50 C 0.00 0.00 0.00 4.76 -1.33 13 0 0 0
29OCT26 75.00 C 3.64 3.64 3.00 2.77 -1.07 14 75 121 +46
29OCT26 77.50 C 1.85 1.85 1.21 1.27 -0.76 13 76 99 -22
29OCT26 80.00 C 0.75 0.75 0.52 0.46 -0.39 13 54 319 -4
29OCT26 82.50 C 0.26 0.26 0.26 0.13 -0.17 13 16 124 +16
29OCT26 85.00 C 0.00 0.00 0.00 0.03 -0.05 13 0 109 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 -0.01 14 0 38 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 20 0 15 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 22.85 -0.64 56 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 20.29 -0.69 49 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 17.73 -0.91 42 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 15.17 -0.90 35 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 12.61 -1.04 28 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 9.77 -1.40 12 0 1 0
27NOV26 70.00 C 0.00 0.00 0.00 7.36 -1.37 13 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 5.19 -1.19 14 0 15 0
27NOV26 75.00 C 3.81 3.81 3.81 3.22 -1.06 13 14 5 -8
27NOV26 77.50 C 0.00 0.00 0.00 1.76 -0.81 13 0 33 0
27NOV26 80.00 C 1.23 1.23 1.23 0.80 -0.53 13 30 99 +15
27NOV26 82.50 C 0.55 0.55 0.55 0.32 -0.29 13 15 179 +15
27NOV26 85.00 C 0.00 0.00 0.00 0.12 -0.13 13 0 129 0
27NOV26 87.50 C 0.00 0.00 0.00 0.04 -0.05 13 0 85 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 -0.02 13 0 80 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 29.58 -0.96 58 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 28.58 -0.97 56 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 27.58 -0.96 54 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 25.19 -0.88 51 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 22.85 -0.73 49 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 20.29 -0.77 42 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.73 -0.91 36 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 15.19 -0.93 31 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 12.61 -1.06 25 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 9.80 -1.40 12 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 7.41 -1.35 12 0 86 0
30DEC26 72.50 C 0.00 0.00 0.00 5.32 -1.12 14 0 189 0
30DEC26 75.00 C 0.00 0.00 0.00 3.40 -1.02 13 0 197 0
30DEC26 77.50 C 0.00 0.00 0.00 1.94 -0.78 12 0 147 0
30DEC26 80.00 C 1.24 1.24 1.24 1.01 -0.51 12 15 132 +12
30DEC26 82.50 C 0.59 0.59 0.59 0.46 -0.32 12 15 74 0
30DEC26 85.00 C 0.00 0.00 0.00 0.19 -0.16 12 0 15 0
30DEC26 87.50 C 0.00 0.00 0.00 0.07 -0.07 12 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 0.03 -0.02 13 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 -0.01 13 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 18 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 27.78 -0.76 43 0 1 0
30MAR27 52.50 C 0.00 0.00 0.00 25.29 -0.78 38 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 22.85 -0.75 35 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 20.30 -0.84 30 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 17.75 -0.95 26 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 15.21 -1.04 22 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 12.72 -1.00 18 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 10.03 -1.33 13 0 47 0
30MAR27 70.00 C 0.00 0.00 0.00 7.86 -1.53 13 0 25 0
30MAR27 72.50 C 0.00 0.00 0.00 5.91 -1.14 13 0 15 0
30MAR27 75.00 C 0.00 0.00 0.00 4.24 -0.99 13 0 30 0
30MAR27 77.50 C 0.00 0.00 0.00 2.80 -0.90 12 0 48 0
30MAR27 80.00 C 0.00 0.00 0.00 1.82 -0.61 12 0 17 0
30MAR27 82.50 C 0.00 0.00 0.00 1.12 -0.44 12 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 0.65 -0.31 12 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.36 -0.20 12 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.20 -0.12 13 0 7 0
30MAR27 92.50 C 0.00 0.00 0.00 0.10 -0.07 13 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.05 -0.04 13 0 29 0
30MAR27 97.50 C 0.00 0.00 0.00 0.03 -0.02 13 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.01 -0.01 13 0 3 0
30MAR27 102.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 27.78 -0.79 31 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 25.30 -0.78 27 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 22.85 -0.75 24 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 20.37 -0.79 21 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 17.92 -0.79 19 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 15.49 -0.77 16 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 13.07 -1.18 14 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 10.63 -1.32 12 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 8.51 -1.26 12 0 30 0
29JUN27 72.50 C 0.00 0.00 0.00 6.41 -1.11 11 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 4.80 -0.99 11 0 1 0
29JUN27 77.50 C 0.00 0.00 0.00 3.47 -0.83 11 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 2.41 -0.69 11 0 20 0
29JUN27 82.50 C 0.00 0.00 0.00 1.62 -0.53 12 0 45 0
29JUN27 85.00 C 0.00 0.00 0.00 1.03 -0.40 12 0 9 0
29JUN27 87.50 C 0.00 0.00 0.00 0.64 -0.29 12 0 20 0
29JUN27 90.00 C 0.00 0.00 0.00 0.39 -0.19 12 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.23 -0.12 12 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.13 -0.08 12 0 58 0
29JUN27 97.50 C 0.00 0.00 0.00 0.07 -0.05 12 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.04 -0.03 12 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 0.02 -0.02 12 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 22.85 -0.75 0 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 20.38 -0.87 0 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 17.93 -0.99 0 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 15.51 -1.10 0 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 13.16 -1.63 0 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 10.96 -1.59 9 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 8.99 -1.12 10 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 7.18 -1.03 11 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 5.62 -0.89 11 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 4.28 -0.74 12 0 2 0
29SEP27 80.00 C 0.00 0.00 0.00 3.16 -0.62 12 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 2.28 -0.50 12 0 12 0
29SEP27 85.00 C 0.00 0.00 0.00 1.61 -0.37 12 0 12 0
29SEP27 87.50 C 0.00 0.00 0.00 1.10 -0.27 12 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 0.74 -0.19 12 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 0.48 -0.13 12 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 0.31 -0.08 12 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 0.20 -0.06 12 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 0.12 -0.04 12 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 0.08 -0.02 12 0 0 0
TOTAL CALL 358 4,911 +49
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 72 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 49 0 79 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 41 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 20 0 368 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 13 0 217 0
29SEP26 75.00 P 0.14 0.20 0.14 0.18 +0.12 13 16 625 +11
29SEP26 77.50 P 0.60 1.11 0.59 1.10 +0.56 12 103 477 +57
29SEP26 80.00 P 2.18 2.20 2.18 3.19 +1.16 14 10 75 0
29SEP26 82.50 P 0.00 0.00 0.00 5.65 +1.40 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 8.15 +1.40 0 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 10.65 +1.40 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 13.15 +1.40 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 15.65 +1.40 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 18.15 +1.24 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 20.65 +1.24 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 23.15 +1.24 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 25.65 +1.24 0 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 36 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 23 0 46 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 19 0 26 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 15 0 52 0
29OCT26 70.00 P 0.08 0.08 0.08 0.03 +0.02 13 80 202 -80
29OCT26 72.50 P 0.17 0.17 0.17 0.15 +0.08 13 5 139 0
29OCT26 75.00 P 0.37 0.62 0.37 0.60 +0.27 13 36 197 +16
29OCT26 77.50 P 1.20 1.66 1.20 1.62 +0.61 13 2 258 0
29OCT26 80.00 P 2.58 2.59 2.58 3.38 +0.94 13 30 240 -18
29OCT26 82.50 P 0.00 0.00 0.00 5.65 +1.29 0 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 8.15 +1.40 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 10.65 +1.40 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 13.15 +1.40 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 15.65 +1.40 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 18.15 +1.24 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 20.65 +1.24 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 23.15 +1.24 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 25.65 +1.24 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 15 0 5 0
27NOV26 67.50 P 0.00 0.00 0.00 0.02 +0.01 13 0 80 0
27NOV26 70.00 P 0.00 0.00 0.00 0.09 +0.04 13 0 105 0
27NOV26 72.50 P 0.28 0.28 0.28 0.33 +0.13 13 40 142 0
27NOV26 75.00 P 0.71 0.74 0.71 0.91 +0.31 13 26 137 0
27NOV26 77.50 P 1.50 1.50 1.50 1.95 +0.59 13 3 52 0
27NOV26 80.00 P 2.90 3.11 2.90 3.57 +0.89 13 28 311 -27
27NOV26 82.50 P 0.00 0.00 0.00 5.71 +1.11 13 0 12 0
27NOV26 85.00 P 0.00 0.00 0.00 8.15 +1.38 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 10.65 +1.40 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 13.15 +1.40 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 15.65 +1.40 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 18.15 +1.24 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 20.65 +1.24 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 23.15 +1.24 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 25.65 +1.24 0 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 30 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 23 0 36 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 20 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 17 0 12 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 15 0 10 0
30DEC26 65.00 P 0.00 0.00 0.00 0.02 +0.01 13 0 55 0
30DEC26 67.50 P 0.00 0.00 0.00 0.06 +0.03 12 0 69 0
30DEC26 70.00 P 0.00 0.00 0.00 0.21 +0.09 12 0 55 0
30DEC26 72.50 P 0.42 0.51 0.42 0.59 +0.22 12 19 267 +19
30DEC26 75.00 P 1.10 1.29 1.10 1.33 +0.42 13 16 336 +15
30DEC26 77.50 P 0.00 0.00 0.00 2.45 +0.61 12 0 15 0
30DEC26 80.00 P 0.00 0.00 0.00 4.07 +0.81 12 0 10 0
30DEC26 82.50 P 0.00 0.00 0.00 6.13 +1.06 12 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 8.38 +1.27 12 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 10.77 +1.35 12 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 13.22 +1.39 13 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 15.69 +1.40 12 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 18.17 +1.26 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 20.66 +1.25 16 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.15 +1.24 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 25.65 +1.24 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 17 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 15 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 0.01 0.00 13 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.03 +0.01 13 0 9 0
30MAR27 65.00 P 0.00 0.00 0.00 0.09 +0.03 13 0 21 0
30MAR27 67.50 P 0.00 0.00 0.00 0.24 +0.08 13 0 33 0
30MAR27 70.00 P 0.00 0.00 0.00 0.54 +0.16 13 0 63 0
30MAR27 72.50 P 0.00 0.00 0.00 1.10 +0.29 13 0 29 0
30MAR27 75.00 P 0.00 0.00 0.00 1.95 +0.45 13 0 32 0
30MAR27 77.50 P 0.00 0.00 0.00 3.17 +0.73 13 0 47 0
30MAR27 80.00 P 0.00 0.00 0.00 4.76 +0.86 13 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 6.67 +1.05 14 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 8.85 +1.21 15 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 10.87 +0.99 13 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 13.26 +1.35 12 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 15.71 +1.39 13 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 18.18 +0.98 13 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 20.66 +0.96 14 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 23.15 +1.11 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 25.65 +1.16 0 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.01 0.00 13 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.02 0.00 12 0 36 0
29JUN27 62.50 P 0.00 0.00 0.00 0.06 +0.01 12 0 7 0
29JUN27 65.00 P 0.00 0.00 0.00 0.16 +0.05 12 0 133 0
29JUN27 67.50 P 0.00 0.00 0.00 0.35 +0.09 12 0 44 0
29JUN27 70.00 P 0.00 0.00 0.00 0.71 +0.17 12 0 40 0
29JUN27 72.50 P 0.00 0.00 0.00 1.30 +0.29 12 0 30 0
29JUN27 75.00 P 0.00 0.00 0.00 2.17 +0.43 12 0 61 0
29JUN27 77.50 P 0.00 0.00 0.00 3.37 +0.62 12 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 4.91 +0.80 12 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 6.77 +1.00 13 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 8.89 +1.15 13 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 10.89 +0.95 12 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 13.26 +1.32 12 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 15.71 +1.38 12 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 18.18 +0.90 13 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 20.66 +0.94 14 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 23.15 +1.00 0 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 25.65 +1.16 0 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 0.02 +0.01 12 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 0.06 +0.03 12 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 0.13 +0.05 12 0 1 0
29SEP27 65.00 P 0.00 0.00 0.00 0.28 +0.11 12 0 12 0
29SEP27 67.50 P 0.00 0.00 0.00 0.52 +0.16 12 0 10 0
29SEP27 70.00 P 0.00 0.00 0.00 0.94 +0.26 12 0 27 0
29SEP27 72.50 P 0.00 0.00 0.00 1.61 +0.39 12 0 2 0
29SEP27 75.00 P 0.00 0.00 0.00 2.52 +0.61 12 0 23 0
29SEP27 77.50 P 0.00 0.00 0.00 3.71 +0.72 12 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 5.21 +0.89 12 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 7.00 +1.05 13 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 9.05 +1.19 13 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 10.98 +0.97 12 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 13.32 +1.34 12 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 15.72 +1.37 12 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 18.18 +0.89 12 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 20.66 +0.94 13 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 23.15 +1.00 0 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 25.65 +1.11 0 0 0 0
TOTAL PUT 414 5,963 -7
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$ 51.200
29SEP26 35.00 C 0.00 0.00 0.00 16.24 -1.55 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 15.24 -1.55 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 14.24 -1.56 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 13.24 -1.56 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 12.24 -1.51 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 11.24 -1.56 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 10.25 -1.51 40 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 9.25 -1.55 34 0 234 0
29SEP26 43.00 C 0.00 0.00 0.00 8.25 -1.55 26 0 271 0
29SEP26 44.00 C 0.00 0.00 0.00 7.25 -1.55 0 0 390 0
29SEP26 45.00 C 0.00 0.00 0.00 6.25 -1.56 0 0 568 0
29SEP26 46.00 C 0.00 0.00 0.00 5.26 -1.55 23 0 1,073 0
29SEP26 47.00 C 4.38 4.40 4.35 4.28 -1.53 23 75 990 -75
29SEP26 48.00 C 3.43 3.44 3.41 3.32 -1.50 22 154 1,887 -92
29SEP26 49.00 C 2.57 2.57 2.51 2.44 -1.42 22 46 1,363 -14
29SEP26 50.00 C 1.83 1.83 1.78 1.67 -1.27 22 159 1,430 +72
29SEP26 52.50 C 0.72 0.72 0.42 0.42 -0.67 22 56 3,376 +37
29SEP26 55.00 C 0.15 0.15 0.07 0.06 -0.19 22 103 4,363 -20
29SEP26 57.50 C 0.00 0.00 0.00 0.01 -0.03 25 0 570 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 33 0 495 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 41 0 193 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 47 0 117 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 54 0 76 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 60 0 17 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 16.31 -1.57 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 15.33 -1.55 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 14.32 -1.48 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 13.34 -1.55 29 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 12.34 -1.52 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 11.36 -1.51 30 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 10.35 -1.53 21 0 126 0
29OCT26 42.00 C 0.00 0.00 0.00 9.36 -1.54 23 0 60 0
29OCT26 43.00 C 0.00 0.00 0.00 8.38 -1.54 24 0 96 0
29OCT26 44.00 C 0.00 0.00 0.00 7.41 -1.39 24 0 530 0
29OCT26 45.00 C 0.00 0.00 0.00 6.46 -1.50 24 0 411 0
29OCT26 46.00 C 0.00 0.00 0.00 5.54 -1.47 24 0 268 0
29OCT26 47.00 C 0.00 0.00 0.00 4.67 -1.41 24 0 397 0
29OCT26 48.00 C 0.00 0.00 0.00 3.86 -1.33 24 0 424 0
29OCT26 49.00 C 0.00 0.00 0.00 3.09 -1.26 23 0 491 0
29OCT26 50.00 C 2.57 2.57 2.53 2.44 -1.07 23 200 641 +60
29OCT26 52.50 C 1.34 1.34 1.26 1.21 -0.74 23 218 1,779 +59
29OCT26 55.00 C 0.60 0.60 0.54 0.53 -0.42 24 188 1,261 +105
29OCT26 57.50 C 0.00 0.00 0.00 0.20 -0.20 24 0 940 0
29OCT26 60.00 C 0.09 0.09 0.09 0.06 -0.09 24 2 384 0
29OCT26 62.50 C 0.00 0.00 0.00 0.02 -0.03 24 0 59 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 12.60 -1.26 38 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 11.63 -1.24 36 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 10.66 -1.22 34 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 9.70 -1.20 32 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 8.56 -1.37 24 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 7.63 -1.49 24 0 6 0
27NOV26 45.00 C 0.00 0.00 0.00 6.73 -1.46 24 0 52 0
27NOV26 46.00 C 0.00 0.00 0.00 5.87 -1.42 24 0 35 0
27NOV26 47.00 C 0.00 0.00 0.00 5.09 -1.33 24 0 30 0
27NOV26 48.00 C 0.00 0.00 0.00 4.31 -1.29 24 0 130 0
27NOV26 49.00 C 0.00 0.00 0.00 3.64 -1.13 24 0 518 0
27NOV26 50.00 C 0.00 0.00 0.00 3.01 -1.03 24 0 573 0
27NOV26 52.50 C 1.91 1.91 1.83 1.75 -0.80 23 17 915 0
27NOV26 55.00 C 1.02 1.02 1.02 0.97 -0.53 24 15 709 0
27NOV26 57.50 C 0.56 0.58 0.53 0.48 -0.34 24 34 183 -15
27NOV26 60.00 C 0.00 0.00 0.00 0.22 -0.22 24 0 133 0
27NOV26 62.50 C 0.16 0.16 0.16 0.09 -0.12 24 4 32 +4
27NOV26 65.00 C 0.00 0.00 0.00 0.04 -0.05 24 0 98 0
27NOV26 67.50 C 0.00 0.00 0.00 0.02 -0.02 25 0 30 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 4 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 16.64 -1.24 40 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 15.64 -1.24 37 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 14.66 -1.21 35 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 13.69 -1.20 34 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 12.72 -1.19 32 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.76 -1.19 31 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.81 -1.17 29 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.87 -1.17 28 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.81 -1.28 24 0 90 0
30DEC26 44.00 C 0.00 0.00 0.00 7.92 -1.25 24 0 106 0
30DEC26 45.00 C 0.00 0.00 0.00 7.07 -1.38 24 0 70 0
30DEC26 46.00 C 0.00 0.00 0.00 6.26 -1.32 24 0 365 0
30DEC26 47.00 C 0.00 0.00 0.00 5.50 -1.26 24 0 1,370 0
30DEC26 48.00 C 4.91 4.91 4.88 4.79 -1.19 24 2 1,920 0
30DEC26 49.00 C 0.00 0.00 0.00 4.04 -1.27 23 0 477 0
30DEC26 50.00 C 0.00 0.00 0.00 3.44 -1.01 23 0 3,916 0
30DEC26 52.50 C 2.29 2.30 2.26 2.24 -0.77 23 60 1,726 0
30DEC26 55.00 C 1.48 1.48 1.39 1.38 -0.56 23 165 863 0
30DEC26 57.50 C 0.86 0.86 0.84 0.81 -0.38 24 93 842 0
30DEC26 60.00 C 0.00 0.00 0.00 0.47 -0.22 24 0 293 0
30DEC26 62.50 C 0.00 0.00 0.00 0.25 -0.16 24 0 252 0
30DEC26 65.00 C 0.00 0.00 0.00 0.13 -0.09 24 0 162 0
30DEC26 67.50 C 0.00 0.00 0.00 0.07 -0.04 25 0 143 0
30DEC26 70.00 C 0.00 0.00 0.00 0.03 -0.03 24 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 100 0
30MAR27 35.00 C 0.00 0.00 0.00 16.76 -1.27 37 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 15.79 -1.19 35 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 14.84 -1.17 34 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 13.87 -1.18 32 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 12.92 -1.17 31 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.98 -1.17 30 0 270 0
30MAR27 41.00 C 0.00 0.00 0.00 11.07 -1.14 29 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 10.17 -1.14 28 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 9.29 -1.12 27 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.23 -1.31 24 0 42 0
30MAR27 45.00 C 0.00 0.00 0.00 7.43 -1.32 24 0 443 0
30MAR27 46.00 C 0.00 0.00 0.00 6.69 -1.26 24 0 486 0
30MAR27 47.00 C 0.00 0.00 0.00 6.08 -1.11 25 0 534 0
30MAR27 48.00 C 0.00 0.00 0.00 5.42 -1.05 25 0 591 0
30MAR27 49.00 C 0.00 0.00 0.00 4.76 -1.21 24 0 498 0
30MAR27 50.00 C 0.00 0.00 0.00 4.22 -0.95 24 1 859 0
30MAR27 52.50 C 0.00 0.00 0.00 3.07 -0.77 24 0 472 0
30MAR27 55.00 C 0.00 0.00 0.00 2.18 -0.61 25 0 482 0
30MAR27 57.50 C 1.66 1.66 1.66 1.49 -0.49 24 2 313 -2
30MAR27 60.00 C 0.00 0.00 0.00 0.99 -0.38 24 0 445 0
30MAR27 62.50 C 0.00 0.00 0.00 0.65 -0.28 24 0 275 0
30MAR27 65.00 C 0.00 0.00 0.00 0.42 -0.19 24 0 263 0
30MAR27 67.50 C 0.00 0.00 0.00 0.27 -0.13 24 0 106 0
30MAR27 70.00 C 0.00 0.00 0.00 0.17 -0.09 24 0 572 0
30MAR27 72.50 C 0.00 0.00 0.00 0.10 -0.06 24 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.06 -0.04 24 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 16.79 -1.26 32 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 15.84 -1.22 31 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 14.90 -1.19 30 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 13.98 -1.18 29 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 13.08 -1.19 29 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 12.19 -1.15 28 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 11.34 -1.12 28 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 10.51 -1.09 27 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 9.71 -1.06 27 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 8.68 -1.31 24 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 7.98 -1.27 24 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 7.29 -1.24 24 0 1,202 0
29JUN27 47.00 C 0.00 0.00 0.00 6.81 -1.02 25 0 16 0
29JUN27 48.00 C 0.00 0.00 0.00 6.20 -1.01 25 0 100 0
29JUN27 49.00 C 0.00 0.00 0.00 5.52 -1.06 24 0 105 0
29JUN27 50.00 C 0.00 0.00 0.00 5.11 -0.90 25 0 97 0
29JUN27 52.50 C 0.00 0.00 0.00 3.97 -0.81 25 0 312 0
29JUN27 55.00 C 0.00 0.00 0.00 3.03 -0.73 25 0 129 0
29JUN27 57.50 C 0.00 0.00 0.00 2.28 -0.60 25 0 450 0
29JUN27 60.00 C 0.00 0.00 0.00 1.69 -0.53 25 0 601 0
29JUN27 62.50 C 0.00 0.00 0.00 1.23 -0.43 24 0 233 0
29JUN27 65.00 C 0.00 0.00 0.00 0.89 -0.34 24 0 66 0
29JUN27 67.50 C 0.00 0.00 0.00 0.65 -0.25 24 0 33 0
29JUN27 70.00 C 0.00 0.00 0.00 0.46 -0.19 24 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 0.33 -0.15 24 0 1 0
29JUN27 75.00 C 0.00 0.00 0.00 0.23 -0.11 24 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 12.35 -1.16 25 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 11.53 -1.11 25 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 10.73 -1.12 24 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 9.98 -1.06 24 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 9.24 -1.05 24 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 8.66 -0.90 24 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 8.04 -1.14 24 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 7.22 -1.31 23 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 6.67 -1.03 23 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 6.16 -0.95 23 0 1 0
29SEP27 50.00 C 5.64 5.64 5.64 5.66 -0.94 24 1 1 +1
29SEP27 52.50 C 0.00 0.00 0.00 4.57 -0.82 24 0 12 0
29SEP27 55.00 C 0.00 0.00 0.00 3.66 -0.70 24 0 12 0
29SEP27 57.50 C 0.00 0.00 0.00 2.91 -0.58 24 0 15 0
29SEP27 60.00 C 0.00 0.00 0.00 2.29 -0.48 24 0 63 0
29SEP27 62.50 C 0.00 0.00 0.00 1.78 -0.41 24 0 126 0
29SEP27 65.00 C 1.40 1.40 1.40 1.37 -0.35 24 1 36 0
29SEP27 67.50 C 1.12 1.12 1.12 1.09 -0.27 24 1 38 0
29SEP27 70.00 C 0.00 0.00 0.00 0.85 -0.19 25 0 17 0
29SEP27 72.50 C 0.00 0.00 0.00 0.63 -0.21 24 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.49 -0.16 25 0 0 0
TOTAL CALL 1,597 51,823 +120
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 70 0 204 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 65 0 119 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 60 0 245 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 56 0 465 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 51 0 777 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,172 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,288 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,856 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 33 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 0.03 0.03 0.03 0.01 0.00 24 1 4,539 -1
29SEP26 47.00 P 0.00 0.00 0.00 0.03 +0.02 24 0 2,211 0
29SEP26 48.00 P 0.12 0.12 0.12 0.07 +0.05 22 22 2,289 0
29SEP26 49.00 P 0.20 0.24 0.18 0.18 +0.13 22 822 2,287 +240
29SEP26 50.00 P 0.36 0.46 0.36 0.42 +0.28 23 62 2,171 +2
29SEP26 52.50 P 1.41 1.56 1.41 1.72 +0.88 23 63 1,058 -30
29SEP26 55.00 P 0.00 0.00 0.00 3.82 +1.29 22 0 334 0
29SEP26 57.50 P 0.00 0.00 0.00 6.30 +1.55 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 8.85 +1.60 46 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 11.30 +1.55 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 13.80 +1.53 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 16.30 +1.46 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 18.80 +1.42 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 21.30 +1.42 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 23.80 +1.42 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 40 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 26 0 48 0
29OCT26 42.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 275 0
29OCT26 43.00 P 0.00 0.00 0.00 0.03 +0.02 25 0 273 0
29OCT26 44.00 P 0.11 0.11 0.11 0.05 +0.02 24 8 953 0
29OCT26 45.00 P 0.00 0.00 0.00 0.10 +0.05 24 0 456 0
29OCT26 46.00 P 0.00 0.00 0.00 0.18 +0.09 24 0 548 0
29OCT26 47.00 P 0.26 0.26 0.26 0.31 +0.15 24 8 337 0
29OCT26 48.00 P 0.42 0.42 0.42 0.51 +0.24 24 5 547 +5
29OCT26 49.00 P 0.67 0.67 0.67 0.78 +0.34 24 15 390 0
29OCT26 50.00 P 0.90 1.00 0.90 1.12 +0.45 24 30 587 0
29OCT26 52.50 P 0.00 0.00 0.00 2.41 +0.80 24 0 243 0
29OCT26 55.00 P 3.71 3.87 3.71 4.25 +1.12 25 60 101 +30
29OCT26 57.50 P 0.00 0.00 0.00 6.37 +1.36 24 0 14 0
29OCT26 60.00 P 0.00 0.00 0.00 8.85 +1.56 29 0 15 0
29OCT26 62.50 P 0.00 0.00 0.00 11.30 +1.44 0 0 0 -15
29OCT26 65.00 P 0.00 0.00 0.00 13.80 +1.53 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 16.30 +1.46 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 18.80 +1.42 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 21.30 +1.36 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 23.80 +1.36 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 +0.01 25 0 8 0
27NOV26 41.00 P 0.00 0.00 0.00 0.04 +0.02 25 0 31 0
27NOV26 42.00 P 0.00 0.00 0.00 0.06 +0.02 24 0 120 0
27NOV26 43.00 P 0.00 0.00 0.00 0.10 +0.04 24 0 71 0
27NOV26 44.00 P 0.00 0.00 0.00 0.17 +0.06 24 0 73 0
27NOV26 45.00 P 0.35 0.35 0.35 0.27 +0.10 24 87 150 +27
27NOV26 46.00 P 0.46 0.46 0.46 0.41 +0.14 24 30 398 0
27NOV26 47.00 P 0.64 0.64 0.64 0.60 +0.20 24 15 292 +15
27NOV26 48.00 P 0.74 0.89 0.74 0.85 +0.27 24 21 458 +21
27NOV26 49.00 P 0.00 0.00 0.00 1.17 +0.35 24 0 6,632 0
27NOV26 50.00 P 1.43 1.60 1.43 1.56 +0.45 24 9 3,077 0
27NOV26 52.50 P 0.00 0.00 0.00 2.86 +0.76 24 0 1,048 0
27NOV26 55.00 P 4.33 4.45 4.33 4.60 +1.04 25 42 117 +31
27NOV26 57.50 P 0.00 0.00 0.00 6.54 +1.12 24 0 111 0
27NOV26 60.00 P 0.00 0.00 0.00 8.85 +1.40 24 0 75 0
27NOV26 62.50 P 0.00 0.00 0.00 11.30 +1.30 0 0 30 0
27NOV26 65.00 P 0.00 0.00 0.00 13.80 +1.33 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 16.30 +1.33 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 18.80 +1.33 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 21.30 +1.33 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 23.80 +1.33 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 +0.01 24 0 4,987 0
30DEC26 39.00 P 0.00 0.00 0.00 0.04 +0.02 25 0 115 0
30DEC26 40.00 P 0.00 0.00 0.00 0.06 +0.02 24 0 348 0
30DEC26 41.00 P 0.00 0.00 0.00 0.10 +0.04 24 0 483 0
30DEC26 42.00 P 0.00 0.00 0.00 0.16 +0.07 24 0 958 0
30DEC26 43.00 P 0.00 0.00 0.00 0.24 +0.10 24 0 916 0
30DEC26 44.00 P 0.00 0.00 0.00 0.35 +0.14 24 0 615 0
30DEC26 45.00 P 0.00 0.00 0.00 0.50 +0.19 24 0 777 0
30DEC26 46.00 P 0.00 0.00 0.00 0.69 +0.25 24 0 968 0
30DEC26 47.00 P 0.93 0.93 0.92 0.93 +0.31 24 30 2,020 +24
30DEC26 48.00 P 0.00 0.00 0.00 1.23 +0.39 24 0 2,110 0
30DEC26 49.00 P 1.45 1.58 1.45 1.58 +0.47 24 31 539 +31
30DEC26 50.00 P 1.91 1.99 1.91 1.99 +0.57 24 180 3,140 +20
30DEC26 52.50 P 2.84 3.27 2.84 3.29 +0.79 25 775 775 +471
30DEC26 55.00 P 4.54 4.89 4.54 4.98 +1.03 25 59 966 -6
30DEC26 57.50 P 0.00 0.00 0.00 6.78 +1.03 24 0 105 0
30DEC26 60.00 P 0.00 0.00 0.00 8.96 +1.36 24 0 30 0
30DEC26 62.50 P 0.00 0.00 0.00 11.32 +1.19 24 0 90 0
30DEC26 65.00 P 0.00 0.00 0.00 13.80 +1.30 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 16.30 +1.32 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 18.80 +1.33 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 21.30 +1.33 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 23.80 +1.33 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 0.08 +0.03 24 0 82 0
30MAR27 37.00 P 0.00 0.00 0.00 0.12 +0.04 24 0 76 0
30MAR27 38.00 P 0.00 0.00 0.00 0.18 +0.06 24 0 437 0
30MAR27 39.00 P 0.00 0.00 0.00 0.25 +0.08 24 0 525 0
30MAR27 40.00 P 0.00 0.00 0.00 0.35 +0.11 24 0 544 0
30MAR27 41.00 P 0.00 0.00 0.00 0.47 +0.14 24 0 602 0
30MAR27 42.00 P 0.00 0.00 0.00 0.62 +0.19 24 0 659 0
30MAR27 43.00 P 0.00 0.00 0.00 0.81 +0.23 24 0 860 0
30MAR27 44.00 P 0.00 0.00 0.00 1.03 +0.26 24 0 909 0
30MAR27 45.00 P 0.00 0.00 0.00 1.29 +0.32 24 0 247 0
30MAR27 46.00 P 1.53 1.53 1.53 1.53 +0.31 24 2 438 0
30MAR27 47.00 P 1.78 1.81 1.78 1.92 +0.41 24 21 554 0
30MAR27 48.00 P 2.10 2.10 2.10 2.29 +0.46 24 11 255 +9
30MAR27 49.00 P 0.00 0.00 0.00 2.70 +0.52 24 0 198 0
30MAR27 50.00 P 0.00 0.00 0.00 3.16 +0.57 24 0 278 0
30MAR27 52.50 P 0.00 0.00 0.00 4.51 +0.75 24 0 122 0
30MAR27 55.00 P 0.00 0.00 0.00 6.17 +0.95 24 0 610 0
30MAR27 57.50 P 0.00 0.00 0.00 8.00 +1.07 24 0 200 0
30MAR27 60.00 P 0.00 0.00 0.00 10.06 +1.12 24 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 12.14 +1.03 22 0 30 0
30MAR27 65.00 P 0.00 0.00 0.00 14.42 +1.05 21 0 15 0
30MAR27 67.50 P 0.00 0.00 0.00 16.89 +1.22 24 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 19.29 +1.25 23 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 21.71 +1.25 22 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 24.14 +1.26 0 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.15 +0.03 24 0 7 0
29JUN27 36.00 P 0.00 0.00 0.00 0.21 +0.05 24 0 86 0
29JUN27 37.00 P 0.00 0.00 0.00 0.29 +0.07 24 0 101 0
29JUN27 38.00 P 0.00 0.00 0.00 0.38 +0.08 24 0 60 0
29JUN27 39.00 P 0.00 0.00 0.00 0.50 +0.11 24 0 21 0
29JUN27 40.00 P 0.00 0.00 0.00 0.64 +0.13 24 0 162 0
29JUN27 41.00 P 0.00 0.00 0.00 0.82 +0.19 24 0 49 0
29JUN27 42.00 P 0.00 0.00 0.00 1.01 +0.19 24 0 109 0
29JUN27 43.00 P 0.00 0.00 0.00 1.25 +0.27 24 0 72 0
29JUN27 44.00 P 0.00 0.00 0.00 1.50 +0.29 24 0 197 0
29JUN27 45.00 P 0.00 0.00 0.00 1.77 +0.34 24 0 226 0
29JUN27 46.00 P 0.00 0.00 0.00 2.07 +0.37 24 0 2,110 0
29JUN27 47.00 P 0.00 0.00 0.00 2.41 +0.40 24 0 1,499 0
29JUN27 48.00 P 0.00 0.00 0.00 2.80 +0.45 24 0 77 0
29JUN27 49.00 P 0.00 0.00 0.00 3.25 +0.50 24 0 64 0
29JUN27 50.00 P 0.00 0.00 0.00 3.69 +0.52 24 0 32 0
29JUN27 52.50 P 0.00 0.00 0.00 5.06 +0.65 24 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 6.65 +0.78 23 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 8.45 +0.91 23 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 10.42 +0.99 24 0 15 0
29JUN27 62.50 P 0.00 0.00 0.00 12.42 +1.03 23 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 14.63 +1.03 22 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 16.92 +1.05 22 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 19.29 +1.12 21 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 21.77 +1.24 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 24.18 +1.26 22 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.96 +0.23 25 0 21 0
29SEP27 41.00 P 0.00 0.00 0.00 1.16 +0.25 25 0 2 0
29SEP27 42.00 P 0.00 0.00 0.00 1.41 +0.29 25 0 4 0
29SEP27 43.00 P 0.00 0.00 0.00 1.66 +0.30 25 0 23 0
29SEP27 44.00 P 0.00 0.00 0.00 1.98 +0.37 25 0 26 0
29SEP27 45.00 P 0.00 0.00 0.00 2.30 +0.40 25 0 44 0
29SEP27 46.00 P 2.72 2.72 2.72 2.67 +0.45 25 22 22 +22
29SEP27 47.00 P 3.08 3.08 3.08 3.07 +0.50 25 10 12 +10
29SEP27 48.00 P 3.45 3.50 3.45 3.50 +0.54 25 3 8 +3
29SEP27 49.00 P 0.00 0.00 0.00 3.98 +0.62 25 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 4.46 +0.63 25 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 5.87 +0.76 25 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 7.44 +0.86 25 0 10 0
29SEP27 57.50 P 0.00 0.00 0.00 9.17 +0.94 25 0 2 0
29SEP27 60.00 P 0.00 0.00 0.00 11.05 +0.98 25 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 12.94 +1.01 25 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 15.04 +0.97 24 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 17.23 +1.02 24 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 19.49 +1.07 23 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 21.93 +1.23 25 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 24.18 +1.15 20 0 0 0
TOTAL PUT 2,444 81,066 +909
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$ 24.480
18SEP26 17.25 C 0.00 0.00 0.00 7.23 +0.01 0 0 0 0
18SEP26 17.50 C 0.00 0.00 0.00 6.98 +0.01 0 0 0 0
18SEP26 17.75 C 0.00 0.00 0.00 6.73 +0.01 0 0 0 0
18SEP26 18.00 C 0.00 0.00 0.00 6.48 +0.01 0 0 0 0
18SEP26 18.25 C 0.00 0.00 0.00 6.23 +0.01 0 0 0 0
18SEP26 18.50 C 0.00 0.00 0.00 5.98 +0.01 0 0 0 0
18SEP26 18.75 C 0.00 0.00 0.00 5.73 +0.01 0 0 0 0
18SEP26 19.00 C 0.00 0.00 0.00 5.48 +0.01 0 0 0 0
18SEP26 19.25 C 0.00 0.00 0.00 5.23 +0.01 0 0 0 0
18SEP26 19.50 C 0.00 0.00 0.00 4.98 +0.01 0 0 0 0
18SEP26 19.75 C 0.00 0.00 0.00 4.73 +0.01 0 0 0 0
18SEP26 20.00 C 0.00 0.00 0.00 4.48 +0.01 0 0 0 0
18SEP26 20.50 C 0.00 0.00 0.00 3.98 +0.01 0 0 0 0
18SEP26 21.00 C 0.00 0.00 0.00 3.48 +0.01 0 0 0 0
18SEP26 21.50 C 0.00 0.00 0.00 2.98 +0.01 0 0 0 0
18SEP26 22.00 C 0.00 0.00 0.00 2.48 +0.01 0 0 0 0
18SEP26 22.50 C 1.83 1.83 1.83 1.98 +0.01 0 15 0 0
18SEP26 23.00 C 0.00 0.00 0.00 1.50 +0.02 39 0 0 0
18SEP26 23.50 C 0.87 0.87 0.87 1.00 -0.03 28 15 15 +15
18SEP26 24.00 C 0.00 0.00 0.00 0.60 -0.02 33 0 5 0
18SEP26 24.50 C 0.40 0.40 0.20 0.31 -0.02 35 134 341 +83
18SEP26 25.00 C 0.14 0.20 0.09 0.13 -0.02 36 107 222 +52
18SEP26 25.50 C 0.05 0.06 0.05 0.05 -0.02 37 6 97 -5
18SEP26 26.00 C 0.00 0.00 0.00 0.02 0.00 40 0 158 0
18SEP26 26.50 C 0.00 0.00 0.00 0.01 0.00 44 0 533 0
18SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 53 0 710 0
18SEP26 27.50 C 0.00 0.00 0.00 0.01 0.00 61 0 50 0
18SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
18SEP26 28.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
18SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
18SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
18SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
18SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
18SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
18SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
18SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
18SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
18SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
18SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
18SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
18SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
18SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
18SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
18SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
25SEP26 17.25 C 0.00 0.00 0.00 7.31 +0.08 120 0 0 0
25SEP26 17.50 C 0.00 0.00 0.00 7.00 +0.02 81 0 0 0
25SEP26 17.75 C 0.00 0.00 0.00 6.75 +0.02 77 0 0 0
25SEP26 18.00 C 0.00 0.00 0.00 6.56 +0.08 108 0 0 0
25SEP26 18.25 C 0.00 0.00 0.00 6.24 +0.01 0 0 0 0
25SEP26 18.50 C 0.00 0.00 0.00 6.07 +0.09 102 0 0 0
25SEP26 18.75 C 0.00 0.00 0.00 5.75 +0.02 64 0 0 0
25SEP26 19.00 C 0.00 0.00 0.00 5.56 +0.08 91 0 0 0
25SEP26 19.25 C 0.00 0.00 0.00 5.38 +0.15 103 0 0 0
25SEP26 19.50 C 0.00 0.00 0.00 5.06 +0.08 84 0 0 0
25SEP26 19.75 C 0.00 0.00 0.00 4.75 +0.02 51 0 0 0
25SEP26 20.00 C 0.00 0.00 0.00 4.54 +0.06 70 0 0 0
25SEP26 20.50 C 0.00 0.00 0.00 4.07 +0.09 70 0 0 0
25SEP26 21.00 C 0.00 0.00 0.00 3.50 +0.02 36 0 0 0
25SEP26 21.50 C 0.00 0.00 0.00 3.00 +0.02 31 0 0 0
25SEP26 22.00 C 0.00 0.00 0.00 2.51 +0.02 33 0 0 0
25SEP26 22.50 C 0.00 0.00 0.00 2.02 +0.01 30 0 0 0
25SEP26 23.00 C 0.00 0.00 0.00 1.56 +0.04 30 0 0 0
25SEP26 23.50 C 0.00 0.00 0.00 1.17 +0.04 33 0 0 0
25SEP26 24.00 C 0.67 0.69 0.67 0.76 -0.02 29 45 30 +30
25SEP26 24.50 C 0.46 0.53 0.38 0.49 -0.02 30 76 165 +60
25SEP26 25.00 C 0.00 0.00 0.00 0.29 -0.02 30 0 0 0
25SEP26 25.50 C 0.22 0.22 0.19 0.16 -0.03 31 8 75 +8
25SEP26 26.00 C 0.00 0.00 0.00 0.08 -0.02 31 0 50 0
25SEP26 26.50 C 0.00 0.00 0.00 0.04 -0.01 31 0 35 0
25SEP26 27.00 C 0.06 0.06 0.06 0.02 -0.01 32 2 16 +2
25SEP26 27.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
25SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
25SEP26 28.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
25SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
25SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
25SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
25SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
25SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
25SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
25SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
25SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
25SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
25SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
25SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
25SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 16.24 +0.02 165 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 15.99 +0.02 149 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 15.74 +0.02 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 15.49 +0.01 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 15.24 +0.02 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 14.99 +0.01 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 14.74 +0.02 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 14.49 +0.03 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 13.99 +0.02 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 13.49 +0.03 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 12.99 +0.01 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 12.49 +0.02 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 11.99 +0.01 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 11.48 0.00 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 11.00 +0.02 113 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 10.49 +0.01 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 10.00 +0.03 97 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 9.50 +0.02 89 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 9.00 +0.02 82 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 8.50 +0.02 74 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 8.00 +0.02 66 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.49 +0.01 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.00 +0.02 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.56 +0.08 89 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.07 +0.09 85 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.56 +0.08 76 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.06 +0.08 69 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.54 +0.06 58 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.51 +0.02 34 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.53 +0.03 31 0 0 0
29SEP26 23.00 C 1.54 1.54 1.54 1.61 +0.04 30 30 376 +30
29SEP26 24.00 C 0.73 0.85 0.71 0.86 +0.05 30 34 575 +17
29SEP26 25.00 C 0.38 0.39 0.33 0.38 +0.03 30 113 2,050 +98
29SEP26 26.00 C 0.15 0.19 0.13 0.14 +0.02 31 110 5,970 -4
29SEP26 27.00 C 0.08 0.08 0.08 0.04 +0.01 31 1 5,863 -1
29SEP26 28.00 C 0.04 0.04 0.04 0.01 0.00 32 2 2,764 -2
29SEP26 29.00 C 0.02 0.02 0.02 0.01 0.00 39 20 3,176 +5
29SEP26 30.00 C 0.02 0.02 0.02 0.01 0.00 45 15 1,808 0
29SEP26 31.00 C 0.01 0.01 0.01 0.01 0.00 51 45 1,087 +41
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 57 0 829 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 63 0 780 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 69 0 882 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,109 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1,285 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1,811 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 88 0 495 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 93 0 2,152 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 97 0 742 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 102 0 494 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 106 0 879 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 16.26 +0.04 77 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 15.99 +0.02 0 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 15.76 +0.03 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 15.51 +0.03 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 15.26 +0.03 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 14.99 +0.01 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 14.74 +0.01 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 14.49 +0.01 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 13.99 +0.02 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 13.52 +0.04 58 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 12.99 -0.01 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 12.52 +0.04 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 11.99 0.00 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 11.49 0.00 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 11.00 +0.01 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 10.49 +0.01 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 10.03 +0.05 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 9.53 +0.04 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 9.04 +0.05 49 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 8.50 +0.02 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 8.04 +0.03 30 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.54 +0.06 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.04 +0.06 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.64 +0.16 56 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.07 +0.09 40 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.56 +0.06 33 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.06 +0.08 29 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.58 +0.10 31 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.63 +0.02 30 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 2.66 0.00 25 0 1 0
29OCT26 23.00 C 1.88 1.88 1.88 1.91 0.00 28 50 286 +50
29OCT26 24.00 C 1.10 1.10 1.10 1.29 0.00 29 5 818 0
29OCT26 25.00 C 0.75 0.76 0.72 0.81 -0.01 29 43 1,366 +3
29OCT26 26.00 C 0.43 0.48 0.43 0.48 -0.01 29 34 2,821 -11
29OCT26 27.00 C 0.29 0.31 0.28 0.28 -0.01 30 31 1,017 +13
29OCT26 28.00 C 0.21 0.23 0.20 0.15 0.00 30 133 955 -78
29OCT26 29.00 C 0.00 0.00 0.00 0.07 -0.01 30 0 755 0
29OCT26 30.00 C 0.10 0.10 0.10 0.04 0.00 31 20 851 +20
29OCT26 31.00 C 0.00 0.00 0.00 0.02 0.00 31 0 596 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 32 0 296 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29OCT26 34.00 C 0.03 0.03 0.03 0.01 0.00 38 100 231 +100
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 41 0 217 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 38.00 C 0.01 0.01 0.01 0.01 0.00 49 660 660 +660
29OCT26 39.00 C 0.01 0.01 0.01 0.01 0.00 52 60 545 +60
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 61 0 60 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 64 0 120 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 16.28 +0.02 70 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 16.03 +0.02 0 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 15.78 +0.02 0 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 15.53 +0.05 0 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 15.29 +0.02 78 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 15.04 +0.02 73 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 14.79 +0.02 67 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 14.54 +0.02 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 14.04 +0.07 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 13.55 +0.02 64 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 13.05 +0.02 53 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 12.55 +0.02 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 12.06 +0.07 56 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 11.51 -0.03 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 11.01 -0.03 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 10.56 +0.01 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 10.07 +0.02 42 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 9.57 +0.02 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 9.07 +0.02 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 8.58 +0.02 36 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 8.08 +0.02 28 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 7.58 +0.01 0 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 7.09 +0.02 29 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.64 +0.06 38 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.11 +0.13 30 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.62 +0.12 29 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.14 +0.16 29 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.58 -0.08 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 3.78 +0.01 29 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 2.96 +0.01 30 0 0 0
27NOV26 23.00 C 1.91 1.91 1.91 2.16 0.00 27 2 165 -2
27NOV26 24.00 C 0.00 0.00 0.00 1.57 -0.01 28 0 195 0
27NOV26 25.00 C 0.00 0.00 0.00 1.10 -0.01 29 0 1,109 0
27NOV26 26.00 C 0.69 0.69 0.69 0.74 -0.01 29 5 962 0
27NOV26 27.00 C 0.00 0.00 0.00 0.51 0.00 30 0 349 0
27NOV26 28.00 C 0.00 0.00 0.00 0.32 -0.01 30 0 768 0
27NOV26 29.00 C 0.00 0.00 0.00 0.20 0.00 30 0 525 0
27NOV26 30.00 C 0.00 0.00 0.00 0.12 0.00 30 0 385 0
27NOV26 31.00 C 0.00 0.00 0.00 0.07 0.00 30 0 346 0
27NOV26 32.00 C 0.00 0.00 0.00 0.04 0.00 30 0 121 0
27NOV26 33.00 C 0.00 0.00 0.00 0.02 -0.01 30 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 32 0 524 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 34 0 198 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 36 0 6 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 52 0 65 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 55 0 20 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 58 0 200 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 16.30 +0.04 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 16.05 +0.04 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 15.81 +0.05 67 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 15.56 +0.08 60 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 15.31 +0.04 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 15.06 +0.02 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 14.82 +0.02 63 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 14.57 +0.02 58 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 14.07 +0.09 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 13.58 +0.05 54 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 13.08 +0.02 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 12.58 +0.05 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 12.09 +0.02 40 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 11.59 +0.05 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 11.10 +0.02 38 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 10.60 +0.05 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 10.11 +0.06 36 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 9.61 +0.06 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 9.12 +0.07 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 8.62 +0.02 24 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.13 +0.07 29 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.64 +0.07 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.15 +0.08 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.67 +0.09 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.19 +0.20 29 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.71 +0.18 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.14 +0.06 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.66 -0.13 16 0 170 0
30DEC26 21.00 C 0.00 0.00 0.00 3.95 +0.01 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.17 0.00 29 0 116 0
30DEC26 23.00 C 0.00 0.00 0.00 2.40 -0.01 27 0 732 0
30DEC26 24.00 C 1.70 1.70 1.70 1.83 -0.01 28 9 1,097 -9
30DEC26 25.00 C 1.33 1.33 1.33 1.36 -0.02 28 32 2,122 +32
30DEC26 26.00 C 0.99 0.99 0.91 0.99 -0.01 28 133 3,227 -99
30DEC26 27.00 C 0.74 0.74 0.68 0.74 +0.02 29 116 1,359 +104
30DEC26 28.00 C 0.52 0.52 0.52 0.52 -0.01 29 7 2,358 +7
30DEC26 29.00 C 0.00 0.00 0.00 0.35 -0.01 29 0 1,831 0
30DEC26 30.00 C 0.33 0.33 0.33 0.23 -0.01 29 8 2,164 +8
30DEC26 31.00 C 0.00 0.00 0.00 0.15 -0.01 29 0 1,268 0
30DEC26 32.00 C 0.00 0.00 0.00 0.10 0.00 29 0 2,093 0
30DEC26 33.00 C 0.00 0.00 0.00 0.06 -0.01 29 0 266 0
30DEC26 34.00 C 0.00 0.00 0.00 0.04 0.00 29 0 269 0
30DEC26 35.00 C 0.00 0.00 0.00 0.03 0.00 30 0 411 0
30DEC26 36.00 C 0.00 0.00 0.00 0.02 0.00 30 0 357 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 30 0 682 0
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 35 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 38 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 42 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 46 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 47 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 51 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 54 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 59 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 61 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 16.36 +0.10 0 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 16.12 +0.11 51 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 15.87 +0.11 0 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 15.62 +0.14 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 15.38 +0.02 43 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 15.13 +0.02 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 14.89 +0.09 44 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 14.64 +0.09 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 14.15 +0.17 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 13.66 +0.13 39 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 13.17 +0.11 39 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 12.67 +0.14 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 12.18 +0.11 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 11.69 +0.02 28 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 11.20 +0.12 29 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 10.71 +0.16 29 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 10.22 +0.17 28 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 9.73 +0.18 28 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 9.12 +0.07 0 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 8.62 +0.02 0 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 8.13 +0.07 0 0 1 0
30MAR27 17.00 C 0.00 0.00 0.00 7.64 +0.04 0 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.15 +0.03 0 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.68 +0.02 0 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 6.25 +0.02 0 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.82 +0.03 19 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.41 +0.04 22 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.01 +0.04 24 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 4.39 +0.05 28 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.68 +0.05 28 0 311 0
30MAR27 23.00 C 0.00 0.00 0.00 2.96 +0.06 27 0 652 0
30MAR27 24.00 C 0.00 0.00 0.00 2.42 +0.06 27 0 581 0
30MAR27 25.00 C 0.00 0.00 0.00 1.95 +0.05 28 0 1,899 0
30MAR27 26.00 C 0.00 0.00 0.00 1.58 +0.08 28 0 6,350 0
30MAR27 27.00 C 0.00 0.00 0.00 1.29 +0.07 29 0 8,391 0
30MAR27 28.00 C 1.02 1.02 1.02 1.01 +0.04 29 10 6,992 -10
30MAR27 29.00 C 0.00 0.00 0.00 0.79 +0.05 29 0 534 0
30MAR27 30.00 C 0.00 0.00 0.00 0.61 +0.04 29 0 566 0
30MAR27 31.00 C 0.00 0.00 0.00 0.46 +0.03 29 0 480 0
30MAR27 32.00 C 0.00 0.00 0.00 0.35 +0.03 29 0 1,506 0
30MAR27 33.00 C 0.00 0.00 0.00 0.26 +0.02 29 0 949 0
30MAR27 34.00 C 0.00 0.00 0.00 0.19 +0.02 28 0 961 0
30MAR27 35.00 C 0.00 0.00 0.00 0.14 +0.01 28 0 355 0
30MAR27 36.00 C 0.00 0.00 0.00 0.11 +0.02 29 0 62 0
30MAR27 37.00 C 0.00 0.00 0.00 0.08 +0.01 29 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.06 +0.01 29 0 131 0
30MAR27 39.00 C 0.00 0.00 0.00 0.04 0.00 28 0 75 0
30MAR27 40.00 C 0.00 0.00 0.00 0.03 0.00 29 0 39 0
30MAR27 41.00 C 0.00 0.00 0.00 0.02 0.00 28 0 21 0
30MAR27 42.00 C 0.00 0.00 0.00 0.01 0.00 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 45 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 16.41 +0.15 0 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 16.17 +0.16 48 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 15.92 +0.16 0 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 15.68 +0.20 44 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 15.43 +0.07 0 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 15.19 +0.08 41 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 14.94 +0.14 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 14.70 +0.15 37 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 14.21 +0.23 33 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 13.72 +0.19 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 13.23 +0.17 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 12.74 +0.02 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 12.25 +0.18 0 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 11.77 +0.10 30 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 11.20 +0.12 0 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 10.71 +0.16 0 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 10.22 +0.15 0 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 9.73 +0.14 0 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 9.12 0.00 0 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 8.66 +0.05 0 0 399 0
29JUN27 16.50 C 0.00 0.00 0.00 8.18 0.00 0 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.72 0.00 0 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.28 0.00 0 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.86 +0.01 0 0 104 0
29JUN27 18.50 C 0.00 0.00 0.00 6.44 +0.01 20 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.03 0.00 23 0 5 0
29JUN27 19.50 C 0.00 0.00 0.00 5.64 0.00 24 0 0 0
29JUN27 20.00 C 5.17 5.17 5.17 5.26 -0.20 25 6 19 +6
29JUN27 21.00 C 0.00 0.00 0.00 4.54 -0.15 26 0 72 0
29JUN27 22.00 C 0.00 0.00 0.00 3.89 -0.13 27 0 234 0
29JUN27 23.00 C 0.00 0.00 0.00 3.30 -0.01 27 0 1,420 0
29JUN27 24.00 C 0.00 0.00 0.00 2.78 -0.01 28 0 346 0
29JUN27 25.00 C 2.28 2.28 2.28 2.32 -0.02 28 15 675 -15
29JUN27 26.00 C 0.00 0.00 0.00 1.96 -0.01 28 0 336 0
29JUN27 27.00 C 0.00 0.00 0.00 1.68 +0.01 29 0 431 0
29JUN27 28.00 C 0.00 0.00 0.00 1.38 -0.01 29 0 544 0
29JUN27 29.00 C 0.00 0.00 0.00 1.12 -0.01 29 0 115 0
29JUN27 30.00 C 0.00 0.00 0.00 0.90 -0.02 29 0 132 0
29JUN27 31.00 C 0.00 0.00 0.00 0.73 -0.01 29 0 74 0
29JUN27 32.00 C 0.00 0.00 0.00 0.58 -0.02 29 0 232 0
29JUN27 33.00 C 0.00 0.00 0.00 0.46 -0.02 29 0 75 0
29JUN27 34.00 C 0.57 0.57 0.57 0.37 -0.01 29 88 23 -65
29JUN27 35.00 C 0.00 0.00 0.00 0.29 -0.01 29 0 63 0
29JUN27 36.00 C 0.00 0.00 0.00 0.23 -0.01 29 0 101 0
29JUN27 37.00 C 0.00 0.00 0.00 0.18 -0.01 29 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 0.14 -0.01 29 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.11 -0.01 29 0 53 0
29JUN27 40.00 C 0.00 0.00 0.00 0.09 0.00 29 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.07 -0.01 29 0 109 0
29JUN27 42.00 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 0.05 0.00 30 0 8 0
29JUN27 44.00 C 0.00 0.00 0.00 0.04 0.00 30 0 125 0
29JUN27 45.00 C 0.00 0.00 0.00 0.03 0.00 30 0 121 0
29JUN27 46.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 0.01 0.00 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 37 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 8.50 C 0.00 0.00 0.00 16.17 +0.02 47 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 15.92 +0.02 32 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 15.68 +0.02 43 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 15.43 +0.02 0 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 15.19 +0.02 40 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 14.94 +0.01 0 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 14.70 +0.02 38 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 14.21 +0.02 34 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 13.72 +0.02 31 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 13.23 +0.01 27 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 12.74 +0.01 0 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 12.26 +0.19 32 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 11.77 +0.10 30 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 11.29 +0.21 31 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 10.71 +0.16 0 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 10.22 +0.13 0 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 9.73 +0.13 0 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 9.12 -0.02 0 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 8.67 0.00 0 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 8.23 +0.01 0 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 7.80 +0.01 0 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 7.39 +0.01 20 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 6.98 +0.01 23 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.58 0.00 25 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.20 0.00 26 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 5.83 +0.01 27 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.48 +0.01 28 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 4.81 -0.14 28 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 4.20 -0.13 29 0 25 0
29SEP27 23.00 C 0.00 0.00 0.00 3.66 0.00 29 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 3.17 0.00 29 0 5 0
29SEP27 25.00 C 0.00 0.00 0.00 2.73 0.00 29 0 7 0
29SEP27 26.00 C 0.00 0.00 0.00 2.35 0.00 30 0 141 0
29SEP27 27.00 C 0.00 0.00 0.00 2.01 0.00 30 0 1 0
29SEP27 28.00 C 0.00 0.00 0.00 1.72 0.00 30 0 1 0
29SEP27 29.00 C 0.00 0.00 0.00 1.47 0.00 30 0 54 0
29SEP27 30.00 C 0.00 0.00 0.00 1.30 +0.01 31 0 17 0
29SEP27 31.00 C 0.00 0.00 0.00 1.10 -0.03 30 0 8 0
29SEP27 32.00 C 0.00 0.00 0.00 0.96 +0.01 31 0 26 0
29SEP27 33.00 C 0.00 0.00 0.00 0.81 0.00 31 0 100 0
29SEP27 34.00 C 0.00 0.00 0.00 0.68 0.00 31 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.58 0.00 31 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 0.49 0.00 31 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 0.41 0.00 31 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 0.35 0.00 31 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 0.29 0.00 31 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 0.24 0.00 30 0 40 0
29SEP27 41.00 C 0.00 0.00 0.00 0.20 0.00 30 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 0.17 0.00 31 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 0.15 0.00 31 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 0.12 0.00 31 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 0.10 0.00 31 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 0.09 0.00 31 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 0.07 0.00 31 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 0.01 0.00 32 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 2,345 116,812 +1,203
18SEP26 17.25 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
18SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
18SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
18SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
18SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
18SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
18SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
18SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
18SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
18SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
18SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
18SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
18SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
18SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
18SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
18SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 58 0 124 0
18SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 48 0 92 0
18SEP26 23.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 179 0
18SEP26 23.50 P 0.00 0.00 0.00 0.04 -0.03 36 0 799 0
18SEP26 24.00 P 0.16 0.18 0.16 0.13 -0.05 36 21 311 +19
18SEP26 24.50 P 0.38 0.41 0.29 0.34 -0.05 37 140 517 +1
18SEP26 25.00 P 0.71 0.80 0.55 0.66 -0.05 38 39 290 +10
18SEP26 25.50 P 1.14 1.14 1.08 1.09 -0.04 43 26 92 -10
18SEP26 26.00 P 1.71 1.71 1.71 1.57 -0.03 51 15 100 0
18SEP26 26.50 P 0.00 0.00 0.00 2.05 +0.01 56 0 30 0
18SEP26 27.00 P 0.00 0.00 0.00 2.59 +0.05 79 0 2 0
18SEP26 27.50 P 0.00 0.00 0.00 3.05 +0.01 76 0 15 0
18SEP26 28.00 P 0.00 0.00 0.00 3.54 0.00 80 0 0 0
18SEP26 28.50 P 0.00 0.00 0.00 4.04 0.00 88 0 0 0
18SEP26 29.00 P 0.00 0.00 0.00 4.54 0.00 97 0 0 0
18SEP26 29.50 P 0.00 0.00 0.00 5.04 -0.03 105 0 0 0
18SEP26 30.00 P 0.00 0.00 0.00 5.54 -0.03 113 0 0 0
18SEP26 30.50 P 0.00 0.00 0.00 6.04 -0.03 120 0 0 0
18SEP26 31.00 P 0.00 0.00 0.00 6.54 -0.03 128 0 0 0
18SEP26 31.50 P 0.00 0.00 0.00 7.04 -0.03 135 0 0 0
18SEP26 32.00 P 0.00 0.00 0.00 7.54 -0.03 141 0 0 0
18SEP26 32.50 P 0.00 0.00 0.00 8.04 -0.03 148 0 0 0
18SEP26 33.00 P 0.00 0.00 0.00 8.54 -0.03 155 0 0 0
18SEP26 33.50 P 0.00 0.00 0.00 9.04 -0.03 162 0 0 0
18SEP26 34.00 P 0.00 0.00 0.00 9.54 -0.03 168 0 0 0
18SEP26 34.50 P 0.00 0.00 0.00 10.04 -0.03 175 0 0 0
18SEP26 35.00 P 0.00 0.00 0.00 10.54 -0.03 181 0 0 0
18SEP26 35.50 P 0.00 0.00 0.00 11.04 -0.03 187 0 0 0
18SEP26 36.00 P 0.00 0.00 0.00 11.54 -0.05 193 0 0 0
25SEP26 17.25 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
25SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
25SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
25SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
25SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
25SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
25SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
25SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
25SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
25SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
25SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
25SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
25SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
25SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
25SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
25SEP26 22.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
25SEP26 22.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 39 0
25SEP26 23.00 P 0.00 0.00 0.00 0.07 -0.02 31 0 55 0
25SEP26 23.50 P 0.12 0.16 0.12 0.15 -0.03 31 11 31 +11
25SEP26 24.00 P 0.27 0.31 0.27 0.29 -0.04 31 4 18 +1
25SEP26 24.50 P 0.47 0.55 0.47 0.51 -0.05 31 4 27 +3
25SEP26 25.00 P 0.00 0.00 0.00 0.82 -0.04 32 2 2 +2
25SEP26 25.50 P 0.00 0.00 0.00 1.19 -0.05 33 1 1 +1
25SEP26 26.00 P 0.00 0.00 0.00 1.63 -0.04 36 0 0 0
25SEP26 26.50 P 0.00 0.00 0.00 2.05 -0.08 32 0 0 0
25SEP26 27.00 P 0.00 0.00 0.00 2.59 +0.04 44 0 0 0
25SEP26 27.50 P 0.00 0.00 0.00 3.05 +0.01 43 0 0 0
25SEP26 28.00 P 0.00 0.00 0.00 3.54 0.00 46 0 0 0
25SEP26 28.50 P 0.00 0.00 0.00 4.04 0.00 51 0 0 0
25SEP26 29.00 P 0.00 0.00 0.00 4.54 -0.02 55 0 0 0
25SEP26 29.50 P 0.00 0.00 0.00 5.04 -0.03 60 0 0 0
25SEP26 30.00 P 0.00 0.00 0.00 5.54 -0.03 64 0 0 0
25SEP26 30.50 P 0.00 0.00 0.00 6.04 -0.04 69 0 0 0
25SEP26 31.00 P 0.00 0.00 0.00 6.54 -0.04 73 0 0 0
25SEP26 31.50 P 0.00 0.00 0.00 7.04 -0.04 77 0 0 0
25SEP26 32.00 P 0.00 0.00 0.00 7.54 -0.04 81 0 0 0
25SEP26 32.50 P 0.00 0.00 0.00 8.04 -0.03 85 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 8.54 -0.04 89 0 0 0
25SEP26 33.50 P 0.00 0.00 0.00 9.04 -0.03 92 0 0 0
25SEP26 34.00 P 0.00 0.00 0.00 9.54 -0.03 96 0 0 0
25SEP26 34.50 P 0.00 0.00 0.00 10.04 -0.03 100 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 138 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 131 0 13 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 124 0 131 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 117 0 152 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 110 0 127 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 104 0 621 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 97 0 176 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 91 0 639 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 85 0 1,218 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 79 0 771 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 73 0 1,642 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 68 0 2,889 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 62 0 1,196 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,456 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 52 0 1,222 0
29SEP26 20.00 P 0.01 0.01 0.01 0.01 0.00 47 3 7,049 -3
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 37 0 11,221 0
29SEP26 22.00 P 0.04 0.04 0.03 0.03 +0.01 33 24 7,092 -17
29SEP26 23.00 P 0.11 0.11 0.09 0.11 +0.01 31 46 8,503 -4
29SEP26 24.00 P 0.40 0.42 0.30 0.37 +0.01 31 25 2,504 +9
29SEP26 25.00 P 0.84 0.91 0.84 0.91 +0.02 32 18 4,381 -8
29SEP26 26.00 P 1.80 1.80 1.80 1.68 0.00 34 22 1,146 -22
29SEP26 27.00 P 2.70 2.70 2.50 2.59 +0.04 38 5 963 -3
29SEP26 28.00 P 0.00 0.00 0.00 3.54 0.00 39 0 1,100 0
29SEP26 29.00 P 0.00 0.00 0.00 4.54 -0.02 48 0 1,574 0
29SEP26 30.00 P 0.00 0.00 0.00 5.56 -0.01 60 0 2,013 0
29SEP26 31.00 P 0.00 0.00 0.00 6.54 -0.04 63 0 669 0
29SEP26 32.00 P 0.00 0.00 0.00 7.54 -0.04 70 0 305 0
29SEP26 33.00 P 0.00 0.00 0.00 8.54 -0.04 76 0 270 0
29SEP26 34.00 P 0.00 0.00 0.00 9.54 -0.03 83 0 322 0
29SEP26 35.00 P 0.00 0.00 0.00 10.54 -0.06 89 0 160 0
29SEP26 36.00 P 0.00 0.00 0.00 11.54 -0.05 95 0 298 0
29SEP26 37.00 P 0.00 0.00 0.00 12.52 -0.05 0 0 200 0
29SEP26 38.00 P 0.00 0.00 0.00 13.52 -0.05 0 0 65 0
29SEP26 39.00 P 0.00 0.00 0.00 14.52 -0.02 0 0 276 0
29SEP26 40.00 P 0.00 0.00 0.00 15.54 -0.04 116 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 16.61 +0.02 143 0 45 0
29SEP26 42.00 P 0.00 0.00 0.00 17.52 -0.05 0 0 30 0
29SEP26 43.00 P 0.00 0.00 0.00 18.52 -0.06 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 19.53 -0.04 128 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 20.52 -0.04 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 21.53 -0.04 137 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 22.63 +0.06 178 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 23.52 -0.04 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 24.54 -0.02 156 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 25.53 -0.04 153 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 28.02 -0.05 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 30.52 -0.03 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 33.13 +0.05 221 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 35.63 +0.07 230 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 38.02 -0.06 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 40.52 -0.05 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 74 0 30 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 66 0 120 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 59 0 79 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 55 0 308 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 51 0 297 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 48 0 135 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 45 0 215 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 41 0 198 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 38 0 350 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 310 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 622 0
29OCT26 19.50 P 0.00 0.00 0.00 0.02 0.00 33 0 596 0
29OCT26 20.00 P 0.04 0.04 0.04 0.03 0.00 31 100 1,501 +100
29OCT26 21.00 P 0.09 0.09 0.09 0.08 0.00 31 100 2,191 0
29OCT26 22.00 P 0.21 0.22 0.19 0.19 -0.01 30 71 2,117 +61
29OCT26 23.00 P 0.44 0.45 0.37 0.42 -0.01 30 186 2,004 +168
29OCT26 24.00 P 0.80 0.86 0.75 0.78 -0.03 30 14 1,582 -1
29OCT26 25.00 P 1.34 1.34 1.34 1.31 -0.03 31 2 2,329 +2
29OCT26 26.00 P 0.00 0.00 0.00 1.99 -0.03 32 0 645 0
29OCT26 27.00 P 0.00 0.00 0.00 2.80 -0.03 33 0 385 0
29OCT26 28.00 P 0.00 0.00 0.00 3.71 -0.02 36 0 230 0
29OCT26 29.00 P 0.00 0.00 0.00 4.67 -0.03 40 0 90 0
29OCT26 30.00 P 0.00 0.00 0.00 5.56 -0.01 37 0 360 0
29OCT26 31.00 P 0.00 0.00 0.00 6.72 +0.09 54 0 240 0
29OCT26 32.00 P 0.00 0.00 0.00 7.57 -0.01 48 0 295 0
29OCT26 33.00 P 0.00 0.00 0.00 8.63 +0.05 57 0 265 0
29OCT26 34.00 P 0.00 0.00 0.00 9.54 -0.03 51 0 360 0
29OCT26 35.00 P 0.00 0.00 0.00 10.66 +0.06 69 0 170 0
29OCT26 36.00 P 0.00 0.00 0.00 11.65 +0.06 72 0 210 0
29OCT26 37.00 P 0.00 0.00 0.00 12.59 +0.02 70 0 80 0
29OCT26 38.00 P 0.00 0.00 0.00 13.64 +0.07 79 0 165 0
29OCT26 39.00 P 0.00 0.00 0.00 14.56 +0.02 72 0 130 0
29OCT26 40.00 P 0.00 0.00 0.00 15.56 -0.02 76 0 180 0
29OCT26 41.00 P 0.00 0.00 0.00 16.61 +0.02 86 0 60 0
29OCT26 42.00 P 0.00 0.00 0.00 17.57 0.00 83 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 18.57 -0.01 86 0 55 0
29OCT26 44.00 P 0.00 0.00 0.00 19.57 0.00 89 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 20.57 +0.01 92 0 50 0
29OCT26 46.00 P 0.00 0.00 0.00 21.57 0.00 95 0 15 0
29OCT26 47.00 P 0.00 0.00 0.00 22.63 +0.06 106 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 23.55 -0.01 97 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 24.55 -0.01 99 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 25.55 -0.02 101 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 28.05 -0.02 107 0 50 0
29OCT26 55.00 P 0.00 0.00 0.00 30.57 +0.02 117 0 50 0
29OCT26 57.50 P 0.00 0.00 0.00 33.13 +0.05 131 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 35.63 +0.07 137 0 30 0
29OCT26 62.50 P 0.00 0.00 0.00 38.05 -0.03 128 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 40.57 0.00 137 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 68 0 30 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 61 0 60 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 51 0 200 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 48 0 200 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 43 0 205 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 40 0 145 0
27NOV26 16.50 P 0.01 0.01 0.01 0.01 0.00 37 50 50 +50
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 30 0 20 0
27NOV26 18.50 P 0.00 0.00 0.00 0.02 0.00 30 0 481 0
27NOV26 19.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 518 0
27NOV26 19.50 P 0.00 0.00 0.00 0.05 -0.01 30 0 745 0
27NOV26 20.00 P 0.11 0.11 0.11 0.08 -0.01 30 100 7,904 +85
27NOV26 21.00 P 0.19 0.21 0.19 0.18 -0.01 30 56 1,238 +56
27NOV26 22.00 P 0.38 0.40 0.37 0.35 -0.02 30 136 3,422 +36
27NOV26 23.00 P 0.00 0.00 0.00 0.64 -0.02 30 0 2,532 0
27NOV26 24.00 P 1.06 1.14 1.05 1.04 -0.02 30 9 1,597 +3
27NOV26 25.00 P 1.61 1.62 1.61 1.57 -0.02 30 26 907 -26
27NOV26 26.00 P 2.29 2.29 2.28 2.22 -0.03 31 38 887 +30
27NOV26 27.00 P 0.00 0.00 0.00 2.98 -0.03 32 0 574 0
27NOV26 28.00 P 0.00 0.00 0.00 3.82 -0.03 33 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 4.74 -0.03 35 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 5.71 -0.03 39 0 13 0
27NOV26 31.00 P 0.00 0.00 0.00 6.72 0.00 44 0 85 0
27NOV26 32.00 P 0.00 0.00 0.00 7.72 +0.14 48 0 180 0
27NOV26 33.00 P 0.00 0.00 0.00 8.69 +0.04 50 0 165 0
27NOV26 34.00 P 0.00 0.00 0.00 9.65 +0.04 51 0 193 0
27NOV26 35.00 P 0.00 0.00 0.00 10.66 +0.06 55 0 105 0
27NOV26 36.00 P 0.00 0.00 0.00 11.65 +0.06 58 0 300 0
27NOV26 37.00 P 0.00 0.00 0.00 12.62 +0.04 59 0 95 0
27NOV26 38.00 P 0.00 0.00 0.00 13.64 +0.07 63 0 60 0
27NOV26 39.00 P 0.00 0.00 0.00 14.58 +0.02 61 0 30 0
27NOV26 40.00 P 0.00 0.00 0.00 15.56 -0.02 62 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 16.61 +0.02 69 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 17.57 0.00 68 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 18.57 -0.01 71 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 19.59 +0.02 75 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 20.59 +0.03 77 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 21.59 +0.02 80 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 22.63 +0.06 85 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 23.59 +0.03 84 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 24.59 +0.03 86 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 25.55 -0.02 83 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 28.09 +0.02 93 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 30.59 +0.04 98 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 33.13 +0.05 106 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 35.63 +0.07 111 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 38.09 +0.01 110 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 40.57 0.00 111 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 53 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 51 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 43 0 737 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 40 0 54 0
30DEC26 15.00 P 0.01 0.01 0.01 0.01 0.00 38 50 454 +50
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 36 0 260 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 33 0 139 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 31 0 775 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 29 0 642 0
30DEC26 17.50 P 0.00 0.00 0.00 0.02 0.00 30 0 545 0
30DEC26 18.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 435 0
30DEC26 18.50 P 0.00 0.00 0.00 0.05 0.00 29 0 807 0
30DEC26 19.00 P 0.00 0.00 0.00 0.07 -0.01 29 0 620 0
30DEC26 19.50 P 0.00 0.00 0.00 0.11 0.00 29 0 831 0
30DEC26 20.00 P 0.19 0.19 0.19 0.15 -0.01 29 5 5,672 +5
30DEC26 21.00 P 0.00 0.00 0.00 0.29 -0.02 29 0 2,132 0
30DEC26 22.00 P 0.51 0.51 0.51 0.52 -0.02 29 5 1,518 +5
30DEC26 23.00 P 0.87 0.92 0.80 0.83 -0.02 29 35 1,411 -32
30DEC26 24.00 P 1.37 1.37 1.34 1.26 +0.03 30 5 1,394 0
30DEC26 25.00 P 0.00 0.00 0.00 1.78 -0.03 30 0 1,875 0
30DEC26 26.00 P 2.54 2.54 2.42 2.41 -0.04 30 31 979 0
30DEC26 27.00 P 0.00 0.00 0.00 3.05 -0.03 29 0 563 0
30DEC26 28.00 P 0.00 0.00 0.00 3.84 -0.15 29 0 827 0
30DEC26 29.00 P 0.00 0.00 0.00 4.83 -0.03 33 0 674 0
30DEC26 30.00 P 0.00 0.00 0.00 5.77 -0.02 35 0 434 0
30DEC26 31.00 P 0.00 0.00 0.00 6.74 -0.02 38 0 271 0
30DEC26 32.00 P 0.00 0.00 0.00 7.75 +0.01 42 0 105 0
30DEC26 33.00 P 0.00 0.00 0.00 8.70 +0.01 43 0 270 0
30DEC26 34.00 P 0.00 0.00 0.00 9.69 +0.04 46 0 175 0
30DEC26 35.00 P 0.00 0.00 0.00 10.66 +0.04 48 0 142 0
30DEC26 36.00 P 0.00 0.00 0.00 11.65 +0.06 50 0 68 0
30DEC26 37.00 P 0.00 0.00 0.00 12.62 +0.04 51 0 105 0
30DEC26 38.00 P 0.00 0.00 0.00 13.64 +0.07 55 0 45 0
30DEC26 39.00 P 0.00 0.00 0.00 14.61 +0.05 55 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 15.59 +0.01 56 0 30 0
30DEC26 41.00 P 0.00 0.00 0.00 16.61 +0.02 60 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 17.60 +0.03 62 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 18.59 +0.01 63 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 19.59 +0.02 65 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 20.59 +0.03 67 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 21.59 +0.02 69 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 22.63 +0.06 74 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 23.59 +0.03 72 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 24.60 +0.04 75 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 25.58 +0.01 75 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 28.09 +0.02 80 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 30.59 +0.04 84 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 33.13 +0.05 91 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 35.63 +0.07 95 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 38.09 +0.01 95 0 15 0
30DEC26 65.00 P 0.00 0.00 0.00 40.59 +0.02 99 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 57 0 195 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 56 0 75 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 12.00 P 0.01 0.01 0.01 0.01 0.00 40 50 50 +50
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 36 0 149 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 0.00 32 0 245 0
30MAR27 14.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.02 0.00 29 0 11 0
30MAR27 16.00 P 0.00 0.00 0.00 0.03 0.00 29 0 105 0
30MAR27 16.50 P 0.00 0.00 0.00 0.05 +0.01 29 0 296 0
30MAR27 17.00 P 0.00 0.00 0.00 0.07 +0.01 29 0 30 0
30MAR27 17.50 P 0.00 0.00 0.00 0.09 +0.01 29 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.13 +0.01 29 0 702 0
30MAR27 18.50 P 0.00 0.00 0.00 0.17 +0.01 29 0 165 0
30MAR27 19.00 P 0.00 0.00 0.00 0.23 +0.02 29 0 2,604 0
30MAR27 19.50 P 0.00 0.00 0.00 0.30 +0.02 29 0 423 0
30MAR27 20.00 P 0.00 0.00 0.00 0.38 +0.02 29 0 529 0
30MAR27 21.00 P 0.00 0.00 0.00 0.60 +0.03 29 50 565 +50
30MAR27 22.00 P 0.00 0.00 0.00 0.88 +0.03 29 0 1,893 0
30MAR27 23.00 P 0.00 0.00 0.00 1.21 -0.01 28 0 4,302 0
30MAR27 24.00 P 1.72 1.72 1.72 1.71 +0.04 29 10 475 0
30MAR27 25.00 P 0.00 0.00 0.00 2.24 +0.04 29 0 1,686 0
30MAR27 26.00 P 0.00 0.00 0.00 2.85 +0.04 30 0 7,157 0
30MAR27 27.00 P 0.00 0.00 0.00 3.54 +0.04 30 0 8,238 0
30MAR27 28.00 P 0.00 0.00 0.00 4.29 +0.03 31 0 4,493 0
30MAR27 29.00 P 0.00 0.00 0.00 5.10 +0.02 31 0 345 0
30MAR27 30.00 P 0.00 0.00 0.00 5.96 +0.01 32 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 6.87 0.00 33 0 32 0
30MAR27 32.00 P 0.00 0.00 0.00 7.82 0.00 35 0 1,200 0
30MAR27 33.00 P 0.00 0.00 0.00 8.78 -0.03 37 0 60 0
30MAR27 34.00 P 0.00 0.00 0.00 9.72 -0.03 37 0 120 0
30MAR27 35.00 P 0.00 0.00 0.00 10.71 +0.02 40 0 45 0
30MAR27 36.00 P 0.00 0.00 0.00 11.67 +0.02 40 0 31 0
30MAR27 37.00 P 0.00 0.00 0.00 12.63 +0.02 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 13.64 +0.05 43 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 14.62 +0.03 45 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 15.59 +0.01 45 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 16.61 +0.02 48 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 17.60 +0.03 49 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 18.59 +0.01 50 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 19.60 +0.03 52 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 20.59 +0.03 53 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 21.60 +0.03 55 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 22.63 +0.06 58 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 23.59 +0.03 58 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 24.60 +0.04 60 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 25.59 +0.02 61 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 28.09 +0.02 64 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 30.59 +0.04 67 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 33.13 +0.05 73 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 35.63 +0.07 76 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 38.09 +0.01 76 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 40.59 +0.02 79 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
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 45 0 0 0
29JUN27 9.00 P 0.01 0.01 0.01 0.01 0.00 44 100 100 +100
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 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 32 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 118 0
29JUN27 13.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.02 0.00 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 0.00 30 0 43 0
29JUN27 15.00 P 0.00 0.00 0.00 0.06 -0.01 29 0 104 0
29JUN27 15.50 P 0.00 0.00 0.00 0.09 0.00 29 0 12 0
29JUN27 16.00 P 0.00 0.00 0.00 0.12 -0.01 29 0 132 0
29JUN27 16.50 P 0.00 0.00 0.00 0.16 -0.01 29 0 191 0
29JUN27 17.00 P 0.27 0.27 0.27 0.21 -0.01 29 1 279 0
29JUN27 17.50 P 0.00 0.00 0.00 0.27 -0.01 29 0 115 0
29JUN27 18.00 P 0.39 0.39 0.39 0.34 -0.01 29 1 163 -1
29JUN27 18.50 P 0.00 0.00 0.00 0.42 -0.02 29 0 327 0
29JUN27 19.00 P 0.00 0.00 0.00 0.52 -0.02 29 0 367 0
29JUN27 19.50 P 0.00 0.00 0.00 0.64 -0.01 29 0 346 0
29JUN27 20.00 P 0.00 0.00 0.00 0.76 -0.01 29 0 135 0
29JUN27 21.00 P 0.00 0.00 0.00 1.06 -0.01 29 0 113 0
29JUN27 22.00 P 0.00 0.00 0.00 1.43 -0.01 29 0 183 0
29JUN27 23.00 P 0.00 0.00 0.00 1.87 -0.02 29 0 343 0
29JUN27 24.00 P 0.00 0.00 0.00 2.38 -0.02 29 0 230 0
29JUN27 25.00 P 0.00 0.00 0.00 2.96 -0.04 30 0 66 0
29JUN27 26.00 P 0.00 0.00 0.00 3.60 -0.04 30 0 118 0
29JUN27 27.00 P 0.00 0.00 0.00 4.30 -0.03 30 0 199 0
29JUN27 28.00 P 0.00 0.00 0.00 5.03 -0.04 31 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 5.81 -0.03 31 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 6.64 -0.03 32 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 7.49 -0.03 32 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 8.37 -0.03 33 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.27 -0.02 34 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.19 0.00 35 0 2 0
29JUN27 35.00 P 0.00 0.00 0.00 11.11 +0.02 36 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 12.03 +0.01 36 0 30 0
29JUN27 37.00 P 0.00 0.00 0.00 12.96 +0.01 37 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 13.90 +0.01 38 0 61 0
29JUN27 39.00 P 0.00 0.00 0.00 14.84 +0.01 38 0 31 0
29JUN27 40.00 P 0.00 0.00 0.00 15.80 +0.03 39 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 16.82 +0.09 41 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 17.69 +0.01 40 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 18.73 +0.10 43 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 19.61 +0.02 41 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 20.59 +0.02 42 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 21.60 +0.03 44 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 22.63 +0.06 47 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 23.59 +0.03 47 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 24.60 +0.04 48 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 25.59 +0.02 49 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 28.09 +0.02 53 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 30.59 +0.04 56 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 33.13 +0.05 61 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 35.63 +0.07 64 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 38.09 +0.01 65 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 40.59 +0.02 67 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.01 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 33 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.04 0.00 31 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 0.00 31 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.09 0.00 31 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.12 0.00 31 0 1 0
29SEP27 15.00 P 0.00 0.00 0.00 0.16 0.00 31 0 0 0
29SEP27 15.50 P 0.25 0.25 0.25 0.20 -0.01 30 10 10 +10
29SEP27 16.00 P 0.00 0.00 0.00 0.26 0.00 31 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.32 -0.01 30 0 15 0
29SEP27 17.00 P 0.00 0.00 0.00 0.40 0.00 31 0 134 0
29SEP27 17.50 P 0.00 0.00 0.00 0.49 0.00 31 0 160 0
29SEP27 18.00 P 0.64 0.64 0.62 0.59 0.00 31 3 13 +3
29SEP27 18.50 P 0.75 0.75 0.75 0.70 0.00 31 1 88 -1
29SEP27 19.00 P 0.00 0.00 0.00 0.83 0.00 31 0 442 0
29SEP27 19.50 P 0.00 0.00 0.00 0.96 -0.01 31 0 103 0
29SEP27 20.00 P 0.00 0.00 0.00 1.12 -0.01 31 0 2 0
29SEP27 21.00 P 0.00 0.00 0.00 1.47 -0.01 31 0 125 0
29SEP27 22.00 P 0.00 0.00 0.00 1.88 -0.01 31 0 39 0
29SEP27 23.00 P 0.00 0.00 0.00 2.36 0.00 31 0 339 0
29SEP27 24.00 P 0.00 0.00 0.00 2.88 -0.01 31 0 97 0
29SEP27 25.00 P 0.00 0.00 0.00 3.45 -0.01 31 0 118 0
29SEP27 26.00 P 0.00 0.00 0.00 4.09 -0.01 32 0 15 0
29SEP27 27.00 P 0.00 0.00 0.00 4.75 -0.02 32 0 15 0
29SEP27 28.00 P 0.00 0.00 0.00 5.48 -0.01 32 0 80 0
29SEP27 29.00 P 0.00 0.00 0.00 6.23 -0.01 32 0 140 0
29SEP27 30.00 P 0.00 0.00 0.00 7.02 -0.01 33 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 7.85 -0.01 33 0 40 0
29SEP27 32.00 P 0.00 0.00 0.00 8.69 -0.01 34 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 9.57 -0.01 34 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 10.46 -0.01 35 0 80 0
29SEP27 35.00 P 0.00 0.00 0.00 11.37 -0.01 36 0 85 0
29SEP27 36.00 P 0.00 0.00 0.00 12.29 -0.01 37 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 13.23 -0.01 38 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 14.18 -0.01 39 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 15.14 -0.01 40 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 16.11 0.00 41 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 17.08 -0.01 42 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 18.07 +0.03 43 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 19.03 +0.05 44 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 19.96 +0.04 45 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 20.91 +0.05 45 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 21.86 +0.05 46 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 22.80 +0.05 46 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 23.75 +0.05 46 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 24.73 +0.08 47 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 25.67 +0.07 47 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 28.09 +0.02 48 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 30.60 +0.03 51 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 33.13 +0.05 55 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 35.63 +0.07 57 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 38.09 +0.01 58 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 40.59 0.00 61 0 0 0
TOTAL PUT 1,651 175,282 +793
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$ 12.120
29SEP26 8.50 C 0.00 0.00 0.00 3.62 -0.21 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.37 -0.21 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.12 -0.21 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.87 -0.21 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.62 -0.21 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.37 -0.21 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.12 -0.19 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.62 -0.19 0 0 0 -3
29SEP26 11.00 C 0.00 0.00 0.00 1.12 -0.19 0 0 0 -35
29SEP26 11.50 C 0.00 0.00 0.00 0.63 -0.19 35 0 0 -865
29SEP26 12.00 C 0.00 0.00 0.00 0.28 -0.15 34 0 765 0
29SEP26 12.50 C 0.15 0.15 0.13 0.13 -0.09 36 38 346 +6
29SEP26 13.00 C 0.06 0.07 0.05 0.05 -0.05 37 90 495 +88
29SEP26 13.50 C 0.03 0.04 0.03 0.02 -0.02 39 320 629 -120
29SEP26 14.00 C 0.03 0.03 0.03 0.01 -0.01 42 60 449 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 49 0 243 0
29SEP26 15.00 C 0.01 0.01 0.01 0.01 0.00 56 5 1,082 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 63 0 750 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 69 0 562 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 76 0 522 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 81 0 418 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 87 0 268 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 92 0 556 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 97 0 97 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 102 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 107 0 55 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 112 0 121 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 121 0 98 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 129 0 234 0
29OCT26 8.75 C 0.00 0.00 0.00 3.37 -0.23 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.12 -0.23 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.87 -0.23 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.62 -0.23 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.37 -0.23 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.12 -0.23 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 1.62 -0.19 0 0 0 -7
29OCT26 11.00 C 0.00 0.00 0.00 1.18 -0.17 37 0 45 0
29OCT26 11.50 C 0.00 0.00 0.00 0.84 -0.17 37 0 45 0
29OCT26 12.00 C 0.56 0.56 0.56 0.59 -0.13 37 20 80 +20
29OCT26 12.50 C 0.41 0.41 0.37 0.39 -0.10 37 432 981 +397
29OCT26 13.00 C 0.24 0.26 0.24 0.25 -0.08 37 11 1,413 +11
29OCT26 13.50 C 0.15 0.15 0.15 0.16 -0.05 38 2 768 0
29OCT26 14.00 C 0.10 0.10 0.10 0.10 -0.03 38 36 525 -24
29OCT26 14.50 C 0.00 0.00 0.00 0.06 -0.02 39 0 494 0
29OCT26 15.00 C 0.05 0.05 0.05 0.03 -0.02 38 2 126 0
29OCT26 15.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 289 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 165 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 165 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 45 0 125 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 16 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 132 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 57 0 60 0
27NOV26 9.00 C 0.00 0.00 0.00 3.12 -0.23 0 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.87 -0.23 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.62 -0.23 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 2.37 -0.23 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.12 -0.23 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 1.70 -0.16 38 0 15 0
27NOV26 11.00 C 0.00 0.00 0.00 1.35 -0.14 38 0 30 0
27NOV26 11.50 C 0.00 0.00 0.00 1.02 -0.17 37 0 60 0
27NOV26 12.00 C 0.00 0.00 0.00 0.77 -0.16 37 0 30 0
27NOV26 12.50 C 0.00 0.00 0.00 0.57 -0.12 37 0 420 0
27NOV26 13.00 C 0.43 0.43 0.42 0.42 -0.10 37 13 321 0
27NOV26 13.50 C 0.00 0.00 0.00 0.30 -0.08 37 0 594 0
27NOV26 14.00 C 0.00 0.00 0.00 0.22 -0.05 38 0 685 0
27NOV26 14.50 C 0.00 0.00 0.00 0.15 -0.04 38 0 107 0
27NOV26 15.00 C 0.11 0.11 0.11 0.10 -0.03 38 1 71 -1
27NOV26 15.50 C 0.00 0.00 0.00 0.07 -0.02 38 0 141 0
27NOV26 16.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 505 0
27NOV26 16.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 50 0
27NOV26 17.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 74 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 75 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 48 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 45 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.62 -0.22 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.37 -0.23 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.12 -0.23 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.87 -0.23 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.62 -0.23 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.41 -0.22 38 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 2.22 -0.20 38 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.82 -0.20 37 0 15 0
30DEC26 11.00 C 0.00 0.00 0.00 1.49 -0.14 37 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 1.18 -0.17 36 0 60 0
30DEC26 12.00 C 0.95 0.95 0.95 0.94 -0.14 36 15 197 0
30DEC26 12.50 C 0.00 0.00 0.00 0.73 -0.12 36 0 703 0
30DEC26 13.00 C 0.60 0.60 0.55 0.57 -0.10 37 17 236 -15
30DEC26 13.50 C 0.00 0.00 0.00 0.43 -0.09 37 0 320 0
30DEC26 14.00 C 0.00 0.00 0.00 0.33 -0.06 37 0 399 0
30DEC26 14.50 C 0.00 0.00 0.00 0.25 -0.04 37 0 491 0
30DEC26 15.00 C 0.00 0.00 0.00 0.18 -0.04 37 0 711 0
30DEC26 15.50 C 0.00 0.00 0.00 0.13 -0.03 37 0 279 0
30DEC26 16.00 C 0.00 0.00 0.00 0.10 -0.02 37 0 143 0
30DEC26 16.50 C 0.00 0.00 0.00 0.07 -0.02 37 0 90 0
30DEC26 17.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 241 0
30DEC26 17.50 C 0.00 0.00 0.00 0.04 -0.01 38 0 66 0
30DEC26 18.00 C 0.00 0.00 0.00 0.03 0.00 38 0 336 0
30DEC26 18.50 C 0.00 0.00 0.00 0.02 0.00 38 0 93 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 94 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 90 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 104 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.68 -0.24 39 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.47 -0.23 39 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.26 -0.22 38 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.05 -0.23 38 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.86 -0.21 38 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.66 -0.21 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.48 -0.20 37 0 45 0
30MAR27 10.50 C 0.00 0.00 0.00 2.12 -0.21 36 0 45 0
30MAR27 11.00 C 0.00 0.00 0.00 1.82 -0.18 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.55 -0.13 36 0 380 0
30MAR27 12.00 C 0.00 0.00 0.00 1.32 -0.11 36 0 80 0
30MAR27 12.50 C 0.00 0.00 0.00 1.09 -0.10 36 0 279 0
30MAR27 13.00 C 0.00 0.00 0.00 0.92 -0.08 36 0 329 0
30MAR27 13.50 C 0.00 0.00 0.00 0.77 -0.07 36 0 82 0
30MAR27 14.00 C 0.00 0.00 0.00 0.63 -0.07 36 0 195 0
30MAR27 14.50 C 0.00 0.00 0.00 0.53 -0.05 37 0 194 0
30MAR27 15.00 C 0.00 0.00 0.00 0.42 -0.05 36 0 160 0
30MAR27 15.50 C 0.35 0.35 0.35 0.35 -0.04 36 1 100 0
30MAR27 16.00 C 0.30 0.30 0.30 0.28 -0.04 36 1 157 0
30MAR27 16.50 C 0.00 0.00 0.00 0.23 -0.02 36 0 277 0
30MAR27 17.00 C 0.00 0.00 0.00 0.18 -0.03 36 0 160 0
30MAR27 17.50 C 0.00 0.00 0.00 0.15 -0.01 36 0 169 0
30MAR27 18.00 C 0.00 0.00 0.00 0.12 -0.02 36 0 168 0
30MAR27 18.50 C 0.00 0.00 0.00 0.10 -0.01 37 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 0.08 -0.01 37 0 87 0
30MAR27 19.50 C 0.00 0.00 0.00 0.06 -0.01 36 0 28 0
30MAR27 20.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 41 0
30MAR27 21.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 4 0
30MAR27 22.00 C 0.00 0.00 0.00 0.02 0.00 36 0 98 0
29JUN27 8.75 C 0.00 0.00 0.00 3.65 -0.24 38 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.46 -0.22 38 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.26 -0.23 37 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 3.08 -0.21 37 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.90 -0.20 37 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.72 -0.21 37 0 30 0
29JUN27 10.50 C 0.00 0.00 0.00 2.40 -0.19 36 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 2.10 -0.19 36 0 15 0
29JUN27 11.50 C 0.00 0.00 0.00 1.84 -0.17 36 0 15 0
29JUN27 12.00 C 1.59 1.64 1.59 1.66 -0.10 37 90 120 +75
29JUN27 12.50 C 0.00 0.00 0.00 1.38 -0.22 36 0 150 0
29JUN27 13.00 C 0.00 0.00 0.00 1.20 -0.13 36 0 163 0
29JUN27 13.50 C 0.00 0.00 0.00 1.05 -0.13 36 0 16 0
29JUN27 14.00 C 0.89 0.89 0.89 0.94 -0.08 37 15 130 0
29JUN27 14.50 C 0.00 0.00 0.00 0.77 -0.10 36 0 18 0
29JUN27 15.00 C 0.00 0.00 0.00 0.66 -0.09 36 0 109 0
29JUN27 15.50 C 0.00 0.00 0.00 0.57 -0.08 36 0 90 0
29JUN27 16.00 C 0.00 0.00 0.00 0.49 -0.08 36 0 29 0
29JUN27 16.50 C 0.00 0.00 0.00 0.42 -0.07 36 0 16 0
29JUN27 17.00 C 0.00 0.00 0.00 0.37 -0.05 36 0 26 0
29JUN27 17.50 C 0.00 0.00 0.00 0.32 -0.06 37 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 0.27 -0.05 37 0 480 0
29JUN27 18.50 C 0.00 0.00 0.00 0.23 -0.05 37 0 2 0
29JUN27 19.00 C 0.00 0.00 0.00 0.19 -0.05 36 0 2 0
29JUN27 19.50 C 0.00 0.00 0.00 0.17 -0.03 37 0 63 0
29JUN27 20.00 C 0.00 0.00 0.00 0.14 -0.04 37 0 359 0
29JUN27 21.00 C 0.00 0.00 0.00 0.10 -0.03 36 0 222 0
29SEP27 9.00 C 0.00 0.00 0.00 3.52 -0.21 33 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 3.33 -0.22 33 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 3.16 -0.21 33 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 3.01 -0.18 34 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 2.86 -0.16 34 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 2.57 -0.14 35 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.30 -0.14 35 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 2.06 -0.13 35 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.84 -0.12 35 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.64 -0.12 35 0 15 0
29SEP27 13.00 C 0.00 0.00 0.00 1.46 -0.10 36 0 2 0
29SEP27 13.50 C 0.00 0.00 0.00 1.30 -0.10 36 0 15 0
29SEP27 14.00 C 0.00 0.00 0.00 1.15 -0.09 36 0 50 0
29SEP27 14.50 C 0.00 0.00 0.00 1.02 -0.09 36 0 195 0
29SEP27 15.00 C 0.00 0.00 0.00 0.90 -0.08 36 0 1 0
29SEP27 15.50 C 0.00 0.00 0.00 0.80 -0.07 36 0 55 0
29SEP27 16.00 C 0.00 0.00 0.00 0.70 -0.07 36 0 15 0
29SEP27 16.50 C 0.00 0.00 0.00 0.62 -0.07 36 0 30 0
29SEP27 17.00 C 0.00 0.00 0.00 0.55 -0.07 36 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.49 -0.06 36 0 3 0
29SEP27 18.00 C 0.00 0.00 0.00 0.45 -0.04 37 0 13 0
29SEP27 18.50 C 0.37 0.37 0.37 0.39 -0.05 37 12 14 +12
TOTAL CALL 1,181 26,749 -461
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 69 0 44 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 63 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 57 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 0.00 0.00 0.00 0.01 0.00 46 0 321 0
29SEP26 10.50 P 0.00 0.00 0.00 0.02 0.00 40 0 246 0
29SEP26 11.00 P 0.00 0.00 0.00 0.06 +0.01 37 0 805 0
29SEP26 11.50 P 0.19 0.19 0.18 0.17 +0.03 36 6 1,337 +6
29SEP26 12.00 P 0.36 0.43 0.36 0.40 +0.08 37 24 1,818 +14
29SEP26 12.50 P 0.69 0.79 0.69 0.74 +0.13 38 70 382 -50
29SEP26 13.00 P 1.20 1.20 1.20 1.14 +0.16 35 5 691 0
29SEP26 13.50 P 1.56 1.56 1.56 1.66 +0.17 50 15 493 0
29SEP26 14.00 P 2.06 2.06 2.06 2.17 +0.24 63 10 536 0
29SEP26 14.50 P 0.00 0.00 0.00 2.61 +0.19 45 0 211 0
29SEP26 15.00 P 3.12 3.12 3.12 3.20 +0.20 89 2 666 -2
29SEP26 15.50 P 0.00 0.00 0.00 3.64 +0.24 80 0 742 0
29SEP26 16.00 P 0.00 0.00 0.00 4.11 +0.22 64 0 60 0
29SEP26 16.50 P 0.00 0.00 0.00 4.61 +0.22 70 0 141 0
29SEP26 17.00 P 0.00 0.00 0.00 5.11 +0.22 76 0 85 0
29SEP26 17.50 P 0.00 0.00 0.00 5.61 +0.22 81 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.11 +0.23 86 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.61 +0.23 91 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.11 +0.21 96 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.61 +0.21 101 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.11 +0.21 106 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.11 +0.23 115 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.11 +0.21 123 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.02 +0.01 40 0 42 0
29OCT26 9.50 P 0.00 0.00 0.00 0.03 +0.01 39 0 7 0
29OCT26 9.75 P 0.07 0.07 0.07 0.04 0.00 38 3 74 0
29OCT26 10.00 P 0.00 0.00 0.00 0.07 +0.02 39 0 41 0
29OCT26 10.50 P 0.00 0.00 0.00 0.14 +0.03 38 0 212 0
29OCT26 11.00 P 0.25 0.25 0.25 0.25 +0.04 38 1 393 +1
29OCT26 11.50 P 0.43 0.44 0.43 0.43 +0.06 38 89 232 +82
29OCT26 12.00 P 0.64 0.69 0.64 0.66 +0.08 37 632 1,575 +591
29OCT26 12.50 P 0.00 0.00 0.00 0.99 +0.13 39 0 239 0
29OCT26 13.00 P 1.31 1.31 1.31 1.36 +0.16 40 5 570 0
29OCT26 13.50 P 0.00 0.00 0.00 1.78 +0.20 42 0 486 0
29OCT26 14.00 P 0.00 0.00 0.00 2.21 +0.20 42 0 248 0
29OCT26 14.50 P 0.00 0.00 0.00 2.67 +0.21 43 0 79 0
29OCT26 15.00 P 0.00 0.00 0.00 3.20 +0.20 53 0 15 0
29OCT26 15.50 P 0.00 0.00 0.00 3.65 +0.24 50 0 45 0
29OCT26 16.00 P 0.00 0.00 0.00 4.15 +0.26 55 0 6 0
29OCT26 16.50 P 0.00 0.00 0.00 4.65 +0.25 59 0 15 0
29OCT26 17.00 P 0.00 0.00 0.00 5.15 +0.25 64 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 5.65 +0.25 67 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 6.15 +0.25 71 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 6.65 +0.25 75 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 7.15 +0.25 78 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 1 0
27NOV26 9.25 P 0.00 0.00 0.00 0.06 +0.01 39 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.08 +0.01 38 0 6 0
27NOV26 9.75 P 0.00 0.00 0.00 0.11 +0.02 38 0 1 0
27NOV26 10.00 P 0.00 0.00 0.00 0.14 +0.01 38 0 80 0
27NOV26 10.50 P 0.00 0.00 0.00 0.25 +0.03 38 0 50 0
27NOV26 11.00 P 0.41 0.41 0.41 0.40 +0.05 38 1 32 +1
27NOV26 11.50 P 0.60 0.60 0.60 0.59 +0.07 38 2 284 +2
27NOV26 12.00 P 0.86 0.86 0.86 0.84 +0.09 38 3 142 +3
27NOV26 12.50 P 0.00 0.00 0.00 1.14 +0.12 38 0 100 0
27NOV26 13.00 P 0.00 0.00 0.00 1.49 +0.15 39 0 378 0
27NOV26 13.50 P 0.00 0.00 0.00 1.85 +0.13 38 0 75 0
27NOV26 14.00 P 0.00 0.00 0.00 2.29 +0.18 40 0 133 0
27NOV26 14.50 P 0.00 0.00 0.00 2.73 +0.20 40 0 112 0
27NOV26 15.00 P 0.00 0.00 0.00 3.20 +0.20 42 0 111 0
27NOV26 15.50 P 0.00 0.00 0.00 3.66 +0.24 42 0 60 0
27NOV26 16.00 P 0.00 0.00 0.00 4.15 +0.25 45 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 4.65 +0.25 48 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 5.15 +0.25 51 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 5.65 +0.25 55 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 6.15 +0.25 58 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 6.65 +0.25 61 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 7.15 +0.25 64 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.04 +0.01 38 0 46 0
30DEC26 8.75 P 0.08 0.08 0.08 0.06 +0.01 38 3 43 +3
30DEC26 9.00 P 0.10 0.10 0.10 0.07 0.00 37 20 86 +20
30DEC26 9.25 P 0.00 0.00 0.00 0.10 +0.01 37 0 89 0
30DEC26 9.50 P 0.00 0.00 0.00 0.13 +0.01 37 0 4 0
30DEC26 9.75 P 0.00 0.00 0.00 0.17 +0.02 37 0 61 0
30DEC26 10.00 P 0.00 0.00 0.00 0.22 +0.02 37 0 91 0
30DEC26 10.50 P 0.35 0.35 0.35 0.35 +0.04 37 18 421 +18
30DEC26 11.00 P 0.52 0.52 0.52 0.51 +0.05 37 1 745 +1
30DEC26 11.50 P 0.70 0.70 0.70 0.72 +0.08 37 5 766 0
30DEC26 12.00 P 0.93 0.93 0.93 0.97 +0.09 37 40 402 +24
30DEC26 12.50 P 0.00 0.00 0.00 1.26 +0.12 37 0 879 0
30DEC26 13.00 P 1.55 1.56 1.55 1.60 +0.14 37 30 752 0
30DEC26 13.50 P 0.00 0.00 0.00 1.95 +0.13 37 0 670 0
30DEC26 14.00 P 0.00 0.00 0.00 2.35 +0.16 37 0 209 0
30DEC26 14.50 P 0.00 0.00 0.00 2.80 +0.19 39 0 249 0
30DEC26 15.00 P 0.00 0.00 0.00 3.24 +0.22 39 0 109 0
30DEC26 15.50 P 0.00 0.00 0.00 3.69 +0.22 39 0 102 0
30DEC26 16.00 P 0.00 0.00 0.00 4.16 +0.23 40 0 46 0
30DEC26 16.50 P 0.00 0.00 0.00 4.65 +0.24 42 0 86 0
30DEC26 17.00 P 0.00 0.00 0.00 5.15 +0.25 45 0 102 0
30DEC26 17.50 P 0.00 0.00 0.00 5.65 +0.25 47 0 60 0
30DEC26 18.00 P 0.00 0.00 0.00 6.15 +0.25 50 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 6.65 +0.25 53 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.15 +0.25 55 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.64 +0.24 56 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.14 +0.24 58 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.14 +0.24 63 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.14 +0.24 67 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.12 +0.01 36 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 0.15 +0.02 36 0 209 0
30MAR27 9.00 P 0.00 0.00 0.00 0.19 +0.02 36 0 116 0
30MAR27 9.25 P 0.00 0.00 0.00 0.24 +0.03 36 0 82 0
30MAR27 9.50 P 0.00 0.00 0.00 0.29 +0.03 36 0 46 0
30MAR27 9.75 P 0.00 0.00 0.00 0.35 +0.04 36 0 129 0
30MAR27 10.00 P 0.00 0.00 0.00 0.42 +0.04 36 0 301 0
30MAR27 10.50 P 0.00 0.00 0.00 0.58 +0.05 36 0 243 0
30MAR27 11.00 P 0.00 0.00 0.00 0.76 +0.07 36 0 164 0
30MAR27 11.50 P 0.00 0.00 0.00 0.97 +0.06 36 0 147 0
30MAR27 12.00 P 1.24 1.24 1.24 1.24 +0.10 36 1 194 0
30MAR27 12.50 P 0.00 0.00 0.00 1.52 +0.10 36 0 701 0
30MAR27 13.00 P 0.00 0.00 0.00 1.84 +0.12 36 0 242 0
30MAR27 13.50 P 0.00 0.00 0.00 2.19 +0.15 36 0 256 0
30MAR27 14.00 P 0.00 0.00 0.00 2.55 +0.14 36 0 137 0
30MAR27 14.50 P 0.00 0.00 0.00 2.93 +0.14 35 0 205 0
30MAR27 15.00 P 3.33 3.33 3.33 3.33 +0.15 35 2 120 0
30MAR27 15.50 P 0.00 0.00 0.00 3.81 +0.21 37 0 106 0
30MAR27 16.00 P 0.00 0.00 0.00 4.25 +0.20 37 0 70 0
30MAR27 16.50 P 0.00 0.00 0.00 4.70 +0.23 37 0 21 0
30MAR27 17.00 P 0.00 0.00 0.00 5.17 +0.23 37 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 5.65 +0.23 38 0 60 0
30MAR27 18.00 P 0.00 0.00 0.00 6.15 +0.25 40 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 6.65 +0.25 42 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.15 +0.23 44 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 7.64 +0.23 45 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.14 +0.24 47 0 3 0
30MAR27 21.00 P 0.00 0.00 0.00 9.14 +0.24 50 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 10.14 +0.23 53 0 0 0
29JUN27 8.75 P 0.27 0.27 0.27 0.28 +0.01 37 5 141 +5
29JUN27 9.00 P 0.00 0.00 0.00 0.33 0.00 37 0 109 0
29JUN27 9.25 P 0.00 0.00 0.00 0.39 +0.01 37 0 90 0
29JUN27 9.50 P 0.00 0.00 0.00 0.46 +0.01 37 0 106 0
29JUN27 9.75 P 0.00 0.00 0.00 0.53 +0.01 37 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.61 +0.01 37 0 43 0
29JUN27 10.50 P 0.82 0.82 0.80 0.79 +0.04 37 30 314 +30
29JUN27 11.00 P 0.00 0.00 0.00 1.01 +0.07 37 0 103 0
29JUN27 11.50 P 0.00 0.00 0.00 1.24 +0.09 37 0 106 0
29JUN27 12.00 P 0.00 0.00 0.00 1.45 +0.04 36 0 149 0
29JUN27 12.50 P 0.00 0.00 0.00 1.78 +0.12 37 0 314 0
29JUN27 13.00 P 0.00 0.00 0.00 2.10 +0.13 37 0 209 0
29JUN27 13.50 P 0.00 0.00 0.00 2.42 +0.13 37 0 76 0
29JUN27 14.00 P 0.00 0.00 0.00 2.79 +0.15 37 0 110 0
29JUN27 14.50 P 0.00 0.00 0.00 3.16 +0.16 37 0 16 0
29JUN27 15.00 P 0.00 0.00 0.00 3.56 +0.17 37 0 10 0
29JUN27 15.50 P 0.00 0.00 0.00 3.94 +0.17 37 0 56 0
29JUN27 16.00 P 0.00 0.00 0.00 4.39 +0.19 37 0 39 0
29JUN27 16.50 P 0.00 0.00 0.00 4.82 +0.20 37 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 5.26 +0.21 37 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.71 +0.20 37 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 6.18 +0.23 37 0 34 0
29JUN27 18.50 P 0.00 0.00 0.00 6.65 +0.22 37 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 7.15 +0.23 39 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 7.64 +0.23 40 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 8.14 +0.24 41 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 9.14 +0.24 44 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.46 +0.02 37 0 111 0
29SEP27 9.25 P 0.00 0.00 0.00 0.53 +0.02 37 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.61 +0.03 37 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.69 +0.03 37 0 65 0
29SEP27 10.00 P 0.00 0.00 0.00 0.78 +0.03 37 0 239 0
29SEP27 10.50 P 0.00 0.00 0.00 0.98 +0.04 37 0 181 0
29SEP27 11.00 P 0.00 0.00 0.00 1.20 +0.05 37 0 223 0
29SEP27 11.50 P 0.00 0.00 0.00 1.45 +0.06 37 0 36 0
29SEP27 12.00 P 0.00 0.00 0.00 1.72 +0.07 38 0 40 0
29SEP27 12.50 P 0.00 0.00 0.00 2.02 +0.07 38 0 87 0
29SEP27 13.00 P 0.00 0.00 0.00 2.34 +0.09 38 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 2.68 +0.10 38 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 3.03 +0.11 39 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 3.41 +0.11 39 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 3.79 +0.11 39 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 4.20 +0.12 39 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 4.62 +0.14 40 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 5.06 +0.17 41 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 5.49 +0.18 41 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 5.92 +0.19 41 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 6.36 +0.20 41 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 6.79 +0.20 40 0 0 0
TOTAL PUT 1,023 27,716 +749
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$ 16.310
29SEP26 8.75 C 0.00 0.00 0.00 7.57 -0.12 155 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 7.32 -0.12 148 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.07 -0.12 141 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.82 -0.13 135 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.57 -0.12 128 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.32 -0.12 122 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.82 -0.12 110 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.32 -0.12 98 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.82 -0.12 87 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.32 -0.12 77 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.82 -0.12 67 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.32 -0.12 57 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.82 -0.12 47 0 120 0
29SEP26 14.00 C 0.00 0.00 0.00 2.32 -0.14 38 0 158 0
29SEP26 14.50 C 0.00 0.00 0.00 1.82 -0.12 28 0 134 0
29SEP26 15.00 C 0.00 0.00 0.00 1.34 -0.11 36 0 217 0
29SEP26 15.50 C 0.00 0.00 0.00 0.86 -0.13 29 0 85 0
29SEP26 16.00 C 0.00 0.00 0.00 0.47 -0.12 29 0 190 0
29SEP26 16.50 C 0.00 0.00 0.00 0.21 -0.08 29 0 82 0
29SEP26 17.00 C 0.06 0.06 0.06 0.09 -0.04 31 4 166 +4
29SEP26 17.50 C 0.00 0.00 0.00 0.03 -0.02 31 0 144 0
29SEP26 18.00 C 0.02 0.02 0.02 0.01 -0.01 32 3 389 -3
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 78 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 49 0 105 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 55 0 129 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 64 0 10 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 7.07 -0.16 104 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 6.82 -0.16 99 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 6.57 -0.16 95 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 6.32 -0.17 90 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 5.82 -0.16 82 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.32 -0.17 74 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.82 -0.16 66 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.32 -0.16 59 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.82 -0.17 51 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.32 -0.17 45 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.82 -0.17 38 0 41 0
29OCT26 14.00 C 0.00 0.00 0.00 2.32 -0.14 31 0 37 0
29OCT26 14.50 C 0.00 0.00 0.00 1.82 -0.12 24 0 51 0
29OCT26 15.00 C 0.00 0.00 0.00 1.34 -0.12 27 0 44 0
29OCT26 15.50 C 0.00 0.00 0.00 0.92 -0.10 28 0 28 0
29OCT26 16.00 C 0.00 0.00 0.00 0.59 -0.09 27 0 30 0
29OCT26 16.50 C 0.00 0.00 0.00 0.39 -0.04 29 0 27 0
29OCT26 17.00 C 0.00 0.00 0.00 0.24 -0.03 28 0 76 0
29OCT26 17.50 C 0.00 0.00 0.00 0.14 -0.02 28 0 27 0
29OCT26 18.00 C 0.11 0.11 0.10 0.08 -0.01 28 15 464 +15
29OCT26 18.50 C 0.00 0.00 0.00 0.05 0.00 29 0 58 0
29OCT26 19.00 C 0.00 0.00 0.00 0.03 0.00 29 0 58 0
29OCT26 19.50 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 36 0 106 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 25.00 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 5.82 -0.16 70 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 5.32 -0.17 64 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.82 -0.16 58 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.32 -0.16 52 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.82 -0.17 46 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.32 -0.17 40 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.82 -0.17 35 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.32 -0.14 29 0 15 0
27NOV26 14.50 C 0.00 0.00 0.00 1.84 -0.11 29 0 19 0
27NOV26 15.00 C 0.00 0.00 0.00 1.40 -0.11 28 0 36 0
27NOV26 15.50 C 0.00 0.00 0.00 1.05 -0.07 29 0 19 0
27NOV26 16.00 C 0.00 0.00 0.00 0.76 -0.08 28 0 27 0
27NOV26 16.50 C 0.00 0.00 0.00 0.58 -0.05 29 0 33 0
27NOV26 17.00 C 0.00 0.00 0.00 0.42 -0.04 29 0 42 0
27NOV26 17.50 C 0.00 0.00 0.00 0.29 -0.04 29 0 15 0
27NOV26 18.00 C 0.00 0.00 0.00 0.20 -0.03 29 0 113 0
27NOV26 18.50 C 0.00 0.00 0.00 0.13 -0.02 28 0 21 0
27NOV26 19.00 C 0.00 0.00 0.00 0.09 -0.01 29 0 25 0
27NOV26 19.50 C 0.00 0.00 0.00 0.06 -0.01 29 0 10 0
27NOV26 20.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 18 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 60 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 7.07 -0.16 76 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.82 -0.16 72 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.57 -0.16 69 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.32 -0.17 66 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.82 -0.16 60 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.32 -0.17 55 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.82 -0.16 49 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.32 -0.16 44 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.82 -0.17 39 0 102 0
30DEC26 13.00 C 0.00 0.00 0.00 3.32 -0.17 34 0 205 0
30DEC26 13.50 C 0.00 0.00 0.00 2.82 -0.17 30 0 153 0
30DEC26 14.00 C 0.00 0.00 0.00 2.33 -0.13 28 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 1.88 -0.11 28 0 355 0
30DEC26 15.00 C 0.00 0.00 0.00 1.51 -0.09 28 0 261 0
30DEC26 15.50 C 0.00 0.00 0.00 1.20 -0.07 28 0 42 0
30DEC26 16.00 C 0.00 0.00 0.00 0.95 -0.06 28 0 232 0
30DEC26 16.50 C 0.00 0.00 0.00 0.75 -0.05 28 0 62 0
30DEC26 17.00 C 0.00 0.00 0.00 0.58 -0.05 28 0 143 0
30DEC26 17.50 C 0.00 0.00 0.00 0.44 -0.04 28 0 141 0
30DEC26 18.00 C 0.00 0.00 0.00 0.33 -0.03 29 0 102 0
30DEC26 18.50 C 0.00 0.00 0.00 0.24 -0.03 28 2 63 0
30DEC26 19.00 C 0.00 0.00 0.00 0.17 -0.03 28 0 62 0
30DEC26 19.50 C 0.00 0.00 0.00 0.13 -0.01 29 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.09 -0.01 28 0 54 0
30DEC26 21.00 C 0.00 0.00 0.00 0.05 0.00 29 0 2 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 -0.01 28 2 8 +2
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 7.07 -0.16 56 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.82 -0.16 54 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.57 -0.16 52 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.32 -0.17 49 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.82 -0.16 45 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.32 -0.17 40 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.82 -0.16 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.32 -0.16 32 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.82 -0.17 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.34 -0.15 28 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.88 -0.20 27 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.54 -0.08 29 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.20 -0.08 29 0 19 0
30MAR27 15.00 C 0.00 0.00 0.00 1.90 -0.07 29 0 32 0
30MAR27 15.50 C 0.00 0.00 0.00 1.62 -0.07 29 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 1.38 -0.06 29 0 31 0
30MAR27 16.50 C 0.00 0.00 0.00 1.16 -0.09 29 0 107 0
30MAR27 17.00 C 0.00 0.00 0.00 0.99 -0.06 29 0 117 0
30MAR27 17.50 C 0.00 0.00 0.00 0.84 -0.04 29 0 505 0
30MAR27 18.00 C 0.00 0.00 0.00 0.69 -0.04 29 0 521 0
30MAR27 18.50 C 0.00 0.00 0.00 0.58 -0.02 29 0 35 0
30MAR27 19.00 C 0.00 0.00 0.00 0.47 -0.02 29 0 16 0
30MAR27 19.50 C 0.00 0.00 0.00 0.38 -0.02 29 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 0.31 -0.02 29 0 192 0
30MAR27 21.00 C 0.00 0.00 0.00 0.20 -0.01 29 0 28 0
30MAR27 22.00 C 0.00 0.00 0.00 0.13 -0.01 29 0 16 0
30MAR27 23.00 C 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 7.07 -0.16 47 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 6.82 -0.16 45 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 6.57 -0.16 43 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 6.32 -0.17 41 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.82 -0.16 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.32 -0.17 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.83 -0.15 31 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.38 -0.10 31 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.87 -0.21 27 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.50 -0.18 28 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.16 -0.15 29 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.85 -0.09 29 0 6 0
29JUN27 14.50 C 0.00 0.00 0.00 2.63 -0.03 31 0 10 0
29JUN27 15.00 C 0.00 0.00 0.00 2.35 -0.01 31 1 32 +1
29JUN27 15.50 C 0.00 0.00 0.00 2.09 -0.01 31 0 17 0
29JUN27 16.00 C 0.00 0.00 0.00 1.86 +0.01 31 0 24 0
29JUN27 16.50 C 0.00 0.00 0.00 1.64 0.00 31 0 27 0
29JUN27 17.00 C 0.00 0.00 0.00 1.41 +0.02 31 0 7 0
29JUN27 17.50 C 0.00 0.00 0.00 1.24 +0.02 31 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 1.09 +0.02 31 0 7 0
29JUN27 18.50 C 0.00 0.00 0.00 0.95 0.00 31 0 16 0
29JUN27 19.00 C 0.00 0.00 0.00 0.83 -0.01 31 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 0.72 -0.02 31 0 36 0
29JUN27 20.00 C 0.00 0.00 0.00 0.63 -0.01 31 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.47 0.00 31 0 5 0
29JUN27 22.00 C 0.00 0.00 0.00 0.37 +0.03 32 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 0.28 +0.03 32 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 0.20 +0.01 31 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.15 +0.02 32 0 1 0
29SEP27 11.50 C 0.00 0.00 0.00 4.96 -0.02 31 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.43 -0.13 27 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.07 -0.10 28 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.72 -0.11 28 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.41 -0.09 29 0 1 0
29SEP27 14.00 C 0.00 0.00 0.00 3.10 -0.09 29 0 8 0
29SEP27 14.50 C 0.00 0.00 0.00 2.82 -0.09 29 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.55 -0.08 30 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 2.31 -0.08 30 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 2.08 -0.08 30 1 1 -1
29SEP27 16.50 C 0.00 0.00 0.00 1.88 -0.07 30 0 3 0
29SEP27 17.00 C 0.00 0.00 0.00 1.68 -0.07 30 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 1.52 -0.06 30 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 1.35 -0.06 30 0 1 0
29SEP27 18.50 C 0.00 0.00 0.00 1.21 -0.06 30 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.08 -0.05 30 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.96 -0.05 30 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.86 -0.04 30 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.72 -0.01 31 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.53 -0.04 30 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.44 -0.03 31 0 3 0
29SEP27 24.00 C 0.00 0.00 0.00 0.35 -0.02 31 0 2 0
TOTAL CALL 28 7,521 +18
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 130 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 124 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 113 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 108 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 103 0 636 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 93 0 93 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 84 0 117 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 74 0 187 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 65 0 202 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 57 0 109 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 49 0 253 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 40 0 242 0
29SEP26 14.00 P 0.03 0.03 0.03 0.01 0.00 32 20 328 0
29SEP26 14.50 P 0.00 0.00 0.00 0.03 0.00 30 0 293 0
29SEP26 15.00 P 0.12 0.15 0.12 0.10 0.00 31 46 257 +46
29SEP26 15.50 P 0.26 0.27 0.25 0.24 +0.02 31 68 406 -18
29SEP26 16.00 P 0.56 0.56 0.56 0.48 +0.04 31 2 546 +2
29SEP26 16.50 P 0.00 0.00 0.00 0.81 +0.06 30 0 219 0
29SEP26 17.00 P 0.00 0.00 0.00 1.23 +0.09 30 0 25 0
29SEP26 17.50 P 0.00 0.00 0.00 1.69 +0.10 28 0 9 0
29SEP26 18.00 P 0.00 0.00 0.00 2.18 +0.11 28 0 10 0
29SEP26 18.50 P 0.00 0.00 0.00 2.68 +0.12 33 0 9 0
29SEP26 19.00 P 0.00 0.00 0.00 3.22 +0.08 58 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 3.73 +0.22 67 0 22 0
29SEP26 20.00 P 0.00 0.00 0.00 4.22 +0.14 70 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.28 +0.21 97 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 6.22 +0.16 93 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.22 +0.14 103 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.22 +0.22 112 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.22 +0.23 121 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 37 0 46 0
29OCT26 12.50 P 0.03 0.03 0.03 0.01 0.00 32 2 5 +2
29OCT26 13.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 75 0
29OCT26 13.50 P 0.00 0.00 0.00 0.04 +0.01 30 0 21 0
29OCT26 14.00 P 0.10 0.10 0.10 0.08 +0.02 29 2 76 +2
29OCT26 14.50 P 0.00 0.00 0.00 0.15 +0.02 28 0 37 0
29OCT26 15.00 P 0.00 0.00 0.00 0.27 +0.04 28 0 97 0
29OCT26 15.50 P 0.00 0.00 0.00 0.46 +0.05 28 0 94 0
29OCT26 16.00 P 0.00 0.00 0.00 0.68 +0.05 27 0 113 0
29OCT26 16.50 P 0.00 0.00 0.00 1.00 +0.08 28 0 54 0
29OCT26 17.00 P 0.00 0.00 0.00 1.37 +0.10 28 0 135 0
29OCT26 17.50 P 0.00 0.00 0.00 1.78 +0.10 28 0 50 0
29OCT26 18.00 P 0.00 0.00 0.00 2.23 +0.11 28 0 33 0
29OCT26 18.50 P 0.00 0.00 0.00 2.70 +0.11 28 0 12 0
29OCT26 19.00 P 0.00 0.00 0.00 3.27 +0.13 41 0 10 0
29OCT26 19.50 P 0.00 0.00 0.00 3.76 +0.25 44 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 4.27 +0.19 49 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.28 +0.20 58 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.26 +0.20 62 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.26 +0.18 69 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.26 +0.25 75 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 9.26 +0.25 80 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
27NOV26 12.50 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.10 +0.01 29 0 16 0
27NOV26 14.00 P 0.00 0.00 0.00 0.16 +0.02 28 0 30 0
27NOV26 14.50 P 0.28 0.28 0.28 0.28 +0.02 29 15 49 +14
27NOV26 15.00 P 0.43 0.44 0.43 0.42 +0.02 28 33 104 +6
27NOV26 15.50 P 0.00 0.00 0.00 0.63 +0.04 29 0 430 0
27NOV26 16.00 P 0.00 0.00 0.00 0.88 +0.08 29 0 257 0
27NOV26 16.50 P 0.00 0.00 0.00 1.17 +0.06 28 0 36 0
27NOV26 17.00 P 0.00 0.00 0.00 1.52 +0.07 29 0 90 0
27NOV26 17.50 P 0.00 0.00 0.00 1.89 +0.08 28 0 23 0
27NOV26 18.00 P 0.00 0.00 0.00 2.31 +0.10 28 0 21 0
27NOV26 18.50 P 0.00 0.00 0.00 2.75 +0.10 28 0 14 0
27NOV26 19.00 P 0.00 0.00 0.00 3.29 +0.15 35 0 17 0
27NOV26 19.50 P 0.00 0.00 0.00 3.78 +0.22 37 0 15 0
27NOV26 20.00 P 0.00 0.00 0.00 4.27 +0.19 40 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.28 +0.20 47 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.27 +0.21 51 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.27 +0.19 56 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.27 +0.18 61 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 9.27 +0.19 66 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 40 0 13 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 9 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 32 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 0.02 +0.01 30 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 0.06 +0.01 29 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 0.10 +0.01 28 0 307 0
30DEC26 13.50 P 0.00 0.00 0.00 0.16 +0.02 28 0 206 0
30DEC26 14.00 P 0.00 0.00 0.00 0.26 +0.02 28 0 221 0
30DEC26 14.50 P 0.00 0.00 0.00 0.38 +0.02 28 0 252 0
30DEC26 15.00 P 0.00 0.00 0.00 0.54 +0.04 28 0 483 0
30DEC26 15.50 P 0.80 0.80 0.80 0.75 +0.02 28 2 228 +2
30DEC26 16.00 P 0.00 0.00 0.00 1.00 +0.05 28 0 108 0
30DEC26 16.50 P 0.00 0.00 0.00 1.30 +0.06 28 0 163 0
30DEC26 17.00 P 0.00 0.00 0.00 1.64 +0.07 28 0 16 0
30DEC26 17.50 P 0.00 0.00 0.00 2.00 +0.09 28 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 2.39 +0.09 28 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 2.81 +0.09 28 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 3.34 +0.19 33 0 15 0
30DEC26 19.50 P 0.00 0.00 0.00 3.81 +0.22 34 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 4.28 +0.19 35 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.28 +0.20 40 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.27 +0.21 44 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.27 +0.19 49 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.27 +0.18 53 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.27 +0.19 57 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 0.02 +0.01 31 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.03 0.00 30 0 13 0
30MAR27 11.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.08 +0.01 29 0 5 0
30MAR27 12.00 P 0.00 0.00 0.00 0.12 +0.01 29 0 57 0
30MAR27 12.50 P 0.00 0.00 0.00 0.19 +0.02 29 0 26 0
30MAR27 13.00 P 0.00 0.00 0.00 0.27 +0.02 29 0 142 0
30MAR27 13.50 P 0.00 0.00 0.00 0.36 +0.02 28 0 42 0
30MAR27 14.00 P 0.00 0.00 0.00 0.49 +0.03 28 0 108 0
30MAR27 14.50 P 0.00 0.00 0.00 0.65 +0.01 28 0 172 0
30MAR27 15.00 P 0.00 0.00 0.00 0.84 +0.05 28 0 75 0
30MAR27 15.50 P 0.00 0.00 0.00 1.05 -0.01 28 0 122 0
30MAR27 16.00 P 0.00 0.00 0.00 1.33 +0.10 29 0 69 0
30MAR27 16.50 P 0.00 0.00 0.00 1.62 +0.12 29 0 100 0
30MAR27 17.00 P 0.00 0.00 0.00 1.94 +0.10 29 0 105 0
30MAR27 17.50 P 0.00 0.00 0.00 2.28 +0.09 29 0 500 0
30MAR27 18.00 P 0.00 0.00 0.00 2.69 +0.15 30 0 500 0
30MAR27 18.50 P 0.00 0.00 0.00 3.09 +0.17 30 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 3.52 +0.18 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.94 +0.19 31 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 4.38 +0.19 32 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.30 +0.22 33 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.27 +0.19 35 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.27 +0.19 39 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.27 +0.18 42 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.27 +0.19 45 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.03 +0.01 31 0 1 0
29JUN27 9.50 P 0.00 0.00 0.00 0.04 +0.01 32 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.05 +0.01 31 0 46 0
29JUN27 10.00 P 0.00 0.00 0.00 0.07 +0.02 32 0 4 0
29JUN27 10.50 P 0.00 0.00 0.00 0.10 +0.02 32 0 6 0
29JUN27 11.00 P 0.00 0.00 0.00 0.15 +0.03 32 0 4 0
29JUN27 11.50 P 0.00 0.00 0.00 0.21 +0.04 31 0 48 0
29JUN27 12.00 P 0.00 0.00 0.00 0.29 +0.04 31 0 25 0
29JUN27 12.50 P 0.00 0.00 0.00 0.38 +0.04 31 0 30 0
29JUN27 13.00 P 0.00 0.00 0.00 0.49 +0.04 31 0 4 0
29JUN27 13.50 P 0.00 0.00 0.00 0.63 +0.08 31 0 23 0
29JUN27 14.00 P 0.00 0.00 0.00 0.78 +0.04 31 0 55 0
29JUN27 14.50 P 0.00 0.00 0.00 0.97 +0.09 31 0 98 0
29JUN27 15.00 P 0.00 0.00 0.00 1.17 +0.03 31 0 4 0
29JUN27 15.50 P 0.00 0.00 0.00 1.43 +0.13 31 0 35 0
29JUN27 16.00 P 0.00 0.00 0.00 1.70 +0.14 31 0 6 0
29JUN27 16.50 P 0.00 0.00 0.00 2.00 +0.08 31 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.32 +0.09 32 0 15 0
29JUN27 17.50 P 0.00 0.00 0.00 2.66 +0.10 32 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.05 +0.14 33 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.43 +0.15 33 0 15 0
29JUN27 19.00 P 0.00 0.00 0.00 3.82 +0.15 34 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.22 +0.15 34 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.65 +0.15 34 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.53 +0.19 36 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.41 +0.19 36 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.31 +0.21 36 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.28 +0.19 37 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.27 +0.19 40 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.31 +0.01 31 0 5 0
29SEP27 12.00 P 0.00 0.00 0.00 0.41 +0.01 31 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.53 +0.02 31 0 5 0
29SEP27 13.00 P 0.00 0.00 0.00 0.66 +0.02 31 0 1 0
29SEP27 13.50 P 0.00 0.00 0.00 0.83 +0.03 31 0 1 0
29SEP27 14.00 P 0.00 0.00 0.00 1.00 +0.03 31 0 4 0
29SEP27 14.50 P 0.00 0.00 0.00 1.21 +0.03 32 0 0 0
29SEP27 15.00 P 1.51 1.51 1.51 1.44 +0.04 32 2 2 +2
29SEP27 15.50 P 0.00 0.00 0.00 1.68 +0.04 32 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.95 +0.05 32 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 2.24 +0.05 32 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.55 +0.06 32 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.88 +0.06 32 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.22 +0.06 32 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.59 +0.07 33 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.97 +0.08 33 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.37 +0.09 33 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.78 +0.09 34 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.63 +0.09 34 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.54 +0.11 36 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.48 +0.13 37 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 8.44 +0.21 39 0 0 0
TOTAL PUT 192 12,899 +58
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$ 13.930
29SEP26 8.00 C 0.00 0.00 0.00 5.94 -0.33 94 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.70 -0.34 119 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.44 -0.36 75 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.19 -0.36 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.94 -0.37 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.69 -0.35 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.45 -0.34 88 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.19 -0.36 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.00 -0.31 106 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.45 -0.34 66 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.95 -0.35 55 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.44 -0.36 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.94 -0.34 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.45 -0.29 27 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.97 -0.31 25 0 1 0
29SEP26 13.50 C 0.00 0.00 0.00 0.55 -0.25 25 0 94 0
29SEP26 14.00 C 0.31 0.31 0.31 0.24 -0.20 24 15 257 +15
29SEP26 14.50 C 0.12 0.12 0.09 0.09 -0.11 25 29 2,064 +19
29SEP26 15.00 C 0.00 0.00 0.00 0.03 -0.05 27 0 779 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 -0.02 28 0 800 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 35 0 696 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 143 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 54 0 124 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 60 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 4.77 -0.27 71 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 4.52 -0.27 67 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.26 -0.30 60 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.03 -0.28 61 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.53 -0.26 53 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.03 -0.29 46 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.54 -0.26 40 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 1.95 -0.33 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 1.53 -0.27 25 0 31 0
29OCT26 13.00 C 0.00 0.00 0.00 1.11 -0.25 25 0 4 0
29OCT26 13.50 C 0.85 0.85 0.78 0.73 -0.24 23 75 317 +75
29OCT26 14.00 C 0.55 0.55 0.44 0.46 -0.18 24 181 289 +99
29OCT26 14.50 C 0.00 0.00 0.00 0.27 -0.13 24 0 289 0
29OCT26 15.00 C 0.19 0.19 0.19 0.15 -0.08 25 150 943 +150
29OCT26 15.50 C 0.00 0.00 0.00 0.08 -0.05 25 0 41 0
29OCT26 16.00 C 0.06 0.06 0.06 0.04 -0.03 26 1 1,560 -1
29OCT26 16.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 120 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 29 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 4.28 -0.33 46 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 4.03 -0.34 43 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 3.53 -0.36 37 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.07 -0.30 38 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 2.59 -0.30 34 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.03 -0.37 21 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 1.63 -0.26 25 0 15 0
27NOV26 13.00 C 0.00 0.00 0.00 1.21 -0.27 23 0 15 0
27NOV26 13.50 C 0.97 0.97 0.97 0.88 -0.23 24 15 60 +15
27NOV26 14.00 C 0.00 0.00 0.00 0.62 -0.19 24 0 26 0
27NOV26 14.50 C 0.00 0.00 0.00 0.42 -0.15 25 0 75 0
27NOV26 15.00 C 0.00 0.00 0.00 0.28 -0.11 25 0 148 0
27NOV26 15.50 C 0.00 0.00 0.00 0.18 -0.07 25 0 55 0
27NOV26 16.00 C 0.00 0.00 0.00 0.11 -0.05 26 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.06 -0.04 25 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 30 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 28 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 5.75 -0.39 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.50 -0.40 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.26 -0.38 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.01 -0.39 29 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.77 -0.28 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.52 -0.28 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.28 -0.33 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.03 -0.34 30 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.61 -0.31 38 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.13 -0.30 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.66 -0.28 31 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.14 -0.34 25 0 15 0
30DEC26 12.50 C 0.00 0.00 0.00 1.73 -0.25 25 0 203 0
30DEC26 13.00 C 0.00 0.00 0.00 1.32 -0.27 23 0 159 0
30DEC26 13.50 C 0.00 0.00 0.00 1.02 -0.22 24 0 41 0
30DEC26 14.00 C 0.79 0.80 0.76 0.76 -0.20 24 73 223 +73
30DEC26 14.50 C 0.00 0.00 0.00 0.56 -0.16 25 0 105 0
30DEC26 15.00 C 0.41 0.41 0.41 0.40 -0.13 25 10 1,053 +10
30DEC26 15.50 C 0.00 0.00 0.00 0.28 -0.10 25 0 10 0
30DEC26 16.00 C 0.00 0.00 0.00 0.19 -0.07 25 0 50 0
30DEC26 16.50 C 0.00 0.00 0.00 0.13 -0.05 25 0 23 0
30DEC26 17.00 C 0.00 0.00 0.00 0.08 -0.04 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 -0.02 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 3 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 -0.01 25 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 5.81 -0.33 0 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 5.57 -0.33 26 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.33 -0.31 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 5.08 -0.32 25 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.84 -0.29 26 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.70 -0.19 38 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.46 -0.30 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.22 -0.30 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.74 -0.30 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.28 -0.30 30 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 2.85 -0.29 29 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 2.39 -0.33 26 0 15 0
30MAR27 12.50 C 0.00 0.00 0.00 2.03 -0.24 26 0 15 0
30MAR27 13.00 C 0.00 0.00 0.00 1.70 -0.22 26 0 2,063 0
30MAR27 13.50 C 1.43 1.43 1.43 1.36 -0.21 25 15 144 +15
30MAR27 14.00 C 0.00 0.00 0.00 1.11 -0.19 25 0 197 0
30MAR27 14.50 C 0.00 0.00 0.00 0.90 -0.16 25 0 188 0
30MAR27 15.00 C 0.00 0.00 0.00 0.72 -0.14 25 0 176 0
30MAR27 15.50 C 0.00 0.00 0.00 0.57 -0.12 26 0 71 0
30MAR27 16.00 C 0.00 0.00 0.00 0.46 -0.10 26 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 0.37 -0.08 26 0 35 0
30MAR27 17.00 C 0.00 0.00 0.00 0.28 -0.07 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.21 -0.06 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.16 -0.05 26 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.12 -0.04 26 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.09 -0.03 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.07 -0.02 26 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 5.57 -0.33 27 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 5.33 -0.31 29 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 5.08 -0.32 26 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.93 -0.20 38 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.70 -0.31 37 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.46 -0.31 36 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.22 -0.31 34 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.74 -0.31 31 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.30 -0.29 30 0 2 0
29JUN27 11.50 C 0.00 0.00 0.00 2.87 -0.27 29 0 1 0
29JUN27 12.00 C 0.00 0.00 0.00 2.40 -0.32 25 0 56 0
29JUN27 12.50 C 0.00 0.00 0.00 2.04 -0.23 25 0 229 0
29JUN27 13.00 C 0.00 0.00 0.00 1.72 -0.21 25 0 30 0
29JUN27 13.50 C 0.00 0.00 0.00 1.43 -0.19 25 0 17 0
29JUN27 14.00 C 0.00 0.00 0.00 1.18 -0.17 25 0 130 0
29JUN27 14.50 C 0.00 0.00 0.00 0.95 -0.17 25 0 126 0
29JUN27 15.00 C 0.00 0.00 0.00 0.78 -0.15 25 0 118 0
29JUN27 15.50 C 0.00 0.00 0.00 0.66 -0.11 26 0 120 0
29JUN27 16.00 C 0.00 0.00 0.00 0.52 -0.11 26 0 75 0
29JUN27 16.50 C 0.00 0.00 0.00 0.42 -0.08 26 0 82 0
29JUN27 17.00 C 0.00 0.00 0.00 0.33 -0.07 25 0 35 0
29JUN27 17.50 C 0.00 0.00 0.00 0.26 -0.06 25 0 69 0
29JUN27 18.00 C 0.00 0.00 0.00 0.21 -0.04 26 0 9 0
29JUN27 18.50 C 0.00 0.00 0.00 0.16 -0.04 25 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.13 -0.03 26 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.10 -0.03 26 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 4.46 -0.31 33 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 4.22 -0.31 31 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.74 -0.31 29 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 3.30 -0.29 27 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 2.87 -0.36 26 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.48 -0.29 25 0 6 0
29SEP27 12.50 C 0.00 0.00 0.00 2.15 -0.27 25 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.85 -0.24 25 0 0 0
29SEP27 13.50 C 1.72 1.72 1.72 1.61 -0.21 26 1 0 -1
29SEP27 14.00 C 0.00 0.00 0.00 1.38 -0.20 26 0 50 0
29SEP27 14.50 C 0.00 0.00 0.00 1.14 -0.22 25 0 14 0
29SEP27 15.00 C 0.00 0.00 0.00 0.99 -0.17 26 0 4 0
29SEP27 15.50 C 0.00 0.00 0.00 0.85 -0.15 26 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.73 -0.13 26 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.61 -0.13 26 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.52 -0.11 26 0 29 0
29SEP27 17.50 C 0.00 0.00 0.00 0.43 -0.10 26 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.36 -0.08 26 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.30 -0.08 26 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.25 -0.06 26 0 0 0
TOTAL CALL 565 15,502 +469
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 124 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 118 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 106 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 101 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 95 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 89 0 71 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 84 0 32 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 78 0 2,305 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 68 0 110 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 58 0 310 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 150 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 365 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 644 0
29SEP26 13.00 P 0.03 0.03 0.03 0.03 +0.01 26 40 601 0
29SEP26 13.50 P 0.08 0.12 0.08 0.11 +0.04 25 60 1,080 +10
29SEP26 14.00 P 0.28 0.33 0.26 0.32 +0.12 26 32 476 -3
29SEP26 14.50 P 0.00 0.00 0.00 0.64 +0.18 24 0 207 0
29SEP26 15.00 P 0.00 0.00 0.00 1.08 +0.24 24 0 145 0
29SEP26 15.50 P 0.00 0.00 0.00 1.57 +0.28 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.07 +0.29 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.57 +0.29 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.09 +0.31 58 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.57 +0.29 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.08 +0.30 66 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.58 +0.30 72 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.07 +0.29 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.57 +0.29 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 7 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 6 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 27 0 105 0
29OCT26 12.00 P 0.00 0.00 0.00 0.02 0.00 25 0 430 0
29OCT26 12.50 P 0.00 0.00 0.00 0.05 +0.01 24 0 371 0
29OCT26 13.00 P 0.00 0.00 0.00 0.14 +0.05 25 0 366 0
29OCT26 13.50 P 0.20 0.27 0.20 0.28 +0.08 25 106 274 +36
29OCT26 14.00 P 0.49 0.50 0.49 0.51 +0.14 25 20 257 +10
29OCT26 14.50 P 0.74 0.78 0.74 0.82 +0.19 26 45 198 -45
29OCT26 15.00 P 0.00 0.00 0.00 1.18 +0.20 25 0 360 0
29OCT26 15.50 P 0.00 0.00 0.00 1.61 +0.25 25 0 45 0
29OCT26 16.00 P 0.00 0.00 0.00 2.08 +0.27 25 0 7 0
29OCT26 16.50 P 0.00 0.00 0.00 2.57 +0.29 0 0 15 0
29OCT26 17.00 P 0.00 0.00 0.00 3.09 +0.31 36 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.57 +0.29 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.08 +0.30 41 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.58 +0.30 45 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 5.07 +0.29 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 5.57 +0.29 0 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.06 +0.01 25 0 7 0
27NOV26 12.50 P 0.00 0.00 0.00 0.13 +0.03 25 0 10 0
27NOV26 13.00 P 0.00 0.00 0.00 0.23 +0.05 25 0 88 0
27NOV26 13.50 P 0.00 0.00 0.00 0.41 +0.10 25 0 159 0
27NOV26 14.00 P 0.00 0.00 0.00 0.65 +0.15 26 0 55 0
27NOV26 14.50 P 0.00 0.00 0.00 0.95 +0.19 26 0 182 0
27NOV26 15.00 P 0.00 0.00 0.00 1.28 +0.20 25 0 295 0
27NOV26 15.50 P 0.00 0.00 0.00 1.68 +0.23 25 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 2.11 +0.25 25 0 15 0
27NOV26 16.50 P 0.00 0.00 0.00 2.58 +0.27 25 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 3.09 +0.30 30 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 3.57 +0.29 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 4.08 +0.30 34 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 4.58 +0.30 37 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 5.07 +0.29 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 5.57 +0.29 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 39 0 12 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 98 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 91 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 928 0
30DEC26 10.50 P 0.01 0.01 0.01 0.01 0.00 25 2 453 0
30DEC26 11.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 0.06 +0.01 25 0 246 0
30DEC26 12.00 P 0.00 0.00 0.00 0.11 +0.02 25 0 317 0
30DEC26 12.50 P 0.19 0.19 0.19 0.20 +0.04 25 2 353 +2
30DEC26 13.00 P 0.00 0.00 0.00 0.32 +0.06 24 0 127 0
30DEC26 13.50 P 0.00 0.00 0.00 0.50 +0.10 25 0 432 0
30DEC26 14.00 P 0.71 0.71 0.71 0.76 +0.16 25 40 185 +40
30DEC26 14.50 P 0.00 0.00 0.00 1.06 +0.19 26 0 105 0
30DEC26 15.00 P 0.00 0.00 0.00 1.38 +0.19 25 0 100 0
30DEC26 15.50 P 0.00 0.00 0.00 1.74 +0.20 25 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 2.16 +0.23 25 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 2.59 +0.23 23 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.09 +0.28 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.57 +0.28 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.08 +0.30 30 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.58 +0.30 33 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.07 +0.29 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.57 +0.29 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 29 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 26 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 27 0 76 0
30MAR27 10.50 P 0.00 0.00 0.00 0.07 +0.01 27 0 106 0
30MAR27 11.00 P 0.00 0.00 0.00 0.11 +0.01 26 0 138 0
30MAR27 11.50 P 0.00 0.00 0.00 0.18 +0.02 26 0 200 0
30MAR27 12.00 P 0.00 0.00 0.00 0.28 +0.04 26 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 0.42 +0.06 26 0 61 0
30MAR27 13.00 P 0.00 0.00 0.00 0.59 +0.08 26 0 115 0
30MAR27 13.50 P 0.00 0.00 0.00 0.80 +0.11 27 0 155 0
30MAR27 14.00 P 0.00 0.00 0.00 1.04 +0.12 27 0 163 0
30MAR27 14.50 P 1.31 1.31 1.31 1.33 +0.14 27 15 75 0
30MAR27 15.00 P 0.00 0.00 0.00 1.61 +0.11 26 0 92 0
30MAR27 15.50 P 0.00 0.00 0.00 1.96 +0.18 26 0 6 0
30MAR27 16.00 P 0.00 0.00 0.00 2.40 +0.26 28 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 2.81 +0.24 28 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.23 +0.26 28 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.66 +0.27 28 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.11 +0.27 27 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.58 +0.30 27 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.07 +0.29 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.57 +0.29 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.02 0.00 25 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 26 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 0.08 +0.01 25 0 99 0
29JUN27 10.00 P 0.00 0.00 0.00 0.11 +0.02 26 0 55 0
29JUN27 10.50 P 0.00 0.00 0.00 0.17 +0.03 25 0 93 0
29JUN27 11.00 P 0.28 0.28 0.28 0.26 +0.04 26 17 129 +17
29JUN27 11.50 P 0.00 0.00 0.00 0.38 +0.05 26 0 461 0
29JUN27 12.00 P 0.00 0.00 0.00 0.53 +0.07 26 0 110 0
29JUN27 12.50 P 0.00 0.00 0.00 0.71 +0.09 26 0 64 0
29JUN27 13.00 P 0.00 0.00 0.00 0.93 +0.11 26 0 37 0
29JUN27 13.50 P 0.00 0.00 0.00 1.15 +0.11 25 0 23 0
29JUN27 14.00 P 0.00 0.00 0.00 1.44 +0.17 26 0 24 0
29JUN27 14.50 P 0.00 0.00 0.00 1.73 +0.16 25 0 30 0
29JUN27 15.00 P 0.00 0.00 0.00 2.13 +0.20 27 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.46 +0.22 26 0 8 0
29JUN27 16.00 P 0.00 0.00 0.00 2.85 +0.23 26 0 7 0
29JUN27 16.50 P 0.00 0.00 0.00 3.27 +0.25 27 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.69 +0.26 27 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.12 +0.26 27 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.56 +0.27 27 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.01 +0.28 27 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.47 +0.29 28 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.94 +0.30 28 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.15 +0.01 26 0 6 0
29SEP27 10.00 P 0.00 0.00 0.00 0.18 +0.01 26 0 4 0
29SEP27 10.50 P 0.00 0.00 0.00 0.27 +0.02 26 0 55 0
29SEP27 11.00 P 0.00 0.00 0.00 0.38 +0.03 26 0 90 0
29SEP27 11.50 P 0.00 0.00 0.00 0.52 +0.04 26 0 48 0
29SEP27 12.00 P 0.00 0.00 0.00 0.68 +0.06 26 0 5 0
29SEP27 12.50 P 0.00 0.00 0.00 0.88 +0.08 26 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.11 +0.12 27 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.37 +0.15 27 0 3 0
29SEP27 14.00 P 0.00 0.00 0.00 1.65 +0.17 27 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 1.96 +0.19 27 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 2.30 +0.20 27 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 2.66 +0.22 27 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 3.00 +0.20 27 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.40 +0.24 27 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 3.81 +0.26 27 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.23 +0.27 28 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 4.64 +0.26 27 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 5.09 +0.27 28 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 5.57 +0.29 29 0 0 0
TOTAL PUT 379 16,476 +67
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$ 4.630
29SEP26 2.80 C 0.00 0.00 0.00 1.84 -0.12 169 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.74 -0.12 158 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.64 -0.12 149 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.54 -0.12 139 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.44 -0.12 129 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.34 -0.12 120 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.24 -0.12 111 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.14 -0.12 103 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.04 -0.12 95 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.94 -0.12 86 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.84 -0.12 78 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.74 -0.12 70 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.64 -0.11 62 0 371 0
29SEP26 4.10 C 0.00 0.00 0.00 0.54 -0.11 54 0 320 -20
29SEP26 4.20 C 0.00 0.00 0.00 0.43 -0.12 0 0 2,230 0
29SEP26 4.30 C 0.00 0.00 0.00 0.34 -0.11 37 0 1,064 0
29SEP26 4.40 C 0.00 0.00 0.00 0.23 -0.12 0 0 5,336 0
29SEP26 4.50 C 0.00 0.00 0.00 0.14 -0.11 19 0 3,785 0
29SEP26 4.60 C 0.00 0.00 0.00 0.07 -0.09 21 0 9,005 0
29SEP26 4.70 C 0.04 0.04 0.04 0.03 -0.05 22 20 1,807 +20
29SEP26 4.80 C 0.02 0.02 0.02 0.01 -0.03 22 40 4,586 -10
29SEP26 4.90 C 0.01 0.01 0.01 0.01 -0.01 29 5 4,400 0
29SEP26 5.00 C 0.01 0.01 0.01 0.01 0.00 34 23 7,620 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 47 0 930 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 58 0 2,810 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 69 0 1,654 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 78 0 874 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 87 0 262 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 95 0 293 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 104 0 360 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 111 0 365 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 156 0 150 0
29OCT26 2.80 C 0.00 0.00 0.00 1.84 -0.12 112 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 1.74 -0.12 105 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 1.64 -0.12 99 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 1.54 -0.12 93 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 1.44 -0.12 86 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 1.34 -0.12 81 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.24 -0.12 75 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.14 -0.12 69 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.04 -0.12 64 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.94 -0.12 59 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.84 -0.12 53 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.74 -0.12 48 0 30 0
29OCT26 4.00 C 0.00 0.00 0.00 0.64 -0.11 43 0 19 0
29OCT26 4.10 C 0.00 0.00 0.00 0.54 -0.11 38 0 31 0
29OCT26 4.20 C 0.00 0.00 0.00 0.44 -0.11 32 0 449 0
29OCT26 4.30 C 0.00 0.00 0.00 0.34 -0.11 27 0 771 0
29OCT26 4.40 C 0.00 0.00 0.00 0.24 -0.12 21 0 713 0
29OCT26 4.50 C 0.18 0.18 0.16 0.17 -0.08 23 180 736 -1
29OCT26 4.60 C 0.15 0.15 0.11 0.11 -0.07 22 630 1,018 -104
29OCT26 4.70 C 0.11 0.11 0.08 0.08 -0.05 23 187 1,100 +60
29OCT26 4.80 C 0.07 0.07 0.06 0.06 -0.03 24 9 1,091 +4
29OCT26 4.90 C 0.04 0.04 0.04 0.04 -0.02 25 5 4,748 0
29OCT26 5.00 C 0.03 0.03 0.02 0.03 -0.01 26 645 4,897 +600
29OCT26 5.25 C 0.02 0.02 0.02 0.01 -0.01 26 10 10,029 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 32 0 220 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 49 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 58 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 1.64 -0.12 79 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 1.54 -0.12 74 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 1.44 -0.12 70 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 1.34 -0.12 65 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 1.24 -0.12 61 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 1.14 -0.12 56 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 1.04 -0.12 52 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.94 -0.12 47 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.84 -0.12 43 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.74 -0.12 39 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.64 -0.12 34 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.54 -0.12 30 0 30 0
27NOV26 4.20 C 0.00 0.00 0.00 0.44 -0.12 26 0 870 0
27NOV26 4.30 C 0.00 0.00 0.00 0.34 -0.11 21 0 1,261 0
27NOV26 4.40 C 0.00 0.00 0.00 0.26 -0.11 21 0 666 0
27NOV26 4.50 C 0.24 0.24 0.20 0.20 -0.08 22 870 557 +347
27NOV26 4.60 C 0.20 0.20 0.16 0.16 -0.06 23 743 1,443 -41
27NOV26 4.70 C 0.15 0.15 0.12 0.12 -0.06 23 210 629 +30
27NOV26 4.80 C 0.12 0.12 0.10 0.09 -0.05 23 302 1,079 +2
27NOV26 4.90 C 0.00 0.00 0.00 0.07 -0.04 24 0 2,277 0
27NOV26 5.00 C 0.05 0.05 0.05 0.05 -0.03 23 1 1,713 0
27NOV26 5.25 C 0.00 0.00 0.00 0.02 -0.02 23 0 3,700 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 657 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 29 0 725 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.84 -0.12 76 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.74 -0.12 71 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.64 -0.12 67 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.54 -0.12 63 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.44 -0.12 59 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.34 -0.12 55 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.24 -0.12 51 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.14 -0.12 47 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.04 -0.12 43 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.94 -0.12 40 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.84 -0.12 36 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.74 -0.12 33 0 10 0
30DEC26 4.00 C 0.00 0.00 0.00 0.64 -0.12 29 0 30 0
30DEC26 4.10 C 0.00 0.00 0.00 0.54 -0.12 25 0 167 0
30DEC26 4.20 C 0.00 0.00 0.00 0.44 -0.12 22 0 341 0
30DEC26 4.30 C 0.00 0.00 0.00 0.36 -0.11 22 0 5,560 0
30DEC26 4.40 C 0.31 0.31 0.31 0.31 -0.08 23 1 1,403 +1
30DEC26 4.50 C 0.28 0.28 0.24 0.25 -0.07 23 1,080 1,808 +107
30DEC26 4.60 C 0.23 0.23 0.19 0.20 -0.07 22 456 1,615 +62
30DEC26 4.70 C 0.19 0.19 0.16 0.16 -0.06 22 210 2,000 +60
30DEC26 4.80 C 0.15 0.15 0.13 0.13 -0.05 23 396 5,458 +26
30DEC26 4.90 C 0.12 0.12 0.11 0.10 -0.05 23 121 1,974 +1
30DEC26 5.00 C 0.10 0.11 0.09 0.08 -0.04 23 1,061 3,959 +269
30DEC26 5.25 C 0.05 0.05 0.05 0.04 -0.02 23 630 4,175 +600
30DEC26 5.50 C 0.03 0.03 0.03 0.02 -0.01 23 30 1,478 +30
30DEC26 5.75 C 0.00 0.00 0.00 0.01 -0.01 24 0 1,234 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 214 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 86 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 120 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 39 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 132 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 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.84 -0.12 54 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.74 -0.12 51 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.64 -0.12 48 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.54 -0.12 44 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.44 -0.12 41 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.34 -0.12 38 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.24 -0.12 35 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.14 -0.12 33 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.04 -0.12 30 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.94 -0.12 27 0 7 0
30MAR27 3.80 C 0.00 0.00 0.00 0.84 -0.12 25 0 35 0
30MAR27 3.90 C 0.00 0.00 0.00 0.75 -0.11 24 0 4 0
30MAR27 4.00 C 0.00 0.00 0.00 0.67 -0.10 24 0 57 0
30MAR27 4.10 C 0.00 0.00 0.00 0.59 -0.10 23 0 1,022 0
30MAR27 4.20 C 0.00 0.00 0.00 0.52 -0.10 23 0 62 0
30MAR27 4.30 C 0.00 0.00 0.00 0.45 -0.10 22 0 2,888 0
30MAR27 4.40 C 0.00 0.00 0.00 0.39 -0.09 22 0 2,528 0
30MAR27 4.50 C 0.00 0.00 0.00 0.34 -0.09 22 0 5,188 0
30MAR27 4.60 C 0.00 0.00 0.00 0.29 -0.07 22 0 3,117 0
30MAR27 4.70 C 0.26 0.27 0.26 0.26 -0.06 23 60 7,008 +60
30MAR27 4.80 C 0.00 0.00 0.00 0.22 -0.05 23 0 307 0
30MAR27 4.90 C 0.00 0.00 0.00 0.18 -0.05 22 0 491 0
30MAR27 5.00 C 0.00 0.00 0.00 0.16 -0.04 23 0 387 0
30MAR27 5.25 C 0.10 0.11 0.10 0.11 -0.02 24 64 1,594 +33
30MAR27 5.50 C 0.08 0.08 0.08 0.07 -0.02 24 30 6,012 0
30MAR27 5.75 C 0.06 0.06 0.06 0.04 -0.02 23 59 1,310 0
30MAR27 6.00 C 0.00 0.00 0.00 0.03 0.00 25 0 120 0
30MAR27 6.25 C 0.00 0.00 0.00 0.02 0.00 25 0 77 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 24 0 90 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29JUN27 2.80 C 0.00 0.00 0.00 1.84 -0.12 43 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.74 -0.12 40 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.64 -0.12 37 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.54 -0.12 35 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.44 -0.12 32 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.34 -0.12 29 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.24 -0.12 27 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.14 -0.12 25 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 1.05 -0.11 24 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.96 -0.12 23 0 80 0
29JUN27 3.80 C 0.00 0.00 0.00 0.86 -0.12 21 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 0.79 -0.12 22 0 27 0
29JUN27 4.00 C 0.71 0.71 0.71 0.72 -0.09 22 3 123 +3
29JUN27 4.10 C 0.00 0.00 0.00 0.65 -0.09 22 0 13 0
29JUN27 4.20 C 0.00 0.00 0.00 0.59 -0.08 22 0 100 0
29JUN27 4.30 C 0.00 0.00 0.00 0.53 -0.08 22 0 96 0
29JUN27 4.40 C 0.00 0.00 0.00 0.48 -0.07 23 0 470 0
29JUN27 4.50 C 0.45 0.45 0.45 0.43 -0.07 23 2 363 0
29JUN27 4.60 C 0.00 0.00 0.00 0.38 -0.06 23 0 445 0
29JUN27 4.70 C 0.36 0.36 0.36 0.34 -0.06 23 2 41 0
29JUN27 4.80 C 0.00 0.00 0.00 0.30 -0.06 23 0 741 0
29JUN27 4.90 C 0.00 0.00 0.00 0.26 -0.06 23 0 775 0
29JUN27 5.00 C 0.00 0.00 0.00 0.23 -0.05 23 0 717 0
29JUN27 5.25 C 0.00 0.00 0.00 0.17 -0.03 23 0 4,904 0
29JUN27 5.50 C 0.13 0.13 0.12 0.13 -0.03 24 120 3,259 +30
29JUN27 5.75 C 0.09 0.09 0.09 0.09 -0.02 24 60 2,340 -60
29JUN27 6.00 C 0.00 0.00 0.00 0.06 -0.02 24 0 1,251 0
29JUN27 6.25 C 0.00 0.00 0.00 0.04 -0.02 24 0 33 0
29JUN27 6.50 C 0.00 0.00 0.00 0.03 0.00 24 0 1,224 0
29JUN27 6.75 C 0.00 0.00 0.00 0.02 0.00 24 0 90 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 1.15 -0.11 20 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 1.07 -0.10 21 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 1.00 -0.09 22 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.93 -0.09 23 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.86 -0.09 23 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.79 -0.09 23 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.73 -0.08 23 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.67 -0.08 23 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.61 -0.08 23 0 30 0
29SEP27 4.40 C 0.00 0.00 0.00 0.56 -0.07 23 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.51 -0.07 24 0 30 0
29SEP27 4.60 C 0.43 0.43 0.43 0.47 -0.06 24 2 2 +2
29SEP27 4.70 C 0.00 0.00 0.00 0.43 -0.06 24 0 0 0
29SEP27 4.80 C 0.34 0.34 0.34 0.39 -0.06 24 2 4 +2
29SEP27 4.90 C 0.32 0.32 0.32 0.35 -0.05 24 90 90 +85
29SEP27 5.00 C 0.00 0.00 0.00 0.32 -0.05 24 0 5 0
29SEP27 5.25 C 0.00 0.00 0.00 0.24 -0.05 24 0 841 0
29SEP27 5.50 C 0.00 0.00 0.00 0.19 -0.03 24 0 364 0
29SEP27 5.75 C 0.00 0.00 0.00 0.14 -0.03 24 0 307 0
29SEP27 6.00 C 0.00 0.00 0.00 0.10 -0.03 24 0 60 0
29SEP27 6.25 C 0.00 0.00 0.00 0.08 -0.02 24 0 230 0
29SEP27 6.50 C 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
TOTAL CALL 8,359 173,360 +2,198
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 128 0 240 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 112 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 105 0 12 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 97 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 89 0 300 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 82 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 75 0 393 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 68 0 1,045 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 61 0 2,321 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 54 0 3,706 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 47 0 8,059 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2,674 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 34 0 4,017 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 27 0 2,456 0
29SEP26 4.30 P 0.00 0.00 0.00 0.02 +0.01 25 0 2,153 0
29SEP26 4.40 P 0.02 0.02 0.02 0.04 +0.02 24 40 3,338 -30
29SEP26 4.50 P 0.05 0.08 0.05 0.08 +0.04 24 23 3,112 0
29SEP26 4.60 P 0.10 0.14 0.10 0.13 +0.06 22 1,435 7,455 +245
29SEP26 4.70 P 0.00 0.00 0.00 0.21 +0.08 24 0 1,934 0
29SEP26 4.80 P 0.32 0.32 0.32 0.30 +0.10 26 1 1,951 -1
29SEP26 4.90 P 0.00 0.00 0.00 0.40 +0.11 32 0 1,432 0
29SEP26 5.00 P 0.00 0.00 0.00 0.49 +0.11 28 0 469 0
29SEP26 5.25 P 0.00 0.00 0.00 0.75 +0.12 51 0 1,669 0
29SEP26 5.50 P 0.00 0.00 0.00 1.00 +0.14 63 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.25 +0.13 73 0 1,532 0
29SEP26 6.00 P 0.00 0.00 0.00 1.50 +0.13 83 0 240 0
29SEP26 6.25 P 0.00 0.00 0.00 1.76 +0.13 104 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.00 +0.12 102 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.25 +0.13 110 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.51 +0.13 130 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.76 +0.13 138 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.01 +0.14 146 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.25 +0.13 141 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.50 +0.13 148 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.75 +0.13 154 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.00 +0.13 161 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.25 +0.13 167 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 68 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 55 0 90 0
29OCT26 3.30 P 0.00 0.00 0.00 0.01 0.00 50 0 180 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 46 0 90 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 42 0 771 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 38 0 160 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 35 0 275 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 31 0 1,115 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 27 0 244 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 23 0 2,501 0
29OCT26 4.10 P 0.00 0.00 0.00 0.02 +0.01 23 0 3,711 0
29OCT26 4.20 P 0.03 0.03 0.03 0.04 +0.02 24 13 529 +13
29OCT26 4.30 P 0.06 0.06 0.06 0.06 +0.03 23 5 2,223 +5
29OCT26 4.40 P 0.08 0.09 0.08 0.09 +0.03 23 26 850 +25
29OCT26 4.50 P 0.10 0.13 0.10 0.13 +0.04 22 715 2,299 +160
29OCT26 4.60 P 0.15 0.20 0.15 0.20 +0.07 25 350 1,754 -38
29OCT26 4.70 P 0.21 0.26 0.21 0.26 +0.07 24 540 1,609 +109
29OCT26 4.80 P 0.00 0.00 0.00 0.34 +0.09 25 0 804 0
29OCT26 4.90 P 0.00 0.00 0.00 0.42 +0.09 25 0 852 0
29OCT26 5.00 P 0.00 0.00 0.00 0.51 +0.10 26 0 60 0
29OCT26 5.25 P 0.74 0.74 0.74 0.75 +0.12 31 63 63 +63
29OCT26 5.50 P 0.00 0.00 0.00 1.01 +0.13 42 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.26 +0.13 49 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.51 +0.13 55 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.76 +0.13 61 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.01 +0.13 67 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.26 +0.14 73 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.51 +0.13 78 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.76 +0.13 82 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.01 +0.14 87 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 3.25 +0.13 85 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.01 0.00 33 0 190 0
27NOV26 3.60 P 0.00 0.00 0.00 0.01 0.00 30 0 930 0
27NOV26 3.70 P 0.00 0.00 0.00 0.01 0.00 27 0 185 0
27NOV26 3.80 P 0.01 0.01 0.01 0.01 0.00 24 270 335 +240
27NOV26 3.90 P 0.00 0.00 0.00 0.02 +0.01 25 0 2,435 0
27NOV26 4.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 4,773 0
27NOV26 4.10 P 0.00 0.00 0.00 0.04 +0.01 23 0 3,625 0
27NOV26 4.20 P 0.00 0.00 0.00 0.06 +0.02 23 0 2,504 0
27NOV26 4.30 P 0.00 0.00 0.00 0.09 +0.03 23 0 794 0
27NOV26 4.40 P 0.10 0.12 0.10 0.13 +0.04 23 180 875 +60
27NOV26 4.50 P 0.14 0.17 0.14 0.17 +0.04 23 330 761 -18
27NOV26 4.60 P 0.19 0.23 0.19 0.23 +0.06 24 300 1,379 -120
27NOV26 4.70 P 0.25 0.30 0.25 0.29 +0.07 23 270 1,478 +50
27NOV26 4.80 P 0.00 0.00 0.00 0.36 +0.07 23 0 1,410 0
27NOV26 4.90 P 0.00 0.00 0.00 0.43 +0.07 22 0 2,893 0
27NOV26 5.00 P 0.00 0.00 0.00 0.52 +0.10 24 0 73 0
27NOV26 5.25 P 0.00 0.00 0.00 0.75 +0.12 25 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.01 +0.13 34 0 11 0
27NOV26 5.75 P 0.00 0.00 0.00 1.26 +0.13 40 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.51 +0.13 45 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.76 +0.13 50 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.01 +0.13 54 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.26 +0.14 59 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.51 +0.13 63 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.76 +0.13 67 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 3.01 +0.14 70 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 3.25 +0.13 69 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.01 0.00 33 0 8 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 30 0 138 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 28 0 5,328 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 25 0 440 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 23 0 668 0
30DEC26 3.80 P 0.00 0.00 0.00 0.02 +0.01 23 0 1,062 0
30DEC26 3.90 P 0.00 0.00 0.00 0.03 +0.01 23 0 1,334 0
30DEC26 4.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 1,424 0
30DEC26 4.10 P 0.00 0.00 0.00 0.06 +0.02 22 0 2,240 0
30DEC26 4.20 P 0.00 0.00 0.00 0.08 +0.02 22 0 941 0
30DEC26 4.30 P 0.10 0.13 0.10 0.12 +0.04 23 1,180 5,468 +675
30DEC26 4.40 P 0.13 0.15 0.13 0.15 +0.04 22 355 764 +120
30DEC26 4.50 P 0.17 0.20 0.17 0.20 +0.04 22 210 1,523 -60
30DEC26 4.60 P 0.22 0.26 0.22 0.25 +0.05 22 397 914 +23
30DEC26 4.70 P 0.28 0.30 0.27 0.32 +0.07 23 300 550 -20
30DEC26 4.80 P 0.00 0.00 0.00 0.39 +0.07 23 0 799 0
30DEC26 4.90 P 0.00 0.00 0.00 0.45 +0.07 22 0 916 0
30DEC26 5.00 P 0.00 0.00 0.00 0.54 +0.10 23 0 1,897 0
30DEC26 5.25 P 0.00 0.00 0.00 0.75 +0.08 22 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.01 +0.13 30 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.26 +0.13 34 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.51 +0.13 39 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.76 +0.13 43 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.01 +0.13 47 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 2.26 +0.14 50 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 2.51 +0.13 54 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.76 +0.13 57 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.01 +0.14 60 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.25 +0.13 60 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.50 +0.13 62 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.75 +0.13 65 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.00 +0.13 68 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.25 +0.13 70 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.01 0.00 24 0 7 0
30MAR27 3.40 P 0.00 0.00 0.00 0.01 0.00 22 0 59 0
30MAR27 3.50 P 0.00 0.00 0.00 0.02 +0.01 24 0 12,655 0
30MAR27 3.60 P 0.00 0.00 0.00 0.03 +0.01 24 0 599 0
30MAR27 3.70 P 0.00 0.00 0.00 0.04 +0.01 24 0 3,072 0
30MAR27 3.80 P 0.00 0.00 0.00 0.05 +0.01 23 0 1,556 0
30MAR27 3.90 P 0.00 0.00 0.00 0.07 +0.02 23 0 2,685 0
30MAR27 4.00 P 0.07 0.08 0.07 0.09 +0.02 23 85 4,519 0
30MAR27 4.10 P 0.10 0.11 0.10 0.11 +0.02 22 40 1,454 -30
30MAR27 4.20 P 0.12 0.13 0.12 0.14 +0.03 22 60 3,917 +30
30MAR27 4.30 P 0.15 0.15 0.15 0.18 +0.04 23 60 10,775 +60
30MAR27 4.40 P 0.00 0.00 0.00 0.22 +0.04 22 0 1,384 0
30MAR27 4.50 P 0.00 0.00 0.00 0.27 +0.05 23 0 537 0
30MAR27 4.60 P 0.29 0.29 0.29 0.32 +0.05 23 4 2,883 -4
30MAR27 4.70 P 0.00 0.00 0.00 0.39 +0.07 23 0 6,806 0
30MAR27 4.80 P 0.00 0.00 0.00 0.45 +0.08 23 0 517 0
30MAR27 4.90 P 0.00 0.00 0.00 0.51 +0.06 23 0 76 0
30MAR27 5.00 P 0.00 0.00 0.00 0.58 +0.07 22 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 0.78 +0.08 22 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.01 +0.12 24 0 2,330 0
30MAR27 5.75 P 0.00 0.00 0.00 1.26 +0.13 28 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.51 +0.13 31 0 5 0
30MAR27 6.25 P 0.00 0.00 0.00 1.76 +0.13 34 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.01 +0.13 37 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.26 +0.14 40 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.51 +0.13 43 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.76 +0.13 46 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.01 +0.14 48 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.25 +0.13 48 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.50 +0.13 50 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.75 +0.13 52 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.00 +0.13 54 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
29JUN27 3.10 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.01 0.00 22 0 201 0
29JUN27 3.30 P 0.00 0.00 0.00 0.02 +0.01 23 0 440 0
29JUN27 3.40 P 0.00 0.00 0.00 0.03 +0.01 24 0 105 0
29JUN27 3.50 P 0.00 0.00 0.00 0.04 +0.01 24 0 594 0
29JUN27 3.60 P 0.00 0.00 0.00 0.06 +0.02 25 0 207 0
29JUN27 3.70 P 0.00 0.00 0.00 0.07 +0.02 24 0 71 0
29JUN27 3.80 P 0.00 0.00 0.00 0.09 +0.01 24 0 518 0
29JUN27 3.90 P 0.12 0.12 0.12 0.12 +0.03 24 35 807 +35
29JUN27 4.00 P 0.14 0.14 0.14 0.14 +0.03 24 106 415 +34
29JUN27 4.10 P 0.00 0.00 0.00 0.17 +0.02 24 0 754 0
29JUN27 4.20 P 0.00 0.00 0.00 0.21 +0.03 24 0 278 0
29JUN27 4.30 P 0.24 0.24 0.24 0.25 +0.04 24 30 403 +30
29JUN27 4.40 P 0.27 0.27 0.27 0.30 +0.05 24 4 297 +4
29JUN27 4.50 P 0.33 0.33 0.32 0.34 +0.04 24 4 152 +2
29JUN27 4.60 P 0.00 0.00 0.00 0.40 +0.06 24 0 407 0
29JUN27 4.70 P 0.43 0.46 0.43 0.46 +0.06 25 32 177 +28
29JUN27 4.80 P 0.00 0.00 0.00 0.52 +0.06 25 0 180 0
29JUN27 4.90 P 0.00 0.00 0.00 0.58 +0.06 24 0 270 0
29JUN27 5.00 P 0.00 0.00 0.00 0.66 +0.08 25 0 6 0
29JUN27 5.25 P 0.00 0.00 0.00 0.85 +0.09 26 0 25 0
29JUN27 5.50 P 0.00 0.00 0.00 1.06 +0.09 26 0 50 0
29JUN27 5.75 P 0.00 0.00 0.00 1.28 +0.10 27 0 58 0
29JUN27 6.00 P 0.00 0.00 0.00 1.51 +0.11 28 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.76 +0.13 30 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.01 +0.13 33 0 60 0
29JUN27 6.75 P 0.00 0.00 0.00 2.26 +0.14 35 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.51 +0.13 38 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.76 +0.13 40 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.01 +0.14 42 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.25 +0.13 42 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.09 +0.01 25 0 605 0
29SEP27 3.70 P 0.00 0.00 0.00 0.11 +0.02 25 0 15 0
29SEP27 3.80 P 0.00 0.00 0.00 0.13 +0.02 25 0 6 0
29SEP27 3.90 P 0.00 0.00 0.00 0.16 +0.02 25 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.19 +0.02 25 0 15 0
29SEP27 4.10 P 0.00 0.00 0.00 0.23 +0.03 25 0 30 0
29SEP27 4.20 P 0.00 0.00 0.00 0.27 +0.04 25 0 60 0
29SEP27 4.30 P 0.00 0.00 0.00 0.31 +0.04 25 0 0 0
29SEP27 4.40 P 0.40 0.40 0.40 0.36 +0.05 25 1 1 +1
29SEP27 4.50 P 0.41 0.41 0.41 0.40 +0.04 25 2 156 +2
29SEP27 4.60 P 0.00 0.00 0.00 0.46 +0.05 25 0 124 0
29SEP27 4.70 P 0.00 0.00 0.00 0.52 +0.06 26 0 64 0
29SEP27 4.80 P 0.00 0.00 0.00 0.58 +0.06 26 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.64 +0.06 25 0 61 0
29SEP27 5.00 P 0.00 0.00 0.00 0.71 +0.07 26 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.89 +0.07 26 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.10 +0.09 27 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.32 +0.10 28 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.55 +0.11 29 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.79 +0.11 31 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.04 +0.11 34 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.27 +0.12 34 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 2.51 +0.12 35 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 2.76 +0.13 37 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 3.01 +0.14 39 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 3.25 +0.13 39 0 0 0
TOTAL PUT 7,466 188,748 +1,693
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$ 28.940
29SEP26 19.00 C 0.00 0.00 0.00 9.96 -0.24 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.46 -0.22 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.96 -0.22 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.96 -0.22 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.97 -0.22 54 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.97 -0.21 45 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.97 -0.24 36 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.97 -0.24 26 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.99 -0.24 29 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.07 -0.22 30 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 1.31 -0.17 32 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.68 -0.12 30 0 570 0
29SEP26 30.00 C 0.31 0.32 0.31 0.31 -0.09 30 4 3,601 +4
29SEP26 31.00 C 0.00 0.00 0.00 0.12 -0.04 30 0 324 0
29SEP26 32.00 C 0.00 0.00 0.00 0.04 -0.02 31 0 688 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 394 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,790 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 42 0 414 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 47 0 447 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 52 0 350 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 57 0 434 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 62 0 75 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 66 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,185 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 83 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 87 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 91 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 95 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 98 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 102 0 1 0
29OCT26 19.00 C 0.00 0.00 0.00 10.01 -0.24 39 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 9.51 -0.24 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 8.96 -0.29 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 7.96 -0.22 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 6.98 -0.21 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 6.04 -0.18 31 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 5.07 -0.19 30 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 4.13 -0.22 30 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 3.25 -0.21 30 0 1 0
29OCT26 27.00 C 0.00 0.00 0.00 2.46 -0.19 30 0 110 0
29OCT26 28.00 C 0.00 0.00 0.00 1.81 -0.08 30 0 435 0
29OCT26 29.00 C 1.22 1.22 1.22 1.24 -0.10 30 2 235 0
29OCT26 30.00 C 0.87 0.87 0.75 0.82 -0.10 30 183 3,508 +183
29OCT26 31.00 C 0.00 0.00 0.00 0.53 -0.06 30 0 415 0
29OCT26 32.00 C 0.00 0.00 0.00 0.32 -0.05 30 0 513 0
29OCT26 33.00 C 0.00 0.00 0.00 0.18 -0.03 30 0 710 0
29OCT26 34.00 C 0.16 0.16 0.16 0.10 -0.02 30 200 279 +182
29OCT26 35.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 431 0
29OCT26 36.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 123 0
29OCT26 37.00 C 0.00 0.00 0.00 0.02 0.00 32 0 463 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
27NOV26 19.50 C 0.00 0.00 0.00 9.56 -0.19 32 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 9.06 -0.19 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 8.09 -0.17 34 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 7.14 -0.18 36 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 6.20 -0.16 35 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 5.28 -0.17 34 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 4.36 -0.20 31 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 3.56 -0.18 31 0 24 0
27NOV26 27.00 C 0.00 0.00 0.00 2.89 -0.08 32 0 135 0
27NOV26 28.00 C 0.00 0.00 0.00 2.24 -0.17 32 0 280 0
27NOV26 29.00 C 1.68 1.68 1.68 1.70 -0.12 31 15 204 -15
27NOV26 30.00 C 0.00 0.00 0.00 1.27 -0.10 31 0 319 0
27NOV26 31.00 C 0.00 0.00 0.00 0.93 -0.07 32 0 306 0
27NOV26 32.00 C 0.00 0.00 0.00 0.66 -0.05 31 0 310 0
27NOV26 33.00 C 0.00 0.00 0.00 0.46 -0.03 31 0 287 0
27NOV26 34.00 C 0.00 0.00 0.00 0.31 -0.02 31 0 280 0
27NOV26 35.00 C 0.00 0.00 0.00 0.21 -0.01 31 0 92 0
27NOV26 36.00 C 0.00 0.00 0.00 0.14 0.00 32 0 75 0
27NOV26 37.00 C 0.00 0.00 0.00 0.09 0.00 31 0 108 0
27NOV26 38.00 C 0.00 0.00 0.00 0.06 0.00 32 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 0.04 0.00 32 0 3 0
27NOV26 40.00 C 0.00 0.00 0.00 0.03 0.00 33 0 3 0
30DEC26 19.00 C 0.00 0.00 0.00 10.16 -0.16 41 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.68 -0.16 41 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.20 -0.15 40 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.24 -0.16 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.29 -0.17 36 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 6.38 -0.18 35 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.50 -0.20 34 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 4.59 -0.26 31 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 3.83 -0.26 31 0 21 0
30DEC26 27.00 C 0.00 0.00 0.00 3.24 -0.22 32 0 25 0
30DEC26 28.00 C 0.00 0.00 0.00 2.62 -0.20 32 0 21 0
30DEC26 29.00 C 2.07 2.07 2.07 2.09 -0.16 32 15 60 +15
30DEC26 30.00 C 0.00 0.00 0.00 1.64 -0.14 31 0 329 0
30DEC26 31.00 C 0.00 0.00 0.00 1.26 -0.14 31 0 93 0
30DEC26 32.00 C 0.00 0.00 0.00 0.96 -0.14 31 0 441 0
30DEC26 33.00 C 0.81 0.81 0.76 0.72 -0.14 31 45 282 +15
30DEC26 34.00 C 0.63 0.63 0.62 0.53 -0.13 31 45 2,117 +30
30DEC26 35.00 C 0.49 0.49 0.46 0.39 -0.10 31 45 386 +15
30DEC26 36.00 C 0.00 0.00 0.00 0.28 -0.09 31 0 268 0
30DEC26 37.00 C 0.00 0.00 0.00 0.20 -0.07 31 0 1,007 0
30DEC26 38.00 C 0.00 0.00 0.00 0.14 -0.06 31 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 0.10 -0.04 31 0 390 0
30DEC26 40.00 C 0.00 0.00 0.00 0.07 -0.03 31 0 6,391 0
30DEC26 41.00 C 0.00 0.00 0.00 0.05 -0.03 31 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 1,523 0
30DEC26 43.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 32 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 34 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 35 0 23 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 36 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 10.45 -0.18 40 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.98 -0.18 39 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.52 -0.18 38 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 8.62 -0.18 37 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.77 -0.17 36 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 6.91 -0.18 35 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.13 -0.16 34 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 5.37 -0.17 34 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.76 -0.17 34 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 4.12 -0.16 34 0 30 0
30MAR27 28.00 C 0.00 0.00 0.00 3.54 -0.15 33 0 16 0
30MAR27 29.00 C 0.00 0.00 0.00 3.03 -0.14 33 0 50 0
30MAR27 30.00 C 0.00 0.00 0.00 2.59 -0.12 33 0 95 0
30MAR27 31.00 C 0.00 0.00 0.00 2.18 -0.13 33 0 294 0
30MAR27 32.00 C 0.00 0.00 0.00 1.86 -0.11 33 0 153 0
30MAR27 33.00 C 0.00 0.00 0.00 1.56 -0.11 33 0 1,551 0
30MAR27 34.00 C 0.00 0.00 0.00 1.30 -0.11 33 0 203 0
30MAR27 35.00 C 0.00 0.00 0.00 1.08 -0.12 33 0 192 0
30MAR27 36.00 C 0.00 0.00 0.00 0.89 -0.11 33 0 179 0
30MAR27 37.00 C 0.00 0.00 0.00 0.73 -0.10 33 0 31 0
30MAR27 38.00 C 0.00 0.00 0.00 0.60 -0.09 33 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 0.49 -0.08 33 0 241 0
30MAR27 40.00 C 0.00 0.00 0.00 0.40 -0.06 33 0 260 0
30MAR27 41.00 C 0.00 0.00 0.00 0.33 -0.05 33 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 0.26 -0.05 33 0 9 0
30MAR27 43.00 C 0.00 0.00 0.00 0.21 -0.04 33 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.17 -0.04 33 0 33 0
30MAR27 45.00 C 0.28 0.28 0.28 0.14 -0.03 33 6 18 -6
29JUN27 19.00 C 0.00 0.00 0.00 10.70 -0.21 40 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 10.26 -0.21 40 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.82 -0.22 39 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 8.95 -0.21 38 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 8.13 -0.21 37 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.33 -0.18 36 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.58 -0.18 35 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 5.87 -0.18 35 0 30 0
29JUN27 26.00 C 0.00 0.00 0.00 5.21 -0.18 34 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 4.48 -0.32 33 0 21 0
29JUN27 28.00 C 4.03 4.03 4.03 4.06 -0.26 34 20 3,021 +19
29JUN27 29.00 C 3.54 3.59 3.52 3.50 -0.32 33 80 370 +80
29JUN27 30.00 C 0.00 0.00 0.00 3.05 -0.32 33 0 320 0
29JUN27 31.00 C 0.00 0.00 0.00 2.63 -0.34 32 0 50 0
29JUN27 32.00 C 0.00 0.00 0.00 2.35 -0.27 33 0 164 0
29JUN27 33.00 C 0.00 0.00 0.00 2.04 -0.26 33 0 62 0
29JUN27 34.00 C 0.00 0.00 0.00 1.75 -0.25 33 0 31 0
29JUN27 35.00 C 0.00 0.00 0.00 1.52 -0.22 33 0 510 0
29JUN27 36.00 C 0.00 0.00 0.00 1.30 -0.21 33 0 90 0
29JUN27 37.00 C 0.00 0.00 0.00 1.12 -0.19 33 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 0.95 -0.19 33 0 1 0
29JUN27 39.00 C 0.00 0.00 0.00 0.82 -0.16 33 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 0.69 -0.16 33 0 15 0
29JUN27 41.00 C 0.81 0.81 0.81 0.59 -0.13 33 2 41 +2
29SEP27 20.00 C 0.00 0.00 0.00 9.92 -0.22 38 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 9.10 -0.21 37 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 8.30 -0.21 36 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 7.54 -0.22 36 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 6.84 -0.21 35 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 6.17 -0.21 35 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 5.63 -0.14 36 0 15 0
29SEP27 27.00 C 0.00 0.00 0.00 5.07 -0.13 35 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 4.57 -0.07 35 0 15 0
29SEP27 29.00 C 0.00 0.00 0.00 4.11 -0.07 35 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 3.73 +0.14 35 0 110 0
29SEP27 31.00 C 0.00 0.00 0.00 3.28 -0.06 35 0 115 0
29SEP27 32.00 C 0.00 0.00 0.00 2.95 -0.03 35 0 15 0
29SEP27 33.00 C 0.00 0.00 0.00 2.65 0.00 35 0 45 0
29SEP27 34.00 C 0.00 0.00 0.00 2.38 +0.01 35 0 0 0
29SEP27 35.00 C 2.10 2.10 2.10 2.10 +0.01 35 1 1 +1
29SEP27 36.00 C 0.00 0.00 0.00 1.92 +0.05 35 0 1 0
29SEP27 37.00 C 0.00 0.00 0.00 1.70 +0.06 35 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 1.52 +0.06 35 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 1.34 +0.04 35 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 1.19 +0.05 35 0 26 0
TOTAL CALL 663 45,990 +525
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 69 0 41 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 60 0 304 0
29SEP26 23.00 P 0.02 0.02 0.02 0.01 0.00 51 14 70 -14
29SEP26 24.00 P 0.02 0.02 0.02 0.01 0.00 43 40 189 +30
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 34 0 370 0
29SEP26 26.00 P 0.06 0.06 0.06 0.03 +0.01 32 18 380 +5
29SEP26 27.00 P 0.00 0.00 0.00 0.10 +0.01 30 0 3,136 0
29SEP26 28.00 P 0.36 0.36 0.36 0.31 +0.05 30 2 1,119 +2
29SEP26 29.00 P 0.60 0.60 0.60 0.70 +0.07 30 1 1,115 -1
29SEP26 30.00 P 0.00 0.00 0.00 1.31 +0.09 29 0 1,843 0
29SEP26 31.00 P 0.00 0.00 0.00 2.15 +0.20 30 0 1,401 0
29SEP26 32.00 P 0.00 0.00 0.00 3.14 +0.29 38 0 4,396 0
29SEP26 33.00 P 0.00 0.00 0.00 4.06 +0.24 0 0 198 0
29SEP26 34.00 P 0.00 0.00 0.00 5.06 +0.19 0 0 1,269 0
29SEP26 35.00 P 0.00 0.00 0.00 6.11 +0.25 58 0 500 0
29SEP26 36.00 P 0.00 0.00 0.00 7.14 +0.28 70 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 8.10 +0.22 69 0 1,000 0
29SEP26 38.00 P 0.00 0.00 0.00 9.14 +0.28 83 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.14 +0.28 89 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.14 +0.28 95 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.14 +0.28 101 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.14 +0.28 106 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.14 +0.28 112 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.14 +0.28 117 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.14 +0.28 122 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.14 +0.28 126 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.14 +0.28 131 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 19.14 +0.28 136 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 20.14 +0.28 140 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 16 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 39 0 45 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29OCT26 23.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 60 0
29OCT26 24.00 P 0.00 0.00 0.00 0.04 0.00 30 0 170 0
29OCT26 25.00 P 0.16 0.16 0.16 0.10 +0.01 30 20 92 +20
29OCT26 26.00 P 0.20 0.26 0.20 0.22 +0.03 30 906 773 +609
29OCT26 27.00 P 0.41 0.41 0.41 0.44 +0.06 30 15 1,270 +15
29OCT26 28.00 P 0.69 0.69 0.69 0.77 +0.09 30 1 3,227 +1
29OCT26 29.00 P 0.00 0.00 0.00 1.20 +0.09 30 0 846 0
29OCT26 30.00 P 0.00 0.00 0.00 1.75 +0.11 29 0 903 0
29OCT26 31.00 P 0.00 0.00 0.00 2.48 +0.23 30 0 208 0
29OCT26 32.00 P 0.00 0.00 0.00 3.28 +0.19 30 0 148 0
29OCT26 33.00 P 0.00 0.00 0.00 4.16 +0.22 30 0 54 0
29OCT26 34.00 P 0.00 0.00 0.00 5.09 +0.22 29 0 24 0
29OCT26 35.00 P 0.00 0.00 0.00 6.17 +0.24 40 0 15 0
29OCT26 36.00 P 0.00 0.00 0.00 7.17 +0.26 44 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 8.17 +0.26 48 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 9.17 +0.26 52 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 10.17 +0.23 56 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 11.16 +0.22 59 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 33 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.08 +0.02 32 0 15 0
27NOV26 24.00 P 0.21 0.21 0.21 0.15 +0.03 31 10 75 0
27NOV26 25.00 P 0.33 0.33 0.33 0.28 +0.04 31 1 165 0
27NOV26 26.00 P 0.52 0.52 0.52 0.48 +0.07 31 9 159 0
27NOV26 27.00 P 0.74 0.74 0.74 0.77 +0.10 32 1 857 +1
27NOV26 28.00 P 0.00 0.00 0.00 1.11 +0.08 31 0 468 0
27NOV26 29.00 P 0.00 0.00 0.00 1.57 +0.16 31 0 643 0
27NOV26 30.00 P 0.00 0.00 0.00 2.13 +0.10 31 0 1,167 0
27NOV26 31.00 P 0.00 0.00 0.00 2.78 +0.15 30 0 145 0
27NOV26 32.00 P 0.00 0.00 0.00 3.55 +0.20 31 0 60 0
27NOV26 33.00 P 0.00 0.00 0.00 4.36 +0.21 31 0 46 0
27NOV26 34.00 P 0.00 0.00 0.00 5.32 +0.18 34 0 15 0
27NOV26 35.00 P 6.21 6.21 6.21 6.33 +0.29 38 1 17 0
27NOV26 36.00 P 0.00 0.00 0.00 7.17 +0.19 36 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 8.17 +0.21 39 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 9.17 +0.26 43 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 10.17 +0.23 45 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 11.16 +0.22 48 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 3 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 0.08 -0.01 31 0 43 0
30DEC26 23.00 P 0.00 0.00 0.00 0.16 -0.01 31 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 0.27 -0.02 31 0 333 0
30DEC26 25.00 P 0.48 0.50 0.48 0.45 -0.02 31 17 378 +17
30DEC26 26.00 P 0.00 0.00 0.00 0.69 -0.02 31 0 538 0
30DEC26 27.00 P 0.00 0.00 0.00 1.01 +0.03 31 0 262 0
30DEC26 28.00 P 1.46 1.46 1.46 1.41 +0.07 31 15 839 0
30DEC26 29.00 P 0.00 0.00 0.00 1.80 -0.05 30 0 358 0
30DEC26 30.00 P 0.00 0.00 0.00 2.44 +0.10 31 0 3,980 0
30DEC26 31.00 P 0.00 0.00 0.00 3.10 +0.13 31 0 690 0
30DEC26 32.00 P 0.00 0.00 0.00 3.81 +0.17 31 0 173 0
30DEC26 33.00 P 4.70 4.70 4.70 4.54 +0.10 31 7 104 -7
30DEC26 34.00 P 0.00 0.00 0.00 5.50 +0.18 34 0 115 0
30DEC26 35.00 P 0.00 0.00 0.00 6.37 +0.19 34 0 68 0
30DEC26 36.00 P 0.00 0.00 0.00 7.27 +0.19 35 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 8.20 +0.19 35 0 16 0
30DEC26 38.00 P 0.00 0.00 0.00 9.17 +0.19 37 0 15 0
30DEC26 39.00 P 0.00 0.00 0.00 10.17 +0.23 39 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 11.16 +0.19 41 0 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 12.14 +0.21 43 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 13.14 +0.21 45 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.14 +0.21 47 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.14 +0.21 49 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 16.14 +0.21 52 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 17.14 +0.21 54 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 18.14 +0.21 56 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 19.14 +0.21 58 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 20.14 +0.21 59 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.08 -0.01 33 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 0.11 0.00 33 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.14 0.00 33 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 0.23 0.00 33 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 0.35 0.00 33 0 550 0
30MAR27 23.00 P 0.00 0.00 0.00 0.52 +0.01 33 0 146 0
30MAR27 24.00 P 0.00 0.00 0.00 0.73 +0.01 33 0 280 0
30MAR27 25.00 P 0.00 0.00 0.00 0.99 +0.02 33 0 287 0
30MAR27 26.00 P 0.00 0.00 0.00 1.30 +0.06 33 0 1,283 0
30MAR27 27.00 P 0.00 0.00 0.00 1.66 +0.06 32 0 208 0
30MAR27 28.00 P 0.00 0.00 0.00 2.05 -0.06 32 0 683 0
30MAR27 29.00 P 2.54 2.55 2.54 2.55 +0.08 32 5 3,836 +5
30MAR27 30.00 P 0.00 0.00 0.00 3.16 +0.06 32 0 3,235 0
30MAR27 31.00 P 0.00 0.00 0.00 3.71 +0.13 32 0 288 0
30MAR27 32.00 P 0.00 0.00 0.00 4.38 +0.05 32 0 14 0
30MAR27 33.00 P 0.00 0.00 0.00 5.10 +0.12 32 0 174 0
30MAR27 34.00 P 0.00 0.00 0.00 5.92 +0.10 33 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 6.71 +0.10 33 0 30 0
30MAR27 36.00 P 0.00 0.00 0.00 7.62 +0.19 34 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 8.47 +0.16 34 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.36 +0.17 34 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.28 +0.18 35 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.21 +0.18 35 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 12.18 +0.19 36 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.15 +0.18 37 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.15 +0.18 38 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.14 +0.21 40 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 16.14 +0.21 41 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.25 -0.03 33 0 21 0
29JUN27 19.50 P 0.00 0.00 0.00 0.30 -0.04 33 0 11 0
29JUN27 20.00 P 0.00 0.00 0.00 0.37 -0.04 33 0 9 0
29JUN27 21.00 P 0.00 0.00 0.00 0.52 -0.06 33 0 32 0
29JUN27 22.00 P 0.00 0.00 0.00 0.73 -0.05 33 0 68 0
29JUN27 23.00 P 0.00 0.00 0.00 0.98 -0.06 33 0 134 0
29JUN27 24.00 P 0.00 0.00 0.00 1.28 -0.05 33 0 169 0
29JUN27 25.00 P 0.00 0.00 0.00 1.62 -0.02 33 0 57 0
29JUN27 26.00 P 0.00 0.00 0.00 2.03 +0.05 33 0 250 0
29JUN27 27.00 P 0.00 0.00 0.00 2.48 +0.05 33 0 69 0
29JUN27 28.00 P 2.99 2.99 2.99 2.98 +0.09 33 17 3,080 +17
29JUN27 29.00 P 0.00 0.00 0.00 3.44 +0.03 32 0 1,122 0
29JUN27 30.00 P 0.00 0.00 0.00 3.98 0.00 32 0 1,505 0
29JUN27 31.00 P 0.00 0.00 0.00 4.79 +0.19 34 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 5.36 +0.11 33 0 19 0
29JUN27 33.00 P 0.00 0.00 0.00 6.11 +0.08 34 0 350 0
29JUN27 34.00 P 0.00 0.00 0.00 6.85 +0.10 34 0 45 0
29JUN27 35.00 P 0.00 0.00 0.00 7.62 +0.10 34 0 66 0
29JUN27 36.00 P 0.00 0.00 0.00 8.41 +0.10 34 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.22 +0.12 34 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 10.05 +0.10 34 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 10.98 +0.19 35 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 11.84 +0.18 35 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 12.72 +0.18 35 0 0 0
29SEP27 20.00 P 0.70 0.70 0.70 0.64 +0.07 34 1 31 +1
29SEP27 21.00 P 0.00 0.00 0.00 0.88 +0.10 35 0 318 0
29SEP27 22.00 P 0.00 0.00 0.00 1.14 +0.12 35 0 20 0
29SEP27 23.00 P 0.00 0.00 0.00 1.40 +0.11 34 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 1.75 +0.12 35 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 2.07 +0.08 34 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 2.50 +0.12 34 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 2.94 +0.11 34 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 3.42 +0.11 34 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 3.96 +0.13 33 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 4.56 +0.15 34 0 15 0
29SEP27 31.00 P 0.00 0.00 0.00 5.21 +0.17 34 0 120 0
29SEP27 32.00 P 0.00 0.00 0.00 5.79 +0.09 33 0 0 0
29SEP27 33.00 P 6.58 6.58 6.58 6.53 +0.14 34 15 15 +15
29SEP27 34.00 P 0.00 0.00 0.00 7.26 +0.10 34 0 30 0
29SEP27 35.00 P 0.00 0.00 0.00 8.01 +0.11 34 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 8.78 +0.12 34 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 9.57 +0.07 34 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 10.39 +0.07 34 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 11.29 +0.15 35 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 12.14 +0.21 35 0 0 0
TOTAL PUT 1,116 61,617 +716
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$ 4.430
29SEP26 3.50 C 0.00 0.00 0.00 0.93 -0.01 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.83 -0.01 0 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.73 -0.01 0 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.63 -0.01 0 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.53 -0.01 0 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.43 -0.01 0 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.33 -0.01 0 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.23 -0.01 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.15 0.00 17 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.08 0.00 17 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.04 0.00 19 0 94 0
29SEP26 4.60 C 0.00 0.00 0.00 0.02 0.00 21 0 78 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 29 0 6 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 39 0 191 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 52 0 236 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 63 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 82 0 30 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 91 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 107 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 115 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 129 0 200 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.93 -0.01 0 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.83 -0.02 0 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.73 -0.02 0 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.65 0.00 26 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.55 0.00 22 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.45 0.00 18 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.35 -0.01 14 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.27 0.00 17 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.20 0.00 18 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.12 -0.02 15 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.08 0.00 16 0 117 0
29OCT26 4.60 C 0.00 0.00 0.00 0.05 0.00 17 0 123 0
29OCT26 4.70 C 0.00 0.00 0.00 0.03 0.00 18 0 282 0
29OCT26 4.80 C 0.00 0.00 0.00 0.02 0.00 19 0 40 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 19 0 80 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 22 0 125 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.95 0.00 0 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.85 -0.01 0 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.76 0.00 24 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.65 -0.01 0 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.56 -0.01 17 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.47 0.00 18 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.38 -0.01 17 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.30 0.00 17 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.22 -0.01 16 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.17 0.00 17 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.11 -0.01 16 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.08 0.00 17 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.06 0.00 18 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 -0.01 16 0 20 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.96 -0.02 0 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.87 0.00 23 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.76 -0.01 0 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.67 -0.01 17 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.58 0.00 18 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.49 -0.01 17 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.40 -0.02 16 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.33 -0.01 17 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.26 -0.01 17 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.20 0.00 17 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.15 -0.01 17 0 18 0
30DEC26 4.60 C 0.00 0.00 0.00 0.11 0.00 17 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.08 0.00 17 0 14 0
30DEC26 4.80 C 0.00 0.00 0.00 0.06 0.00 18 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.05 0.00 19 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.03 0.00 18 0 200 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 18 0 20 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 22 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 29 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 63 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 65 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 43 0 60 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 46 0 260 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.00 0.00 21 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.90 -0.01 18 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.81 -0.01 19 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.72 -0.01 18 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.64 0.00 19 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.56 0.00 19 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.48 0.00 18 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.41 0.00 18 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.33 -0.01 17 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.28 0.00 17 0 15 0
30MAR27 4.50 C 0.00 0.00 0.00 0.23 0.00 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 0.15 0.00 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 18 0 15 0
30MAR27 5.00 C 0.00 0.00 0.00 0.08 0.00 18 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.04 0.00 18 0 1,200 0
30MAR27 5.50 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 18 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 21 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 35 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.04 0.00 21 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.95 0.00 20 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.86 0.00 19 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.77 -0.01 18 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.69 -0.01 18 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.62 0.00 19 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.55 0.00 19 0 2 0
29JUN27 4.20 C 0.00 0.00 0.00 0.47 -0.01 18 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.41 -0.01 18 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 0.26 0.00 18 0 20 0
29JUN27 4.70 C 0.00 0.00 0.00 0.22 0.00 18 0 20 0
29JUN27 4.80 C 0.00 0.00 0.00 0.19 +0.01 18 0 6 0
29JUN27 4.90 C 0.00 0.00 0.00 0.16 +0.01 18 0 2 0
29JUN27 5.00 C 0.00 0.00 0.00 0.13 0.00 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 0.03 0.00 18 0 5 0
29JUN27 6.00 C 0.00 0.00 0.00 0.02 0.00 19 0 108 0
29JUN27 6.25 C 0.00 0.00 0.00 0.01 0.00 19 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 26 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 1.05 0.00 23 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.96 0.00 22 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.87 +0.01 21 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.78 0.00 20 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.70 0.00 20 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.62 0.00 19 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.55 0.00 19 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.47 -0.01 18 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.41 -0.01 18 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.36 0.00 19 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.31 0.00 19 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.26 0.00 18 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.22 0.00 18 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.19 +0.01 19 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.16 +0.01 19 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 0.13 0.00 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 20 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.03 0.00 19 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 71 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 22 0 48 0
29SEP26 4.30 P 0.00 0.00 0.00 0.02 0.00 19 0 474 0
29SEP26 4.40 P 0.00 0.00 0.00 0.05 0.00 19 0 575 0
29SEP26 4.50 P 0.00 0.00 0.00 0.10 0.00 17 0 562 0
29SEP26 4.60 P 0.00 0.00 0.00 0.18 0.00 18 0 220 0
29SEP26 4.70 P 0.00 0.00 0.00 0.28 0.00 25 0 25 0
29SEP26 4.80 P 0.00 0.00 0.00 0.38 0.00 31 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.48 0.00 37 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 55 0 152 0
29SEP26 5.50 P 0.00 0.00 0.00 1.08 0.00 67 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.33 0.00 77 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.58 0.00 87 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.83 0.00 97 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.08 0.00 106 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.33 0.00 114 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.58 0.00 122 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.83 0.00 129 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.08 0.00 137 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.33 0.00 144 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.58 0.00 151 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 28 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 21 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.03 0.00 18 0 933 0
29OCT26 4.30 P 0.00 0.00 0.00 0.05 -0.01 17 0 297 0
29OCT26 4.40 P 0.00 0.00 0.00 0.09 0.00 18 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.14 -0.01 17 0 50 0
29OCT26 4.60 P 0.00 0.00 0.00 0.21 0.00 18 0 40 0
29OCT26 4.70 P 0.00 0.00 0.00 0.29 -0.01 18 0 60 0
29OCT26 4.80 P 0.00 0.00 0.00 0.38 0.00 19 0 112 0
29OCT26 4.90 P 0.00 0.00 0.00 0.48 0.00 23 0 23 0
29OCT26 5.00 P 0.00 0.00 0.00 0.58 0.00 26 0 60 0
29OCT26 5.25 P 0.00 0.00 0.00 0.83 0.00 34 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.08 0.00 41 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.33 0.00 47 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.58 0.00 53 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.83 0.00 59 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.08 0.00 64 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.33 0.00 69 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.58 0.00 74 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.83 0.00 78 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 -0.01 18 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.08 0.00 18 0 40 0
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 0.23 -0.01 17 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.31 0.00 18 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.39 0.00 18 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.49 +0.01 21 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.58 0.00 22 0 60 0
27NOV26 5.25 P 0.00 0.00 0.00 0.83 0.00 28 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.08 0.00 33 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.33 0.00 38 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.58 0.00 43 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.83 0.00 48 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.08 0.00 52 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.33 0.00 56 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 24 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 18 0 112 0
30DEC26 3.90 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.03 0.00 18 0 40 0
30DEC26 4.10 P 0.00 0.00 0.00 0.05 0.00 19 0 260 0
30DEC26 4.20 P 0.00 0.00 0.00 0.07 0.00 18 0 181 0
30DEC26 4.30 P 0.00 0.00 0.00 0.10 -0.01 18 0 517 0
30DEC26 4.40 P 0.00 0.00 0.00 0.15 0.00 18 0 136 0
30DEC26 4.50 P 0.00 0.00 0.00 0.20 0.00 18 0 135 0
30DEC26 4.60 P 0.00 0.00 0.00 0.26 0.00 18 0 351 0
30DEC26 4.70 P 0.00 0.00 0.00 0.33 0.00 18 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.41 0.00 19 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.50 +0.01 20 0 46 0
30DEC26 5.00 P 0.00 0.00 0.00 0.58 0.00 19 0 276 0
30DEC26 5.25 P 0.00 0.00 0.00 0.83 0.00 24 0 245 0
30DEC26 5.50 P 0.00 0.00 0.00 1.08 0.00 29 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 1.33 0.00 34 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.58 0.00 38 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.83 0.00 42 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.08 0.00 45 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.33 0.00 49 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.58 0.00 52 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.83 0.00 55 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.08 0.00 58 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.33 0.00 61 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.58 0.00 64 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.02 0.00 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 0.05 0.00 19 0 129 0
30MAR27 4.00 P 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.09 0.00 18 0 6 0
30MAR27 4.20 P 0.00 0.00 0.00 0.12 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 0.20 0.00 18 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.25 0.00 18 0 29 0
30MAR27 4.60 P 0.00 0.00 0.00 0.31 0.00 18 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.38 0.00 19 0 226 0
30MAR27 4.80 P 0.00 0.00 0.00 0.44 -0.01 18 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.53 +0.01 19 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.61 +0.01 20 0 180 0
30MAR27 5.25 P 0.00 0.00 0.00 0.83 0.00 20 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 1.08 0.00 24 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.33 0.00 27 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.58 0.00 30 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.83 0.00 34 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.08 0.00 37 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.33 0.00 39 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.58 0.00 42 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.83 0.00 44 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.08 0.00 47 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.33 0.00 49 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.03 0.00 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 0.00 19 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.08 +0.01 19 0 200 0
29JUN27 4.00 P 0.00 0.00 0.00 0.09 0.00 18 0 130 0
29JUN27 4.10 P 0.00 0.00 0.00 0.12 0.00 18 0 137 0
29JUN27 4.20 P 0.00 0.00 0.00 0.15 0.00 18 0 245 0
29JUN27 4.30 P 0.00 0.00 0.00 0.19 0.00 18 0 80 0
29JUN27 4.40 P 0.00 0.00 0.00 0.24 0.00 18 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.29 0.00 18 0 35 0
29JUN27 4.60 P 0.00 0.00 0.00 0.34 0.00 18 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 +0.01 19 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.54 0.00 18 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.63 +0.01 19 0 120 0
29JUN27 5.25 P 0.00 0.00 0.00 0.84 0.00 19 0 30 0
29JUN27 5.50 P 0.00 0.00 0.00 1.08 0.00 21 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.33 0.00 24 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.58 0.00 27 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.83 0.00 30 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.08 0.00 32 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.33 0.00 35 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.58 0.00 37 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.83 0.00 39 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.06 0.00 18 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.08 0.00 18 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.10 0.00 17 0 10 0
29SEP27 3.80 P 0.00 0.00 0.00 0.13 0.00 18 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.16 0.00 17 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.20 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 0.00 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 0.41 0.41 0.41 0.40 0.00 17 75 75 +75
29SEP27 4.50 P 0.00 0.00 0.00 0.46 -0.01 17 0 21 0
29SEP27 4.60 P 0.00 0.00 0.00 0.53 0.00 17 0 15 0
29SEP27 4.70 P 0.00 0.00 0.00 0.60 -0.01 16 0 15 0
29SEP27 4.80 P 0.00 0.00 0.00 0.67 -0.01 16 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.75 -0.01 16 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.83 -0.01 15 0 60 0
29SEP27 5.25 P 0.00 0.00 0.00 1.04 -0.01 13 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.26 -0.01 0 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.48 -0.01 0 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.71 -0.01 0 0 0 0
TOTAL PUT 75 8,194 +75
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$ 3.340
29SEP26 2.40 C 0.00 0.00 0.00 0.96 0.00 132 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.86 0.00 119 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.76 0.00 106 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.66 0.00 94 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.56 0.00 82 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.46 0.00 69 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.35 -0.01 47 0 2 0
29SEP26 3.10 C 0.00 0.00 0.00 0.25 -0.01 36 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.16 0.00 32 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.08 0.00 27 0 250 0
29SEP26 3.40 C 0.00 0.00 0.00 0.03 0.00 25 0 567 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 26 0 347 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 35 0 346 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 42 0 230 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 50 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 56 0 115 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 63 0 120 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 69 0 196 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 74 0 90 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 80 0 290 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 85 0 255 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 91 0 468 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 96 0 60 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 100 0 160 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 105 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 109 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 114 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 124 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 134 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 143 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 152 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 160 0 202 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 167 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 175 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 182 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 195 0 63 0
29OCT26 2.40 C 0.00 0.00 0.00 0.96 0.00 85 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.86 0.00 77 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.76 0.00 69 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.66 0.00 61 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.56 0.00 53 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.46 0.00 46 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.35 -0.01 33 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.25 -0.01 26 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.17 0.00 25 0 240 0
29OCT26 3.30 C 0.00 0.00 0.00 0.10 0.00 23 0 30 0
29OCT26 3.40 C 0.00 0.00 0.00 0.07 0.00 25 0 355 0
29OCT26 3.50 C 0.00 0.00 0.00 0.03 -0.01 22 0 150 0
29OCT26 3.60 C 0.00 0.00 0.00 0.02 0.00 24 0 60 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 24 0 214 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 28 0 18 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 31 0 720 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 35 0 20 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.96 0.00 68 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.86 0.00 61 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.76 0.00 55 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.66 0.00 48 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.56 0.00 42 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.46 0.00 36 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.35 -0.01 26 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.26 -0.01 24 0 10 0
27NOV26 3.20 C 0.00 0.00 0.00 0.18 -0.01 22 0 210 0
27NOV26 3.30 C 0.00 0.00 0.00 0.12 -0.02 21 0 720 0
27NOV26 3.40 C 0.00 0.00 0.00 0.08 -0.01 21 0 1,080 0
27NOV26 3.50 C 0.00 0.00 0.00 0.06 -0.01 23 0 156 0
27NOV26 3.60 C 0.00 0.00 0.00 0.04 0.00 23 0 586 0
27NOV26 3.70 C 0.00 0.00 0.00 0.03 0.00 25 0 60 0
27NOV26 3.80 C 0.00 0.00 0.00 0.02 0.00 25 0 6 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 27 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 32 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 37 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.96 0.00 56 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.86 0.00 50 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.76 0.00 45 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.66 0.00 40 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.56 0.00 35 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.46 0.00 30 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.36 0.00 25 0 100 0
30DEC26 3.10 C 0.00 0.00 0.00 0.28 0.00 23 0 50 0
30DEC26 3.20 C 0.00 0.00 0.00 0.21 0.00 22 0 270 0
30DEC26 3.30 C 0.00 0.00 0.00 0.15 0.00 21 0 240 0
30DEC26 3.40 C 0.00 0.00 0.00 0.11 +0.01 21 0 1,230 0
30DEC26 3.50 C 0.00 0.00 0.00 0.08 +0.01 22 0 145 0
30DEC26 3.60 C 0.00 0.00 0.00 0.06 +0.01 23 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 +0.01 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 34 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 39 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 48 0 274 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 51 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 54 0 125 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 57 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 63 0 315 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 68 0 31 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.96 0.00 38 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.86 0.00 35 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.76 0.00 31 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.66 0.00 27 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.56 0.00 23 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.48 0.00 23 0 100 0
30MAR27 3.00 C 0.00 0.00 0.00 0.40 +0.01 22 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.33 0.00 21 0 5 0
30MAR27 3.20 C 0.00 0.00 0.00 0.27 -0.01 21 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.22 0.00 21 0 10 0
30MAR27 3.40 C 0.00 0.00 0.00 0.17 -0.01 21 0 726 0
30MAR27 3.50 C 0.00 0.00 0.00 0.14 0.00 22 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.11 0.00 22 0 730 0
30MAR27 3.70 C 0.00 0.00 0.00 0.08 0.00 21 0 114 0
30MAR27 3.80 C 0.00 0.00 0.00 0.06 0.00 21 0 450 0
30MAR27 3.90 C 0.00 0.00 0.00 0.05 0.00 22 0 10 0
30MAR27 4.00 C 0.00 0.00 0.00 0.04 0.00 22 0 278 0
30MAR27 4.10 C 0.00 0.00 0.00 0.03 0.00 22 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.02 0.00 22 0 20 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 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 35 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 44 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 48 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 0.97 0.00 31 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.87 -0.01 28 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.78 0.00 26 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.69 -0.01 24 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.61 0.00 24 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.53 0.00 23 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.46 -0.01 23 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.39 0.00 22 0 1 0
29JUN27 3.20 C 0.33 0.33 0.33 0.33 -0.01 22 1 101 +1
29JUN27 3.30 C 0.00 0.00 0.00 0.28 -0.02 22 0 101 0
29JUN27 3.40 C 0.00 0.00 0.00 0.23 -0.02 21 0 60 0
29JUN27 3.50 C 0.00 0.00 0.00 0.19 -0.02 21 0 220 0
29JUN27 3.60 C 0.00 0.00 0.00 0.16 -0.02 22 0 401 0
29JUN27 3.70 C 0.00 0.00 0.00 0.13 -0.02 22 0 331 0
29JUN27 3.80 C 0.00 0.00 0.00 0.10 -0.02 21 0 65 0
29JUN27 3.90 C 0.00 0.00 0.00 0.08 -0.02 21 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.07 -0.01 22 0 33 0
29JUN27 4.10 C 0.00 0.00 0.00 0.05 -0.02 21 0 15 0
29JUN27 4.20 C 0.00 0.00 0.00 0.04 -0.01 21 0 27 0
29JUN27 4.30 C 0.00 0.00 0.00 0.03 -0.01 21 0 10 0
29JUN27 4.40 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 10 0
29JUN27 4.60 C 0.00 0.00 0.00 0.01 0.00 20 0 390 0
29SEP27 2.40 C 0.00 0.00 0.00 0.98 0.00 26 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.89 0.00 25 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.80 0.00 23 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.71 0.00 22 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.63 0.00 21 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.56 0.00 21 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.49 -0.01 21 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.44 0.00 22 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.38 -0.01 22 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.33 -0.01 22 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.29 0.00 22 0 50 0
29SEP27 3.50 C 0.00 0.00 0.00 0.27 0.00 24 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.22 0.00 23 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.19 0.00 23 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.16 0.00 23 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.14 0.00 23 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.12 0.00 23 0 50 0
29SEP27 4.10 C 0.00 0.00 0.00 0.11 0.00 24 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.09 0.00 24 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.08 0.00 24 0 20 0
TOTAL CALL 1 20,839 +1
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 34 0 329 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 24 0 64 0
29SEP26 3.20 P 0.00 0.00 0.00 0.04 +0.01 28 0 1,075 0
29SEP26 3.30 P 0.00 0.00 0.00 0.08 +0.01 25 0 211 0
29SEP26 3.40 P 0.00 0.00 0.00 0.15 +0.01 26 0 615 0
29SEP26 3.50 P 0.00 0.00 0.00 0.23 0.00 20 0 411 0
29SEP26 3.60 P 0.00 0.00 0.00 0.32 0.00 0 0 786 0
29SEP26 3.70 P 0.00 0.00 0.00 0.42 0.00 0 0 274 0
29SEP26 3.80 P 0.00 0.00 0.00 0.52 0.00 0 0 163 0
29SEP26 3.90 P 0.00 0.00 0.00 0.62 0.00 0 0 30 0
29SEP26 4.00 P 0.00 0.00 0.00 0.72 0.00 0 0 160 0
29SEP26 4.10 P 0.80 0.80 0.80 0.82 0.00 0 5 0 -5
29SEP26 4.20 P 0.00 0.00 0.00 0.92 0.00 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.02 0.00 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.12 0.00 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.22 0.00 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.32 0.00 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.42 0.00 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.52 0.00 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.62 0.00 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.72 0.00 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.97 0.00 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.22 0.00 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.47 0.00 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.72 0.00 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.97 0.00 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.21 -0.01 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.47 0.00 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.71 -0.01 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.96 -0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.21 -0.01 0 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.02 0.00 24 0 400 0
29OCT26 3.10 P 0.00 0.00 0.00 0.03 0.00 21 0 30 0
29OCT26 3.20 P 0.00 0.00 0.00 0.07 +0.01 23 0 123 0
29OCT26 3.30 P 0.00 0.00 0.00 0.11 0.00 21 0 1,459 0
29OCT26 3.40 P 0.00 0.00 0.00 0.18 +0.01 23 0 559 0
29OCT26 3.50 P 0.00 0.00 0.00 0.25 0.00 22 0 1,226 0
29OCT26 3.60 P 0.00 0.00 0.00 0.33 0.00 17 0 83 0
29OCT26 3.70 P 0.00 0.00 0.00 0.43 0.00 21 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.52 0.00 0 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.62 0.00 0 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.72 0.00 0 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.82 0.00 0 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.92 0.00 0 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.02 0.00 0 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.12 0.00 0 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.22 0.00 0 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.05 0.00 21 0 100 0
27NOV26 3.20 P 0.00 0.00 0.00 0.09 +0.01 22 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.14 +0.01 22 0 5,530 0
27NOV26 3.40 P 0.00 0.00 0.00 0.19 0.00 21 0 161 0
27NOV26 3.50 P 0.00 0.00 0.00 0.28 +0.01 24 0 402 0
27NOV26 3.60 P 0.00 0.00 0.00 0.34 0.00 19 0 30 0
27NOV26 3.70 P 0.00 0.00 0.00 0.43 0.00 18 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.52 0.00 0 0 92 0
27NOV26 3.90 P 0.00 0.00 0.00 0.62 0.00 0 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.72 0.00 0 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.82 0.00 0 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.92 0.00 0 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.02 0.00 0 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.12 0.00 0 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.22 0.00 0 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 20 0 30 0
30DEC26 2.90 P 0.00 0.00 0.00 0.03 +0.01 23 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 +0.01 21 0 30 0
30DEC26 3.20 P 0.00 0.00 0.00 0.11 +0.02 22 0 775 0
30DEC26 3.30 P 0.00 0.00 0.00 0.15 +0.02 20 0 2,036 0
30DEC26 3.40 P 0.00 0.00 0.00 0.22 +0.02 22 0 757 0
30DEC26 3.50 P 0.00 0.00 0.00 0.28 +0.01 21 0 360 0
30DEC26 3.60 P 0.00 0.00 0.00 0.35 0.00 19 0 77 0
30DEC26 3.70 P 0.00 0.00 0.00 0.44 0.00 20 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.53 0.00 19 0 61 0
30DEC26 3.90 P 0.00 0.00 0.00 0.62 0.00 0 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.72 0.00 0 0 51 0
30DEC26 4.10 P 0.00 0.00 0.00 0.82 0.00 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.92 0.00 0 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 1.02 0.00 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.12 0.00 0 0 3 0
30DEC26 4.50 P 0.00 0.00 0.00 1.22 0.00 0 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 1.32 0.00 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.42 0.00 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.52 0.00 0 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.62 0.00 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.72 0.00 0 0 40 0
30DEC26 5.25 P 0.00 0.00 0.00 1.97 0.00 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.22 0.00 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.47 0.00 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.72 0.00 0 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 2.97 0.00 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.22 0.00 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.47 0.00 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.72 0.00 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.97 0.00 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.22 0.00 0 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.02 0.00 21 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 21 0 110 0
30MAR27 3.00 P 0.00 0.00 0.00 0.08 +0.01 21 0 2,125 0
30MAR27 3.10 P 0.00 0.00 0.00 0.10 0.00 20 0 1,627 0
30MAR27 3.20 P 0.00 0.00 0.00 0.14 0.00 20 0 1,195 0
30MAR27 3.30 P 0.00 0.00 0.00 0.19 +0.01 20 0 847 0
30MAR27 3.40 P 0.00 0.00 0.00 0.24 0.00 19 0 407 0
30MAR27 3.50 P 0.00 0.00 0.00 0.31 0.00 20 0 126 0
30MAR27 3.60 P 0.00 0.00 0.00 0.38 -0.01 20 0 209 0
30MAR27 3.70 P 0.00 0.00 0.00 0.47 0.00 21 0 148 0
30MAR27 3.80 P 0.00 0.00 0.00 0.55 0.00 21 0 114 0
30MAR27 3.90 P 0.00 0.00 0.00 0.64 0.00 21 0 39 0
30MAR27 4.00 P 0.00 0.00 0.00 0.73 0.00 20 0 137 0
30MAR27 4.10 P 0.00 0.00 0.00 0.82 0.00 0 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.92 0.00 0 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 1.02 0.00 0 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 1.12 0.00 0 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 1.22 0.00 0 0 30 0
30MAR27 4.60 P 0.00 0.00 0.00 1.32 0.00 0 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.42 0.00 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.52 0.00 0 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.62 0.00 0 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.72 0.00 0 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 1.97 0.00 0 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.22 0.00 0 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 2.47 0.00 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.72 0.00 0 0 30 0
30MAR27 6.25 P 0.00 0.00 0.00 2.97 0.00 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.22 0.00 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.47 0.00 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.72 0.00 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.97 0.00 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.22 0.00 0 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.07 -0.01 20 0 30 0
29JUN27 3.00 P 0.00 0.00 0.00 0.10 -0.01 20 0 505 0
29JUN27 3.10 P 0.00 0.00 0.00 0.14 -0.01 21 0 19 0
29JUN27 3.20 P 0.00 0.00 0.00 0.18 -0.01 21 0 165 0
29JUN27 3.30 P 0.00 0.00 0.00 0.22 -0.01 20 0 105 0
29JUN27 3.40 P 0.00 0.00 0.00 0.28 -0.01 20 0 126 0
29JUN27 3.50 P 0.00 0.00 0.00 0.35 0.00 21 0 323 0
29JUN27 3.60 P 0.00 0.00 0.00 0.42 0.00 21 0 427 0
29JUN27 3.70 P 0.00 0.00 0.00 0.50 0.00 22 0 206 0
29JUN27 3.80 P 0.00 0.00 0.00 0.58 0.00 22 0 7 0
29JUN27 3.90 P 0.00 0.00 0.00 0.66 0.00 22 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 0.75 0.00 22 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.84 0.00 22 0 10 0
29JUN27 4.20 P 0.00 0.00 0.00 0.93 0.00 21 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.02 0.00 0 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.12 0.00 0 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.22 0.00 0 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.32 0.00 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 0.03 0.00 22 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.06 0.00 22 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.11 0.00 22 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.15 +0.01 23 0 60 0
29SEP27 3.10 P 0.00 0.00 0.00 0.18 0.00 22 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.23 +0.01 23 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.27 0.00 22 0 19 0
29SEP27 3.40 P 0.00 0.00 0.00 0.35 +0.01 24 0 106 0
29SEP27 3.50 P 0.00 0.00 0.00 0.40 0.00 23 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.47 0.00 24 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.55 +0.01 24 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.62 0.00 24 0 10 0
29SEP27 3.90 P 0.00 0.00 0.00 0.70 0.00 24 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.79 +0.01 25 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.87 0.00 25 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.95 -0.01 24 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.04 0.00 24 0 0 0
TOTAL PUT 5 28,535 -5
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$ 28.480
29SEP26 19.00 C 0.00 0.00 0.00 9.50 -0.83 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.98 -0.85 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.54 -0.80 90 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.50 -0.84 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.53 -0.82 65 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.49 -0.86 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.55 -0.79 50 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.53 -0.81 35 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.60 -0.78 36 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.76 -0.72 36 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 1.05 -0.64 34 0 24 0
29SEP26 29.00 C 0.60 0.60 0.60 0.60 -0.45 36 1 325 +1
29SEP26 30.00 C 0.00 0.00 0.00 0.29 -0.29 36 0 3,263 0
29SEP26 31.00 C 0.18 0.18 0.18 0.13 -0.19 36 6 857 -6
29SEP26 32.00 C 0.00 0.00 0.00 0.05 -0.10 36 0 514 0
29SEP26 33.00 C 0.04 0.04 0.04 0.02 -0.05 37 1 520 -1
29SEP26 34.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 888 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 45 0 668 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,012 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 55 0 697 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 60 0 612 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,009 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 69 0 722 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 74 0 82 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 78 0 134 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 82 0 606 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 86 0 20 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 90 0 84 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 94 0 19 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 97 0 1 0
29OCT26 20.00 C 0.00 0.00 0.00 8.55 -0.89 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 7.54 -0.91 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 6.63 -0.84 44 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 5.64 -0.83 38 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 4.68 -0.79 35 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 3.82 -0.75 36 0 16 0
29OCT26 26.00 C 0.00 0.00 0.00 3.03 -0.71 36 0 2 0
29OCT26 27.00 C 2.40 2.40 2.25 2.35 -0.60 37 43 57 +7
29OCT26 28.00 C 0.00 0.00 0.00 1.76 -0.51 37 0 37 0
29OCT26 29.00 C 1.31 1.35 1.28 1.28 -0.43 37 88 553 +82
29OCT26 30.00 C 0.90 0.90 0.90 0.90 -0.36 37 5 779 +5
29OCT26 31.00 C 0.00 0.00 0.00 0.61 -0.29 37 0 422 0
29OCT26 32.00 C 0.00 0.00 0.00 0.40 -0.23 36 0 209 0
29OCT26 33.00 C 0.31 0.31 0.31 0.26 -0.16 37 16 294 -10
29OCT26 34.00 C 0.00 0.00 0.00 0.16 -0.11 36 0 325 0
29OCT26 35.00 C 0.00 0.00 0.00 0.10 -0.07 37 0 274 0
29OCT26 36.00 C 0.00 0.00 0.00 0.06 -0.05 37 0 107 0
29OCT26 37.00 C 0.00 0.00 0.00 0.04 -0.03 37 0 475 0
29OCT26 38.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 448 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 396 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 39 0 447 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 41 0 602 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 44 0 758 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 46 0 157 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 48 0 8 0
27NOV26 20.00 C 0.00 0.00 0.00 8.65 -0.86 42 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 7.63 -0.90 33 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 6.67 -0.89 33 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 5.73 -0.88 32 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 4.93 -0.77 36 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 4.12 -0.70 36 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 3.39 -0.65 36 0 30 0
27NOV26 27.00 C 2.73 2.73 2.73 2.75 -0.58 36 4 29 -1
27NOV26 28.00 C 2.11 2.11 2.11 2.18 -0.51 36 15 58 +15
27NOV26 29.00 C 0.00 0.00 0.00 1.73 -0.43 37 0 97 0
27NOV26 30.00 C 0.00 0.00 0.00 1.34 -0.36 37 0 1,610 0
27NOV26 31.00 C 0.00 0.00 0.00 1.01 -0.33 37 0 40 0
27NOV26 32.00 C 0.79 0.81 0.72 0.75 -0.27 37 471 1,297 +471
27NOV26 33.00 C 0.00 0.00 0.00 0.55 -0.22 36 0 87 0
27NOV26 34.00 C 0.00 0.00 0.00 0.40 -0.17 37 0 102 0
27NOV26 35.00 C 0.00 0.00 0.00 0.28 -0.13 36 0 127 0
27NOV26 36.00 C 0.00 0.00 0.00 0.20 -0.10 36 0 298 0
27NOV26 37.00 C 0.00 0.00 0.00 0.14 -0.07 36 0 58 0
27NOV26 38.00 C 0.00 0.00 0.00 0.10 -0.05 37 0 116 0
27NOV26 39.00 C 0.00 0.00 0.00 0.07 -0.04 37 0 497 0
27NOV26 40.00 C 0.00 0.00 0.00 0.05 -0.02 37 0 580 0
27NOV26 41.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 593 0
27NOV26 42.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 822 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 364 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 9.71 -0.89 41 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.20 -0.91 37 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.72 -0.89 37 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.75 -0.90 34 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.82 -0.89 34 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.94 -0.86 34 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.09 -0.84 33 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.41 -0.68 35 0 138 0
30DEC26 26.00 C 0.00 0.00 0.00 3.72 -0.63 35 0 96 0
30DEC26 27.00 C 3.17 3.17 3.17 3.14 -0.54 36 15 30 0
30DEC26 28.00 C 2.42 2.48 2.42 2.58 -0.49 36 261 268 +180
30DEC26 29.00 C 2.15 2.15 1.96 2.12 -0.44 36 239 243 +209
30DEC26 30.00 C 1.76 1.76 1.76 1.72 -0.37 36 4 279 0
30DEC26 31.00 C 0.00 0.00 0.00 1.37 -0.35 36 0 1,211 0
30DEC26 32.00 C 0.00 0.00 0.00 1.08 -0.31 36 0 1,473 0
30DEC26 33.00 C 0.00 0.00 0.00 0.85 -0.26 36 0 423 0
30DEC26 34.00 C 0.00 0.00 0.00 0.65 -0.22 36 0 70 0
30DEC26 35.00 C 0.00 0.00 0.00 0.50 -0.18 36 0 105 0
30DEC26 36.00 C 0.00 0.00 0.00 0.38 -0.15 36 0 1,355 0
30DEC26 37.00 C 0.00 0.00 0.00 0.29 -0.12 36 0 67 0
30DEC26 38.00 C 0.00 0.00 0.00 0.22 -0.09 36 0 77 0
30DEC26 39.00 C 0.00 0.00 0.00 0.16 -0.08 36 0 195 0
30DEC26 40.00 C 0.00 0.00 0.00 0.12 -0.06 36 0 316 0
30DEC26 41.00 C 0.00 0.00 0.00 0.09 -0.04 36 0 52 0
30DEC26 42.00 C 0.00 0.00 0.00 0.07 -0.03 36 0 194 0
30DEC26 43.00 C 0.00 0.00 0.00 0.05 -0.03 36 0 26 0
30DEC26 44.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 21 0
30DEC26 45.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 258 0
30DEC26 46.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 100 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 16 0
30MAR27 19.50 C 0.00 0.00 0.00 9.53 -0.87 38 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.06 -0.87 37 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 8.18 -0.85 36 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.34 -0.83 36 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 6.54 -0.81 35 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.81 -0.77 35 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.15 -0.71 36 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.58 -0.61 36 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.02 -0.51 36 0 8 0
30MAR27 28.00 C 0.00 0.00 0.00 3.51 -0.49 37 0 15 0
30MAR27 29.00 C 0.00 0.00 0.00 3.04 -0.47 36 0 41 0
30MAR27 30.00 C 0.00 0.00 0.00 2.64 -0.43 37 0 48 0
30MAR27 31.00 C 0.00 0.00 0.00 2.27 -0.40 37 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 1.94 -0.38 36 0 13 0
30MAR27 33.00 C 0.00 0.00 0.00 1.65 -0.34 36 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 1.40 -0.30 36 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 1.18 -0.27 36 0 391 0
30MAR27 36.00 C 1.11 1.11 1.11 0.97 -0.27 36 1 145 0
30MAR27 37.00 C 0.00 0.00 0.00 0.84 -0.21 36 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.68 -0.21 36 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 0.59 -0.14 36 0 30 0
30MAR27 40.00 C 0.00 0.00 0.00 0.49 -0.12 36 0 394 0
30MAR27 41.00 C 0.00 0.00 0.00 0.41 -0.12 36 0 47 0
30MAR27 42.00 C 0.00 0.00 0.00 0.34 -0.10 36 0 16 0
30MAR27 43.00 C 0.00 0.00 0.00 0.28 -0.09 36 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 0.23 -0.08 36 0 50 0
30MAR27 45.00 C 0.00 0.00 0.00 0.19 -0.07 36 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 0.16 -0.06 36 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.13 -0.05 36 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 9.42 -0.84 39 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 8.59 -0.82 39 0 30 0
29JUN27 22.00 C 0.00 0.00 0.00 7.80 -0.80 38 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.08 -0.76 38 0 15 0
29JUN27 24.00 C 0.00 0.00 0.00 6.37 -0.74 38 0 30 0
29JUN27 25.00 C 0.00 0.00 0.00 5.73 -0.72 37 0 31 0
29JUN27 26.00 C 0.00 0.00 0.00 5.21 -0.59 38 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.66 -0.55 38 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.17 -0.48 38 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 3.71 -0.45 38 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 3.29 -0.40 38 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.91 -0.37 38 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.57 -0.33 38 0 10 0
29JUN27 33.00 C 2.38 2.38 2.38 2.15 -0.38 36 1 16 -1
29JUN27 34.00 C 0.00 0.00 0.00 1.99 -0.27 38 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 1.70 -0.29 37 0 320 0
29JUN27 36.00 C 0.00 0.00 0.00 1.50 -0.25 37 0 197 0
29JUN27 37.00 C 1.40 1.40 1.40 1.33 -0.20 37 1 16 +1
29JUN27 38.00 C 0.00 0.00 0.00 1.17 -0.18 37 0 28 0
29JUN27 39.00 C 0.00 0.00 0.00 1.02 -0.16 37 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 0.89 -0.14 37 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 0.77 -0.13 37 0 31 0
29JUN27 42.00 C 0.00 0.00 0.00 0.68 -0.10 37 0 61 0
29JUN27 43.00 C 0.00 0.00 0.00 0.59 -0.09 37 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 0.51 -0.09 37 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 0.45 -0.07 37 0 45 0
29JUN27 46.00 C 0.00 0.00 0.00 0.39 -0.06 37 0 166 0
29SEP27 20.00 C 0.00 0.00 0.00 9.52 -0.83 39 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 8.72 -0.81 38 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 7.97 -0.78 38 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 7.26 -0.76 37 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 6.60 -0.74 37 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 6.06 -0.64 38 0 0 0
29SEP27 26.00 C 5.50 5.50 5.46 5.44 -0.64 37 20 20 +20
29SEP27 27.00 C 0.00 0.00 0.00 4.99 -0.54 38 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 4.52 -0.51 38 0 20 0
29SEP27 29.00 C 0.00 0.00 0.00 4.09 -0.51 38 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 3.69 -0.49 38 0 35 0
29SEP27 31.00 C 0.00 0.00 0.00 3.32 -0.47 38 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.98 -0.45 38 0 22 0
29SEP27 33.00 C 0.00 0.00 0.00 2.69 -0.39 37 0 0 0
29SEP27 34.00 C 2.48 2.48 2.48 2.34 -0.46 37 1 2 +1
29SEP27 35.00 C 0.00 0.00 0.00 2.16 -0.36 37 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 1.95 -0.32 37 0 2 0
29SEP27 37.00 C 0.00 0.00 0.00 1.68 -0.37 37 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 1.52 -0.26 37 0 12 0
29SEP27 39.00 C 0.00 0.00 0.00 1.36 -0.25 37 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 1.20 -0.25 37 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 1.12 -0.18 37 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 0.98 -0.19 37 0 0 0
TOTAL CALL 1,193 34,694 +973
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 86 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 81 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 76 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 66 0 14 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 57 0 69 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 49 0
29SEP26 24.00 P 0.02 0.02 0.02 0.01 0.00 40 6 213 0
29SEP26 25.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 3,812 0
29SEP26 26.00 P 0.00 0.00 0.00 0.09 +0.04 36 0 311 0
29SEP26 27.00 P 0.24 0.26 0.24 0.25 +0.10 36 30 422 +30
29SEP26 28.00 P 0.00 0.00 0.00 0.57 +0.22 36 0 947 0
29SEP26 29.00 P 1.00 1.20 1.00 1.06 +0.33 35 44 2,027 -8
29SEP26 30.00 P 1.75 2.00 1.75 1.78 +0.47 36 20 1,069 -20
29SEP26 31.00 P 0.00 0.00 0.00 2.61 +0.63 35 0 1,082 0
29SEP26 32.00 P 0.00 0.00 0.00 3.54 +0.73 35 0 1,000 0
29SEP26 33.00 P 4.56 4.56 4.56 4.56 +0.82 46 20 1,743 -20
29SEP26 34.00 P 0.00 0.00 0.00 5.52 +0.81 0 0 375 0
29SEP26 35.00 P 0.00 0.00 0.00 6.52 +0.81 0 0 721 0
29SEP26 36.00 P 0.00 0.00 0.00 7.56 +0.85 67 0 127 0
29SEP26 37.00 P 0.00 0.00 0.00 8.52 +0.82 0 0 36 0
29SEP26 38.00 P 0.00 0.00 0.00 9.56 +0.85 79 0 26 0
29SEP26 39.00 P 0.00 0.00 0.00 10.56 +0.86 84 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.58 +0.86 95 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.58 +0.86 100 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.56 +0.84 101 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.52 +0.80 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.58 +0.86 116 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.52 +0.80 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.52 +0.81 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.57 +0.86 128 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 37 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 2 0
29OCT26 23.00 P 0.00 0.00 0.00 0.06 +0.02 36 0 462 0
29OCT26 24.00 P 0.00 0.00 0.00 0.12 +0.03 36 0 125 0
29OCT26 25.00 P 0.00 0.00 0.00 0.24 +0.06 35 0 155 0
29OCT26 26.00 P 0.41 0.41 0.41 0.44 +0.13 35 2 558 0
29OCT26 27.00 P 0.68 0.75 0.68 0.73 +0.19 35 58 836 +43
29OCT26 28.00 P 1.10 1.14 1.10 1.13 +0.27 35 132 1,120 +85
29OCT26 29.00 P 1.70 1.70 1.70 1.65 +0.34 35 2 902 0
29OCT26 30.00 P 2.37 2.37 2.37 2.29 +0.44 36 7 1,007 0
29OCT26 31.00 P 0.00 0.00 0.00 3.02 +0.53 36 0 914 0
29OCT26 32.00 P 0.00 0.00 0.00 3.82 +0.61 36 0 254 0
29OCT26 33.00 P 0.00 0.00 0.00 4.69 +0.67 36 0 204 0
29OCT26 34.00 P 0.00 0.00 0.00 5.73 +0.85 43 0 349 0
29OCT26 35.00 P 0.00 0.00 0.00 6.59 +0.79 40 0 161 0
29OCT26 36.00 P 0.00 0.00 0.00 7.56 +0.81 41 0 50 0
29OCT26 37.00 P 0.00 0.00 0.00 8.57 +0.86 46 0 9 0
29OCT26 38.00 P 0.00 0.00 0.00 9.56 +0.85 48 0 0 -15
29OCT26 39.00 P 0.00 0.00 0.00 10.56 +0.86 52 0 0 -45
29OCT26 40.00 P 0.00 0.00 0.00 11.58 +0.86 57 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 12.58 +0.86 61 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 13.56 +0.84 62 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 14.52 +0.80 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 15.58 +0.86 70 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.05 +0.02 37 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 0.10 +0.03 37 0 105 0
27NOV26 23.00 P 0.00 0.00 0.00 0.18 +0.05 36 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.29 +0.07 36 0 187 0
27NOV26 25.00 P 0.00 0.00 0.00 0.47 +0.11 35 0 165 0
27NOV26 26.00 P 0.00 0.00 0.00 0.74 +0.17 36 0 517 0
27NOV26 27.00 P 0.84 1.08 0.84 1.07 +0.23 35 19 3,760 +11
27NOV26 28.00 P 0.00 0.00 0.00 1.50 +0.28 35 0 792 0
27NOV26 29.00 P 1.97 1.97 1.97 2.01 +0.33 35 10 464 +10
27NOV26 30.00 P 2.66 2.66 2.60 2.62 +0.39 35 17 811 0
27NOV26 31.00 P 0.00 0.00 0.00 3.35 +0.50 36 0 299 0
27NOV26 32.00 P 0.00 0.00 0.00 4.10 +0.57 36 0 100 0
27NOV26 33.00 P 0.00 0.00 0.00 4.91 +0.62 36 0 167 0
27NOV26 34.00 P 0.00 0.00 0.00 5.86 +0.76 39 0 165 0
27NOV26 35.00 P 0.00 0.00 0.00 6.76 +0.79 40 0 62 0
27NOV26 36.00 P 0.00 0.00 0.00 7.68 +0.81 40 0 10 0
27NOV26 37.00 P 0.00 0.00 0.00 8.63 +0.84 41 0 10 0
27NOV26 38.00 P 0.00 0.00 0.00 9.60 +0.86 43 0 12 0
27NOV26 39.00 P 0.00 0.00 0.00 10.59 +0.88 45 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 11.65 +0.93 51 0 0 -15
27NOV26 41.00 P 0.00 0.00 0.00 12.60 +0.88 51 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 13.62 +0.90 55 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 14.63 +0.91 59 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 15.62 +0.90 61 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.04 +0.01 36 0 100 0
30DEC26 20.00 P 0.00 0.00 0.00 0.06 +0.02 36 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.11 +0.03 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.19 +0.04 36 0 101 0
30DEC26 23.00 P 0.00 0.00 0.00 0.30 +0.07 35 0 114 0
30DEC26 24.00 P 0.00 0.00 0.00 0.47 +0.11 35 0 155 0
30DEC26 25.00 P 0.70 0.70 0.70 0.70 +0.15 35 8 229 +8
30DEC26 26.00 P 0.94 1.02 0.94 0.99 +0.19 35 27 450 +21
30DEC26 27.00 P 1.30 1.30 1.30 1.36 +0.25 35 15 532 -15
30DEC26 28.00 P 1.74 1.90 1.74 1.80 +0.29 35 126 373 +100
30DEC26 29.00 P 2.25 2.25 2.25 2.33 +0.35 35 15 267 0
30DEC26 30.00 P 2.89 2.89 2.89 2.92 +0.38 35 15 166 +15
30DEC26 31.00 P 0.00 0.00 0.00 3.62 +0.48 35 0 964 0
30DEC26 32.00 P 0.00 0.00 0.00 4.34 +0.52 35 0 1,265 0
30DEC26 33.00 P 0.00 0.00 0.00 5.20 +0.66 37 0 385 0
30DEC26 34.00 P 0.00 0.00 0.00 6.03 +0.71 37 0 139 0
30DEC26 35.00 P 0.00 0.00 0.00 6.90 +0.75 38 0 77 0
30DEC26 36.00 P 0.00 0.00 0.00 7.78 +0.76 38 0 251 0
30DEC26 37.00 P 0.00 0.00 0.00 8.71 +0.80 39 0 90 0
30DEC26 38.00 P 0.00 0.00 0.00 9.64 +0.82 39 0 52 0
30DEC26 39.00 P 0.00 0.00 0.00 10.59 +0.83 39 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.65 +0.93 45 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 12.60 +0.88 44 0 7 0
30DEC26 42.00 P 0.00 0.00 0.00 13.62 +0.90 48 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.63 +0.91 50 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.62 +0.90 52 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 16.58 +0.86 52 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 17.58 +0.87 54 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 18.58 +0.87 56 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.19 +0.03 36 0 122 0
30MAR27 20.00 P 0.00 0.00 0.00 0.24 +0.04 36 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.35 +0.06 36 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.50 +0.08 35 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.70 +0.10 35 0 16 0
30MAR27 24.00 P 0.00 0.00 0.00 0.95 +0.14 35 0 54 0
30MAR27 25.00 P 0.00 0.00 0.00 1.25 +0.18 35 0 16 0
30MAR27 26.00 P 0.00 0.00 0.00 1.61 +0.22 35 0 135 0
30MAR27 27.00 P 0.00 0.00 0.00 2.01 +0.24 35 0 38 0
30MAR27 28.00 P 0.00 0.00 0.00 2.49 +0.31 35 0 71 0
30MAR27 29.00 P 0.00 0.00 0.00 3.03 +0.35 35 0 11 0
30MAR27 30.00 P 0.00 0.00 0.00 3.62 +0.39 35 0 223 0
30MAR27 31.00 P 0.00 0.00 0.00 4.26 +0.43 35 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 4.95 +0.46 35 0 12 0
30MAR27 33.00 P 0.00 0.00 0.00 5.68 +0.50 35 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 6.55 +0.66 37 0 137 0
30MAR27 35.00 P 0.00 0.00 0.00 7.33 +0.64 37 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 8.17 +0.68 37 0 163 0
30MAR27 37.00 P 0.00 0.00 0.00 9.02 +0.70 37 0 124 0
30MAR27 38.00 P 0.00 0.00 0.00 9.89 +0.72 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.80 +0.75 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.83 +0.99 40 0 4 0
30MAR27 41.00 P 0.00 0.00 0.00 12.65 +0.79 37 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.62 +0.83 38 0 100 0
30MAR27 43.00 P 0.00 0.00 0.00 14.63 +0.89 40 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.62 +0.90 42 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 16.58 +0.86 42 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 17.58 +0.87 43 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 18.58 +0.87 45 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.59 +0.08 36 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.79 +0.13 36 0 88 0
29JUN27 22.00 P 0.00 0.00 0.00 1.05 +0.16 36 0 21 0
29JUN27 23.00 P 0.00 0.00 0.00 1.34 +0.16 36 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 1.67 +0.18 36 0 87 0
29JUN27 25.00 P 0.00 0.00 0.00 2.06 +0.22 36 4 243 +4
29JUN27 26.00 P 0.00 0.00 0.00 2.49 +0.31 36 0 274 0
29JUN27 27.00 P 0.00 0.00 0.00 2.96 +0.34 36 0 243 0
29JUN27 28.00 P 0.00 0.00 0.00 3.48 +0.39 36 0 59 0
29JUN27 29.00 P 0.00 0.00 0.00 4.04 +0.42 36 0 47 0
29JUN27 30.00 P 0.00 0.00 0.00 4.65 +0.49 36 0 45 0
29JUN27 31.00 P 0.00 0.00 0.00 5.30 +0.40 36 0 13 0
29JUN27 32.00 P 0.00 0.00 0.00 5.98 +0.45 36 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 6.76 +0.54 36 0 11 0
29JUN27 34.00 P 0.00 0.00 0.00 7.50 +0.56 36 0 215 0
29JUN27 35.00 P 0.00 0.00 0.00 8.27 +0.58 36 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.07 +0.62 36 0 41 0
29JUN27 37.00 P 0.00 0.00 0.00 9.86 +0.62 36 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 10.71 +0.66 36 0 51 0
29JUN27 39.00 P 0.00 0.00 0.00 11.55 +0.67 36 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 12.42 +0.70 36 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 13.28 +0.71 36 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 14.17 +0.73 36 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 15.08 +0.75 36 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 15.97 +0.76 35 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 16.90 +0.78 35 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 17.81 +0.79 35 0 0 0
29SEP27 20.00 P 0.85 0.85 0.85 0.83 +0.08 36 6 6 +6
29SEP27 21.00 P 0.00 0.00 0.00 1.10 +0.13 37 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 1.36 +0.13 36 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 1.69 +0.15 36 0 20 0
29SEP27 24.00 P 0.00 0.00 0.00 2.06 +0.19 36 0 25 0
29SEP27 25.00 P 0.00 0.00 0.00 2.47 +0.21 36 0 21 0
29SEP27 26.00 P 0.00 0.00 0.00 2.92 +0.25 36 0 24 0
29SEP27 27.00 P 0.00 0.00 0.00 3.42 +0.27 36 0 8 0
29SEP27 28.00 P 0.00 0.00 0.00 3.95 +0.31 36 0 4 0
29SEP27 29.00 P 0.00 0.00 0.00 4.51 +0.33 36 0 0 0
29SEP27 30.00 P 5.13 5.13 5.13 5.17 +0.42 36 1 18 +1
29SEP27 31.00 P 0.00 0.00 0.00 5.78 +0.42 36 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 6.43 +0.44 36 0 10 0
29SEP27 33.00 P 0.00 0.00 0.00 7.20 +0.52 36 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 7.92 +0.53 36 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 8.68 +0.56 36 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 9.44 +0.56 36 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 10.25 +0.60 36 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 11.07 +0.63 36 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 11.88 +0.63 36 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 12.72 +0.65 36 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 13.59 +0.68 36 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 14.46 +0.70 36 0 0 0
TOTAL PUT 584 37,468 +196
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$ 18.760
29SEP26 12.00 C 0.00 0.00 0.00 6.82 -0.14 123 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.32 -0.14 113 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.81 -0.16 99 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.31 -0.16 90 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.81 -0.16 81 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.32 -0.15 76 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.76 -0.21 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.28 -0.19 38 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.78 -0.19 31 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.28 -0.19 24 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.78 -0.19 17 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.30 -0.18 22 0 50 0
29SEP26 18.00 C 0.00 0.00 0.00 0.85 -0.17 22 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.50 -0.13 23 0 75 0
29SEP26 19.00 C 0.00 0.00 0.00 0.22 -0.11 21 0 173 0
29SEP26 19.50 C 0.09 0.09 0.08 0.09 -0.05 22 20 209 -16
29SEP26 20.00 C 0.05 0.05 0.05 0.03 -0.03 22 1 255 -1
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 28 0 248 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 66 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 400 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 55 0 106 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 63 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 70 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 84 0 2 0
29SEP26 29.00 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 0.01 0.00 96 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 6.83 -0.16 64 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 6.33 -0.17 58 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.84 -0.16 55 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.36 -0.14 55 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.84 -0.16 45 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.36 -0.12 44 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.87 -0.10 40 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.36 -0.15 34 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.82 -0.19 18 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.34 -0.19 21 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 1.87 -0.18 21 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 1.43 -0.18 20 0 2 0
29OCT26 18.00 C 0.00 0.00 0.00 1.08 -0.13 22 0 15 0
29OCT26 18.50 C 0.00 0.00 0.00 0.74 -0.13 21 0 61 0
29OCT26 19.00 C 0.00 0.00 0.00 0.48 -0.11 21 0 57 0
29OCT26 19.50 C 0.30 0.30 0.30 0.29 -0.09 21 2 58 +2
29OCT26 20.00 C 0.00 0.00 0.00 0.16 -0.07 20 0 134 0
29OCT26 21.00 C 0.00 0.00 0.00 0.05 -0.02 21 0 34 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 74 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 31 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 5.42 -0.11 47 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.91 -0.13 41 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.42 -0.15 38 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.94 -0.08 35 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.45 -0.11 32 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.89 -0.18 22 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.43 -0.18 22 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 1.99 -0.17 21 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 1.59 -0.16 21 0 39 0
27NOV26 18.00 C 0.00 0.00 0.00 1.26 -0.13 22 0 75 0
27NOV26 18.50 C 0.92 0.92 0.92 0.95 -0.11 22 15 61 +15
27NOV26 19.00 C 0.00 0.00 0.00 0.70 -0.10 22 0 4 0
27NOV26 19.50 C 0.00 0.00 0.00 0.49 -0.09 22 0 13 0
27NOV26 20.00 C 0.00 0.00 0.00 0.33 -0.07 22 0 44 0
27NOV26 21.00 C 0.00 0.00 0.00 0.14 -0.04 22 0 12 0
27NOV26 22.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 6 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
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.86 -0.21 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.37 -0.19 25 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.87 -0.24 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.42 -0.15 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.91 -0.18 29 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.47 -0.10 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.00 -0.03 31 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.52 -0.04 28 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.97 -0.18 21 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.52 -0.18 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.11 -0.17 21 0 165 0
30DEC26 17.50 C 0.00 0.00 0.00 1.73 -0.16 21 0 165 0
30DEC26 18.00 C 0.00 0.00 0.00 1.42 -0.13 22 0 69 0
30DEC26 18.50 C 0.00 0.00 0.00 1.12 -0.11 22 0 29 0
30DEC26 19.00 C 0.00 0.00 0.00 0.86 -0.11 22 0 67 0
30DEC26 19.50 C 0.00 0.00 0.00 0.65 -0.10 22 0 127 0
30DEC26 20.00 C 0.00 0.00 0.00 0.48 -0.08 22 0 312 0
30DEC26 21.00 C 0.00 0.00 0.00 0.24 -0.05 21 0 188 0
30DEC26 22.00 C 0.00 0.00 0.00 0.11 -0.03 21 0 41 0
30DEC26 23.00 C 0.00 0.00 0.00 0.05 -0.02 21 0 153 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 19 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.95 -0.20 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.46 -0.20 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.98 -0.19 23 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.58 -0.10 31 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.14 -0.03 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.67 -0.04 29 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.20 -0.07 27 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.75 -0.04 26 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.22 -0.14 22 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 2.82 -0.17 22 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 2.45 -0.16 22 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 2.10 -0.16 22 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 1.84 -0.14 23 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 1.55 -0.12 23 0 20 0
30MAR27 19.00 C 0.00 0.00 0.00 1.29 -0.12 22 0 51 0
30MAR27 19.50 C 0.00 0.00 0.00 1.07 -0.11 22 0 23 0
30MAR27 20.00 C 0.00 0.00 0.00 0.87 -0.10 22 0 400 0
30MAR27 21.00 C 0.00 0.00 0.00 0.57 -0.08 22 0 67 0
30MAR27 22.00 C 0.00 0.00 0.00 0.36 -0.06 22 0 46 0
30MAR27 23.00 C 0.00 0.00 0.00 0.22 -0.04 22 0 38 0
30MAR27 24.00 C 0.00 0.00 0.00 0.13 -0.03 22 0 45 0
30MAR27 25.00 C 0.00 0.00 0.00 0.08 -0.01 22 0 15 0
30MAR27 26.00 C 0.00 0.00 0.00 0.05 -0.01 23 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 25 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 7.03 -0.19 23 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.55 -0.18 24 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 6.19 -0.06 33 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.75 -0.06 32 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.28 -0.03 30 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.82 -0.03 29 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.35 -0.09 27 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.92 -0.07 26 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.51 -0.06 25 0 11 0
29JUN27 16.50 C 0.00 0.00 0.00 3.04 -0.13 23 0 11 0
29JUN27 17.00 C 0.00 0.00 0.00 2.68 -0.12 23 0 25 0
29JUN27 17.50 C 0.00 0.00 0.00 2.35 -0.12 23 0 13 0
29JUN27 18.00 C 0.00 0.00 0.00 2.05 -0.10 23 0 81 0
29JUN27 18.50 C 0.00 0.00 0.00 1.78 -0.08 23 0 11 0
29JUN27 19.00 C 0.00 0.00 0.00 1.53 -0.08 23 0 31 0
29JUN27 19.50 C 0.00 0.00 0.00 1.27 -0.11 22 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 1.15 -0.02 23 0 11 0
29JUN27 21.00 C 0.00 0.00 0.00 0.82 0.00 23 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 0.57 -0.03 23 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.38 -0.03 23 0 11 0
29JUN27 24.00 C 0.00 0.00 0.00 0.26 -0.01 23 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 0.17 -0.01 23 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.11 -0.01 23 0 2 0
29JUN27 27.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 35 0
29JUN27 28.00 C 0.00 0.00 0.00 0.05 0.00 23 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 0.00 0.00 0.00 0.01 0.00 23 0 1 0
29SEP27 14.00 C 0.00 0.00 0.00 5.28 -0.07 28 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 4.82 -0.08 27 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.35 -0.13 25 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.92 -0.20 24 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 3.52 -0.12 24 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.18 -0.09 24 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 2.82 -0.15 23 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 2.48 -0.15 23 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.18 -0.15 23 0 4 0
29SEP27 18.50 C 0.00 0.00 0.00 1.91 -0.14 23 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.67 -0.13 23 0 1 0
29SEP27 19.50 C 0.00 0.00 0.00 1.47 -0.11 23 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.28 -0.10 23 0 1 0
29SEP27 21.00 C 0.00 0.00 0.00 1.02 -0.07 24 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.77 -0.07 24 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.57 -0.06 24 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.42 -0.04 24 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.31 -0.03 24 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.22 -0.03 24 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.16 -0.02 24 0 0 0
TOTAL CALL 38 4,894 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 82 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 75 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 68 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 60 0 12 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 53 0 74 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 46 0 76 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 40 0 85 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 33 0 1,143 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 26 0 136 0
29SEP26 17.50 P 0.03 0.03 0.03 0.02 0.00 22 1 235 -1
29SEP26 18.00 P 0.07 0.07 0.06 0.07 +0.02 22 2 315 -2
29SEP26 18.50 P 0.19 0.19 0.19 0.19 +0.03 21 2 346 -2
29SEP26 19.00 P 0.00 0.00 0.00 0.45 +0.10 22 0 137 0
29SEP26 19.50 P 0.00 0.00 0.00 0.81 +0.14 22 0 106 0
29SEP26 20.00 P 0.00 0.00 0.00 1.25 +0.17 21 0 30 0
29SEP26 21.00 P 0.00 0.00 0.00 2.24 +0.19 0 0 48 0
29SEP26 22.00 P 0.00 0.00 0.00 3.24 +0.19 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 4.26 +0.15 57 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.24 +0.04 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.24 +0.05 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.24 +0.12 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.24 +0.12 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.24 +0.12 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.24 +0.09 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.24 +0.05 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.24 +0.12 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 30 0 20 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 26 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 0.02 0.00 21 0 69 0
29OCT26 17.00 P 0.00 0.00 0.00 0.05 0.00 21 0 81 0
29OCT26 17.50 P 0.00 0.00 0.00 0.12 +0.02 21 0 128 0
29OCT26 18.00 P 0.21 0.21 0.21 0.23 +0.03 21 1 126 0
29OCT26 18.50 P 0.00 0.00 0.00 0.39 +0.05 20 0 118 0
29OCT26 19.00 P 0.00 0.00 0.00 0.63 +0.07 20 0 128 0
29OCT26 19.50 P 0.00 0.00 0.00 0.97 +0.11 21 0 30 0
29OCT26 20.00 P 0.00 0.00 0.00 1.35 +0.13 21 0 19 0
29OCT26 21.00 P 0.00 0.00 0.00 2.25 +0.18 21 0 15 0
29OCT26 22.00 P 0.00 0.00 0.00 3.24 +0.19 0 0 6 0
29OCT26 23.00 P 0.00 0.00 0.00 4.26 +0.15 36 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.24 +0.04 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.24 +0.05 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.24 +0.10 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.24 +0.12 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.24 +0.10 0 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 30 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 23 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 6 0
27NOV26 16.50 P 0.00 0.00 0.00 0.07 +0.01 22 0 30 0
27NOV26 17.00 P 0.00 0.00 0.00 0.13 +0.01 22 0 26 0
27NOV26 17.50 P 0.00 0.00 0.00 0.23 +0.03 22 0 15 0
27NOV26 18.00 P 0.00 0.00 0.00 0.36 +0.04 21 0 21 0
27NOV26 18.50 P 0.00 0.00 0.00 0.55 +0.06 21 0 41 0
27NOV26 19.00 P 0.00 0.00 0.00 0.79 +0.08 21 0 33 0
27NOV26 19.50 P 0.00 0.00 0.00 1.10 +0.10 21 0 50 0
27NOV26 20.00 P 0.00 0.00 0.00 1.47 +0.13 21 0 70 0
27NOV26 21.00 P 0.00 0.00 0.00 2.30 +0.16 22 0 6 0
27NOV26 22.00 P 0.00 0.00 0.00 3.24 +0.18 0 0 15 0
27NOV26 23.00 P 0.00 0.00 0.00 4.26 +0.15 29 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.24 +0.04 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.24 +0.05 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.24 +0.10 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.24 +0.12 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.24 +0.10 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 36 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 25 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 22 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 47 0
30DEC26 15.50 P 0.00 0.00 0.00 0.04 0.00 22 0 18 0
30DEC26 16.00 P 0.09 0.09 0.09 0.07 +0.01 21 1 141 0
30DEC26 16.50 P 0.00 0.00 0.00 0.13 +0.02 22 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 +0.03 21 0 213 0
30DEC26 18.00 P 0.00 0.00 0.00 0.46 +0.04 21 0 77 0
30DEC26 18.50 P 0.00 0.00 0.00 0.66 +0.06 21 0 33 0
30DEC26 19.00 P 0.00 0.00 0.00 0.90 +0.07 20 0 67 0
30DEC26 19.50 P 0.00 0.00 0.00 1.20 +0.09 21 0 124 0
30DEC26 20.00 P 0.00 0.00 0.00 1.56 +0.11 21 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 2.35 +0.15 21 0 183 0
30DEC26 22.00 P 0.00 0.00 0.00 3.26 +0.18 21 0 48 0
30DEC26 23.00 P 0.00 0.00 0.00 4.26 +0.09 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.24 +0.04 0 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 6.24 +0.05 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.24 +0.10 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.24 +0.12 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.24 +0.10 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.24 +0.09 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.24 +0.05 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.24 +0.12 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 25 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.02 0.00 23 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 0.30 +0.02 22 0 14 0
30MAR27 17.00 P 0.00 0.00 0.00 0.41 +0.03 22 0 34 0
30MAR27 17.50 P 0.00 0.00 0.00 0.55 +0.03 21 0 53 0
30MAR27 18.00 P 0.00 0.00 0.00 0.73 +0.04 21 0 9 0
30MAR27 18.50 P 0.00 0.00 0.00 0.94 +0.05 21 0 25 0
30MAR27 19.00 P 0.00 0.00 0.00 1.19 +0.07 21 0 6 0
30MAR27 19.50 P 0.00 0.00 0.00 1.46 +0.07 21 0 32 0
30MAR27 20.00 P 0.00 0.00 0.00 1.82 +0.09 22 0 31 0
30MAR27 21.00 P 0.00 0.00 0.00 2.54 +0.12 22 0 8 0
30MAR27 22.00 P 0.00 0.00 0.00 3.37 +0.13 22 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.26 +0.06 21 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.24 +0.04 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.24 +0.05 0 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 7.24 +0.10 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.24 +0.12 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.24 +0.10 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.24 +0.09 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.24 +0.05 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.24 +0.12 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 0.04 +0.01 24 0 1 0
29JUN27 13.00 P 0.00 0.00 0.00 0.06 +0.01 23 0 1 0
29JUN27 13.50 P 0.00 0.00 0.00 0.09 +0.02 23 0 1 0
29JUN27 14.00 P 0.00 0.00 0.00 0.13 +0.02 23 0 5 0
29JUN27 14.50 P 0.00 0.00 0.00 0.18 +0.02 22 0 21 0
29JUN27 15.00 P 0.00 0.00 0.00 0.26 +0.03 23 0 13 0
29JUN27 15.50 P 0.00 0.00 0.00 0.35 +0.03 22 0 3 0
29JUN27 16.00 P 0.00 0.00 0.00 0.49 +0.06 23 0 50 0
29JUN27 16.50 P 0.00 0.00 0.00 0.64 +0.07 23 0 22 0
29JUN27 17.00 P 0.00 0.00 0.00 0.77 +0.06 22 0 27 0
29JUN27 17.50 P 0.90 0.90 0.90 1.00 +0.09 23 1 30 0
29JUN27 18.00 P 0.00 0.00 0.00 1.18 +0.08 22 0 30 0
29JUN27 18.50 P 0.00 0.00 0.00 1.47 +0.13 23 0 75 0
29JUN27 19.00 P 0.00 0.00 0.00 1.74 +0.14 23 0 12 0
29JUN27 19.50 P 0.00 0.00 0.00 2.04 +0.13 23 0 44 0
29JUN27 20.00 P 0.00 0.00 0.00 2.32 +0.10 22 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 3.07 +0.16 23 0 5 0
29JUN27 22.00 P 0.00 0.00 0.00 3.80 +0.02 22 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.66 +0.03 22 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.56 +0.05 23 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.47 +0.06 23 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.38 +0.03 22 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.32 +0.04 21 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.27 +0.04 19 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.26 +0.08 23 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 11.24 +0.05 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 12.24 +0.12 0 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.23 +0.01 24 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.32 +0.03 24 0 2 0
29SEP27 15.00 P 0.00 0.00 0.00 0.40 +0.02 23 0 6 0
29SEP27 15.50 P 0.00 0.00 0.00 0.52 +0.03 23 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.65 +0.02 23 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.80 0.00 23 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.01 +0.06 23 0 1 0
29SEP27 17.50 P 0.00 0.00 0.00 1.23 +0.05 24 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.46 +0.05 24 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.74 +0.10 24 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.02 +0.10 24 0 2 0
29SEP27 19.50 P 0.00 0.00 0.00 2.32 +0.10 24 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.66 +0.11 24 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.33 +0.08 24 0 15 0
29SEP27 22.00 P 0.00 0.00 0.00 4.10 +0.09 25 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.95 +0.12 26 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.78 +0.09 25 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.56 -0.03 23 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.47 +0.03 23 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.40 +0.12 24 0 3 0
TOTAL PUT 8 6,125 -5
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$ 15.030
29SEP26 9.25 C 0.00 0.00 0.00 5.87 -0.14 153 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.62 -0.13 146 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.36 -0.14 135 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.12 -0.15 132 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.61 -0.16 115 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.12 -0.15 106 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.62 -0.14 93 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.12 -0.14 81 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.62 -0.14 69 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.05 -0.21 34 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.55 -0.21 26 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.05 -0.21 17 0 7 0
29SEP26 14.50 C 0.00 0.00 0.00 0.58 -0.20 17 0 0 0
29SEP26 15.00 C 0.22 0.22 0.22 0.23 -0.14 17 1 1 +1
29SEP26 15.50 C 0.06 0.06 0.06 0.05 -0.07 16 4 67 +2
29SEP26 16.00 C 0.00 0.00 0.00 0.01 -0.02 18 0 1,263 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 25 0 278 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 32 0 128 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 137 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 65 0 3 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 83 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 5.63 -0.14 79 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 5.38 -0.14 75 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.12 -0.15 69 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.62 -0.15 62 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.12 -0.15 55 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.62 -0.14 48 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.12 -0.15 41 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.63 -0.16 36 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.08 -0.21 18 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.59 -0.21 17 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.13 -0.19 17 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.72 -0.17 17 0 0 0
29OCT26 15.00 C 0.45 0.48 0.40 0.39 -0.13 16 62 251 +62
29OCT26 15.50 C 0.00 0.00 0.00 0.19 -0.09 17 0 111 0
29OCT26 16.00 C 0.10 0.10 0.10 0.09 -0.04 18 30 194 +30
29OCT26 16.50 C 0.00 0.00 0.00 0.03 -0.03 17 0 94 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 69 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 24 0 18 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 30 0 8 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 5.63 - 57 0 0 -
27NOV26 9.75 C 0.00 0.00 0.00 5.38 -0.14 54 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 5.12 -0.15 48 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.62 -0.15 43 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.12 -0.15 37 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.62 -0.15 32 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.13 -0.15 29 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.63 -0.19 24 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.12 -0.21 17 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 1.65 -0.20 17 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.22 -0.19 18 0 0 0
27NOV26 14.50 C 0.81 0.82 0.81 0.82 -0.16 16 30 75 +30
27NOV26 15.00 C 0.54 0.54 0.52 0.53 -0.13 17 17 137 +17
27NOV26 15.50 C 0.35 0.35 0.33 0.32 -0.09 17 45 92 +45
27NOV26 16.00 C 0.00 0.00 0.00 0.17 -0.07 17 0 45 0
27NOV26 16.50 C 0.00 0.00 0.00 0.10 -0.04 18 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.05 -0.02 18 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.02 -0.02 18 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 6 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.87 -0.14 47 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.63 -0.14 48 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.38 -0.14 45 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.12 -0.15 38 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.62 -0.15 33 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.13 -0.15 31 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.64 -0.15 29 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.15 -0.16 26 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 2.63 -0.21 16 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.16 -0.20 19 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.70 -0.20 18 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.29 -0.18 18 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.93 -0.17 18 0 0 0
30DEC26 15.00 C 0.59 0.59 0.59 0.62 -0.13 18 6 234 -6
30DEC26 15.50 C 0.00 0.00 0.00 0.41 -0.10 18 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 0.25 -0.08 18 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.15 -0.06 19 0 10 0
30DEC26 17.00 C 0.12 0.12 0.12 0.09 -0.03 19 2 3 -2
30DEC26 17.50 C 0.00 0.00 0.00 0.05 -0.02 19 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 47 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 20 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 22 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 24 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 7 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.87 -0.15 40 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.63 -0.14 40 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.38 -0.14 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.12 -0.15 33 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.63 -0.15 31 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.13 -0.16 27 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.64 -0.16 25 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.16 -0.15 24 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.65 -0.21 19 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.19 -0.21 19 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.76 -0.21 18 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.38 -0.19 18 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.05 -0.18 18 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.76 -0.16 18 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.57 -0.12 18 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 0.41 -0.10 18 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.29 -0.08 19 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.20 -0.07 19 0 68 0
30MAR27 17.50 C 0.00 0.00 0.00 0.13 -0.06 18 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.09 -0.05 19 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.06 -0.03 19 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.04 -0.02 19 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 5.63 -0.14 34 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 5.38 -0.14 32 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.12 -0.15 29 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.63 -0.15 27 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.13 -0.16 23 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.65 -0.16 22 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.18 -0.16 21 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.73 -0.17 21 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.29 -0.18 20 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.91 -0.18 20 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.58 -0.16 20 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.29 -0.14 20 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.01 -0.12 19 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.81 -0.10 19 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.64 -0.09 19 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 0.50 -0.07 19 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.38 -0.07 19 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.29 -0.06 19 0 6 0
29JUN27 18.00 C 0.00 0.00 0.00 0.23 -0.05 20 0 6 0
29JUN27 18.50 C 0.00 0.00 0.00 0.18 -0.03 20 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.13 -0.03 20 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.10 -0.02 20 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.07 -0.02 20 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.01 0.00 22 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 0.00 23 0 1 0
29SEP27 9.50 C 0.00 0.00 0.00 5.63 - 30 0 0 -
29SEP27 9.75 C 0.00 0.00 0.00 5.38 -0.14 28 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 5.12 -0.15 25 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 4.63 -0.15 23 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 4.15 -0.15 22 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 3.68 -0.15 21 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 3.24 -0.14 21 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 2.81 -0.15 20 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 2.42 -0.18 20 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 2.07 -0.17 19 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.76 -0.16 19 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.49 -0.13 20 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 1.21 -0.11 19 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.00 -0.10 19 0 2 0
29SEP27 16.00 C 0.00 0.00 0.00 0.82 -0.09 19 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.66 -0.09 19 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.54 -0.07 19 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.44 -0.05 19 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.36 -0.05 20 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.29 -0.04 20 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.23 -0.03 20 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.17 -0.04 20 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.14 -0.02 20 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.08 -0.02 20 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
TOTAL CALL 197 3,492 +179
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 104 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 94 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 83 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 74 0 18 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 64 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 55 0 41 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 47 0 62 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 38 0 80 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 29 0 145 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 21 0 97 0
29SEP26 14.50 P 0.04 0.04 0.04 0.04 +0.02 18 1 169 -1
29SEP26 15.00 P 0.17 0.17 0.17 0.19 +0.07 18 1 2,018 0
29SEP26 15.50 P 0.00 0.00 0.00 0.51 +0.13 17 0 219 0
29SEP26 16.00 P 0.00 0.00 0.00 0.97 +0.20 0 0 160 0
29SEP26 16.50 P 0.00 0.00 0.00 1.47 +0.21 0 0 32 0
29SEP26 17.00 P 0.00 0.00 0.00 1.97 +0.21 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.47 +0.21 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.97 +0.21 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.47 +0.21 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.97 +0.21 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.47 +0.21 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.97 +0.21 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.97 +0.21 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.97 +0.21 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.97 +0.21 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.97 +0.21 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.97 +0.21 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 56 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 36 0 120 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 57 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 21 0 20 0
29OCT26 13.50 P 0.00 0.00 0.00 0.02 +0.01 19 0 7 0
29OCT26 14.00 P 0.08 0.08 0.08 0.05 +0.01 17 5 86 0
29OCT26 14.50 P 0.00 0.00 0.00 0.14 +0.04 17 0 30 0
29OCT26 15.00 P 0.00 0.00 0.00 0.33 +0.08 17 0 60 0
29OCT26 15.50 P 0.00 0.00 0.00 0.64 +0.13 18 0 60 0
29OCT26 16.00 P 0.00 0.00 0.00 1.01 +0.16 17 0 65 0
29OCT26 16.50 P 0.00 0.00 0.00 1.47 +0.19 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 1.97 +0.21 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 2.47 +0.21 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 2.97 +0.21 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.47 +0.21 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.97 +0.21 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.47 +0.21 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.97 +0.21 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.97 +0.21 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.97 +0.21 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.97 +0.21 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.97 +0.21 0 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 - 46 0 0 -
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 8 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 53 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 24 0 99 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 20 0 61 0
27NOV26 13.00 P 0.04 0.04 0.04 0.02 0.00 19 4 6 +4
27NOV26 13.50 P 0.08 0.08 0.08 0.05 +0.01 18 5 26 +5
27NOV26 14.00 P 0.16 0.16 0.16 0.11 +0.02 18 5 50 -5
27NOV26 14.50 P 0.00 0.00 0.00 0.24 +0.05 18 0 12 0
27NOV26 15.00 P 0.00 0.00 0.00 0.45 +0.09 18 0 6 0
27NOV26 15.50 P 0.00 0.00 0.00 0.74 +0.12 19 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 1.11 +0.15 19 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 1.50 +0.17 17 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 1.97 +0.20 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 2.47 +0.21 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 2.97 +0.21 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 3.47 +0.21 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.97 +0.21 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.47 +0.21 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.97 +0.21 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.97 +0.21 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.97 +0.21 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.97 +0.21 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.97 +0.21 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 25 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 12.00 P 0.04 0.04 0.04 0.01 0.00 18 6 295 0
30DEC26 12.50 P 0.00 0.00 0.00 0.03 0.00 18 0 40 0
30DEC26 13.00 P 0.00 0.00 0.00 0.07 +0.01 18 0 80 0
30DEC26 13.50 P 0.00 0.00 0.00 0.15 +0.02 19 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.28 +0.04 18 0 13 0
30DEC26 14.50 P 0.00 0.00 0.00 0.48 +0.07 19 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 0.75 +0.10 19 0 23 0
30DEC26 15.50 P 0.00 0.00 0.00 1.04 +0.12 18 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.42 +0.14 18 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 1.83 +0.16 18 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.28 +0.18 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.75 +0.19 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.23 +0.14 18 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.72 +0.15 18 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.21 +0.15 16 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.70 +0.15 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.19 +0.15 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.18 +0.14 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.16 +0.15 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.15 +0.15 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.14 +0.15 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.14 +0.15 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 19 0 3 0
30MAR27 11.50 P 0.00 0.00 0.00 0.03 0.00 19 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.05 0.00 19 0 16 0
30MAR27 12.50 P 0.00 0.00 0.00 0.10 0.00 19 0 35 0
30MAR27 13.00 P 0.00 0.00 0.00 0.17 0.00 18 0 45 0
30MAR27 13.50 P 0.00 0.00 0.00 0.28 +0.01 18 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.45 +0.03 19 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.66 +0.04 19 0 8 0
30MAR27 15.00 P 0.00 0.00 0.00 0.92 +0.07 19 0 4 0
30MAR27 15.50 P 0.00 0.00 0.00 1.20 +0.05 18 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.55 +0.10 18 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 1.94 +0.13 18 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.36 +0.15 18 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.82 +0.18 19 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.28 +0.14 19 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.76 +0.16 20 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.23 +0.15 19 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.71 +0.15 17 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.20 +0.15 0 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.18 +0.14 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.17 +0.16 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.16 +0.16 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.14 +0.15 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.14 +0.15 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.02 0.00 20 0 1 0
29JUN27 11.00 P 0.00 0.00 0.00 0.04 0.00 20 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 0.08 +0.01 20 0 1 0
29JUN27 12.00 P 0.00 0.00 0.00 0.13 +0.02 20 0 2 0
29JUN27 12.50 P 0.00 0.00 0.00 0.20 +0.02 20 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.31 +0.03 20 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.45 +0.04 20 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.63 +0.06 20 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.85 +0.08 20 0 11 0
29JUN27 15.00 P 0.00 0.00 0.00 1.09 +0.08 20 0 1 0
29JUN27 15.50 P 0.00 0.00 0.00 1.42 +0.11 20 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.71 +0.13 20 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.08 +0.15 20 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.47 +0.15 20 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.90 +0.18 20 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.35 +0.14 20 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.80 +0.15 20 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.26 +0.15 20 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.74 +0.16 20 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.22 +0.16 20 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.19 +0.15 0 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.17 +0.15 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.16 +0.16 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.14 +0.15 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.14 +0.15 0 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.01 - 20 0 0 -
29SEP27 9.75 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.07 +0.01 20 0 2 0
29SEP27 11.50 P 0.00 0.00 0.00 0.12 +0.02 20 0 1 0
29SEP27 12.00 P 0.00 0.00 0.00 0.18 +0.02 20 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.28 +0.04 20 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.40 +0.05 20 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.55 +0.05 20 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.74 +0.07 20 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.97 +0.09 20 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.21 +0.09 20 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.53 +0.12 20 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.80 +0.12 19 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 2.16 +0.14 20 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.54 +0.15 20 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.94 +0.16 19 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.40 +0.13 20 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.80 +0.09 19 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 4.26 +0.11 18 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.75 +0.14 20 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 5.23 +0.15 20 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 6.19 +0.15 0 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 7.17 +0.15 0 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 8.16 +0.16 0 0 0 0
TOTAL PUT 27 4,926 +3
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSE - CHINA SHENHUA CLOSING PRICE HK$ 45.480
29SEP26 26.00 C 0.00 0.00 0.00 19.51 +0.06 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 18.51 +0.04 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.51 +0.05 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.51 +0.04 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.51 +0.05 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.52 +0.05 70 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 13.52 +0.03 63 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.52 +0.02 55 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.52 +0.03 46 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 10.52 +0.01 0 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 9.52 +0.05 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.52 +0.03 0 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 7.52 +0.03 0 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 6.53 +0.04 31 0 335 0
29SEP26 40.00 C 0.00 0.00 0.00 5.53 +0.03 25 0 738 0
29SEP26 41.00 C 0.00 0.00 0.00 4.54 +0.03 25 0 480 0
29SEP26 42.00 C 0.00 0.00 0.00 3.58 +0.02 25 0 583 0
29SEP26 43.00 C 0.00 0.00 0.00 2.68 +0.01 26 0 1,420 0
29SEP26 44.00 C 0.00 0.00 0.00 1.87 -0.01 25 0 1,305 0
29SEP26 45.00 C 0.00 0.00 0.00 1.19 -0.04 25 0 643 0
29SEP26 46.00 C 0.67 0.67 0.67 0.74 0.00 26 10 1,397 -10
29SEP26 47.00 C 0.38 0.38 0.35 0.40 -0.02 26 16 1,587 -16
29SEP26 48.00 C 0.00 0.00 0.00 0.19 -0.02 26 0 1,139 0
29SEP26 49.00 C 0.10 0.10 0.10 0.09 -0.01 26 4 879 -4
29SEP26 50.00 C 0.00 0.00 0.00 0.04 0.00 27 0 500 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 31 0 617 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 39 0 241 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 47 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 62 0 10 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 75 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 14.52 -0.03 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 13.54 -0.11 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 12.54 -0.10 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 11.54 +0.01 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 10.52 -0.09 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 9.55 -0.09 31 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 8.55 -0.10 21 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 7.56 +0.04 28 0 270 0
29OCT26 39.00 C 0.00 0.00 0.00 6.57 +0.04 27 0 214 0
29OCT26 40.00 C 0.00 0.00 0.00 5.59 +0.03 26 0 252 0
29OCT26 41.00 C 0.00 0.00 0.00 4.65 +0.02 26 0 363 0
29OCT26 42.00 C 0.00 0.00 0.00 3.76 +0.01 26 0 179 0
29OCT26 43.00 C 0.00 0.00 0.00 2.95 0.00 26 0 322 0
29OCT26 44.00 C 2.08 2.12 2.08 2.24 +0.01 26 31 388 -19
29OCT26 45.00 C 0.00 0.00 0.00 1.69 +0.04 27 0 482 0
29OCT26 46.00 C 1.15 1.15 1.11 1.20 0.00 27 16 560 +5
29OCT26 47.00 C 0.82 0.82 0.82 0.83 -0.02 27 1 153 +1
29OCT26 48.00 C 0.00 0.00 0.00 0.56 -0.02 26 0 663 0
29OCT26 49.00 C 0.38 0.38 0.38 0.37 -0.01 27 15 361 +15
29OCT26 50.00 C 0.30 0.30 0.30 0.23 -0.02 26 10 418 +10
29OCT26 52.50 C 0.00 0.00 0.00 0.07 -0.01 27 0 429 0
29OCT26 55.00 C 0.00 0.00 0.00 0.02 0.00 27 0 19 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 12.54 -0.10 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 11.54 +0.01 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 10.55 -0.06 33 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 9.55 -0.09 29 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 8.55 -0.10 24 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 7.57 +0.04 27 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 6.59 +0.03 26 0 45 0
27NOV26 40.00 C 0.00 0.00 0.00 5.65 +0.02 26 0 72 0
27NOV26 41.00 C 0.00 0.00 0.00 4.76 +0.02 27 0 75 0
27NOV26 42.00 C 0.00 0.00 0.00 3.94 +0.01 27 0 360 0
27NOV26 43.00 C 0.00 0.00 0.00 3.21 0.00 27 0 176 0
27NOV26 44.00 C 0.00 0.00 0.00 2.62 +0.03 27 0 203 0
27NOV26 45.00 C 1.92 1.92 1.92 1.98 -0.07 26 15 206 +15
27NOV26 46.00 C 0.00 0.00 0.00 1.64 -0.01 27 0 165 0
27NOV26 47.00 C 0.00 0.00 0.00 1.27 -0.01 27 0 116 0
27NOV26 48.00 C 0.00 0.00 0.00 0.97 -0.01 27 0 232 0
27NOV26 49.00 C 0.00 0.00 0.00 0.73 -0.01 27 0 81 0
27NOV26 50.00 C 0.00 0.00 0.00 0.54 -0.01 27 0 356 0
27NOV26 52.50 C 0.32 0.32 0.32 0.24 -0.01 27 5 74 +5
27NOV26 55.00 C 0.00 0.00 0.00 0.10 -0.01 27 0 51 0
27NOV26 57.50 C 0.00 0.00 0.00 0.04 -0.01 27 0 135 0
27NOV26 60.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 16.53 +0.02 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 15.54 +0.03 44 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.54 -0.01 40 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.54 -0.11 35 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.54 -0.10 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.54 -0.01 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.55 -0.06 30 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.55 -0.09 26 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.56 -0.09 26 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.59 +0.03 26 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 6.65 +0.02 26 0 99 0
30DEC26 40.00 C 0.00 0.00 0.00 5.76 +0.02 26 0 134 0
30DEC26 41.00 C 4.93 4.93 4.93 4.93 0.00 26 15 147 +15
30DEC26 42.00 C 0.00 0.00 0.00 4.19 0.00 26 0 132 0
30DEC26 43.00 C 0.00 0.00 0.00 3.52 -0.01 26 0 230 0
30DEC26 44.00 C 0.00 0.00 0.00 3.03 +0.02 27 0 229 0
30DEC26 45.00 C 0.00 0.00 0.00 2.53 +0.01 27 0 709 0
30DEC26 46.00 C 0.00 0.00 0.00 2.08 -0.01 27 0 368 0
30DEC26 47.00 C 0.00 0.00 0.00 1.69 -0.02 27 0 242 0
30DEC26 48.00 C 0.00 0.00 0.00 1.38 -0.02 27 0 251 0
30DEC26 49.00 C 0.00 0.00 0.00 1.11 -0.02 27 0 252 0
30DEC26 50.00 C 0.00 0.00 0.00 0.88 -0.02 27 0 123 0
30DEC26 52.50 C 0.00 0.00 0.00 0.48 -0.02 27 0 125 0
30DEC26 55.00 C 0.00 0.00 0.00 0.25 -0.01 26 0 96 0
30DEC26 57.50 C 0.00 0.00 0.00 0.12 -0.01 26 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 0.06 -0.01 27 0 160 0
30DEC26 62.50 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.02 0.00 28 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 30 0 50 0
30MAR27 31.00 C 0.00 0.00 0.00 14.54 -0.01 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 13.54 -0.11 29 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.54 -0.10 26 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 11.55 -0.03 26 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.58 -0.15 27 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.61 -0.21 26 0 1 0
30MAR27 37.00 C 0.00 0.00 0.00 8.74 +0.02 27 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.89 +0.01 27 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 7.11 +0.01 27 0 45 0
30MAR27 40.00 C 0.00 0.00 0.00 6.34 -0.04 26 0 306 0
30MAR27 41.00 C 5.76 5.76 5.73 5.83 +0.13 28 30 136 -30
30MAR27 42.00 C 0.00 0.00 0.00 5.11 -0.07 27 0 697 0
30MAR27 43.00 C 0.00 0.00 0.00 4.54 -0.07 27 0 60 0
30MAR27 44.00 C 0.00 0.00 0.00 4.10 +0.03 27 0 170 0
30MAR27 45.00 C 0.00 0.00 0.00 3.64 +0.04 27 0 128 0
30MAR27 46.00 C 0.00 0.00 0.00 3.18 +0.02 27 0 281 0
30MAR27 47.00 C 0.00 0.00 0.00 2.79 +0.01 27 0 225 0
30MAR27 48.00 C 0.00 0.00 0.00 2.41 0.00 27 0 1,084 0
30MAR27 49.00 C 0.00 0.00 0.00 2.11 0.00 27 0 116 0
30MAR27 50.00 C 1.74 1.74 1.74 1.80 -0.01 27 105 408 +105
30MAR27 52.50 C 0.00 0.00 0.00 1.24 0.00 27 0 55 0
30MAR27 55.00 C 0.90 0.90 0.90 0.83 0.00 27 10 77 +10
30MAR27 57.50 C 0.00 0.00 0.00 0.54 0.00 27 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.35 0.00 27 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.22 0.00 27 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.14 0.00 27 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.09 0.00 27 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 24 0
29JUN27 31.00 C 0.00 0.00 0.00 14.54 -0.11 25 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 13.61 -0.13 29 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 12.72 -0.09 29 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 11.84 -0.14 29 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.00 -0.13 29 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.20 -0.08 29 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.41 -0.07 28 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.57 +0.01 27 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.89 +0.01 27 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.22 +0.01 27 0 75 0
29JUN27 41.00 C 0.00 0.00 0.00 6.61 0.00 27 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 6.02 +0.01 27 0 45 0
29JUN27 43.00 C 0.00 0.00 0.00 5.48 0.00 27 0 60 0
29JUN27 44.00 C 0.00 0.00 0.00 4.96 -0.01 27 0 7 0
29JUN27 45.00 C 0.00 0.00 0.00 4.50 0.00 27 0 81 0
29JUN27 46.00 C 0.00 0.00 0.00 4.06 0.00 27 0 130 0
29JUN27 47.00 C 0.00 0.00 0.00 3.66 +0.01 27 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 3.19 -0.01 26 0 28 0
29JUN27 49.00 C 0.00 0.00 0.00 2.95 0.00 27 0 30 0
29JUN27 50.00 C 0.00 0.00 0.00 2.65 0.00 27 0 232 0
29JUN27 52.50 C 0.00 0.00 0.00 2.02 -0.01 27 0 8 0
29JUN27 55.00 C 0.00 0.00 0.00 1.51 -0.01 27 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 1.11 -0.01 27 0 13 0
29JUN27 60.00 C 0.00 0.00 0.00 0.79 -0.02 27 0 67 0
29JUN27 62.50 C 0.00 0.00 0.00 0.57 -0.01 27 0 30 0
29JUN27 65.00 C 0.00 0.00 0.00 0.41 0.00 27 0 41 0
29SEP27 36.00 C 0.00 0.00 0.00 10.47 -0.07 25 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 9.71 -0.12 25 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 8.99 -0.18 25 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 8.60 +0.02 27 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 7.97 +0.01 27 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 7.16 -0.21 26 0 30 0
29SEP27 42.00 C 0.00 0.00 0.00 6.60 -0.19 26 0 45 0
29SEP27 43.00 C 0.00 0.00 0.00 6.10 -0.18 26 0 105 0
29SEP27 44.00 C 0.00 0.00 0.00 5.61 +0.01 26 0 50 0
29SEP27 45.00 C 0.00 0.00 0.00 5.16 +0.01 26 0 36 0
29SEP27 46.00 C 0.00 0.00 0.00 4.74 +0.01 26 0 30 0
29SEP27 47.00 C 0.00 0.00 0.00 4.32 0.00 26 0 15 0
29SEP27 48.00 C 0.00 0.00 0.00 3.97 0.00 26 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 3.63 +0.01 27 0 4 0
29SEP27 50.00 C 0.00 0.00 0.00 3.30 0.00 27 0 6 0
29SEP27 52.50 C 0.00 0.00 0.00 2.60 0.00 27 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 2.06 -0.01 27 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 1.64 0.00 27 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 1.25 0.00 27 0 27 0
29SEP27 62.50 C 0.00 0.00 0.00 0.98 -0.01 27 0 39 0
29SEP27 65.00 C 0.00 0.00 0.00 0.77 -0.01 27 0 0 0
TOTAL CALL 283 28,171 +102
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 109 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 103 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 96 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 89 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 77 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 71 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 65 0 36 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 60 0 131 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 55 0 431 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 49 0 337 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 44 0 857 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 39 0 554 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 34 0 723 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 29 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 0.09 0.09 0.09 0.06 -0.01 26 3 548 +3
29SEP26 43.00 P 0.00 0.00 0.00 0.15 -0.02 26 0 549 0
29SEP26 44.00 P 0.39 0.39 0.34 0.35 -0.03 26 38 839 +38
29SEP26 45.00 P 0.00 0.00 0.00 0.66 -0.07 25 0 567 0
29SEP26 46.00 P 1.33 1.33 1.18 1.15 -0.12 24 6 1,176 0
29SEP26 47.00 P 0.00 0.00 0.00 1.86 -0.06 26 0 3,000 0
29SEP26 48.00 P 0.00 0.00 0.00 2.67 -0.05 26 0 660 0
29SEP26 49.00 P 0.00 0.00 0.00 3.57 -0.05 26 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 4.53 -0.04 26 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 7.02 -0.04 0 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 9.61 +0.05 59 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.10 +0.04 69 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.60 +0.04 79 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.11 +0.05 89 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.60 +0.04 96 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.11 +0.05 106 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.60 +0.04 113 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 41 0 165 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 38 0 111 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 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 -0.01 25 0 202 0
29OCT26 37.00 P 0.00 0.00 0.00 0.04 0.00 27 0 203 0
29OCT26 38.00 P 0.00 0.00 0.00 0.07 -0.01 26 0 52 0
29OCT26 39.00 P 0.00 0.00 0.00 0.14 -0.01 27 0 221 0
29OCT26 40.00 P 0.28 0.28 0.28 0.25 -0.02 26 7 337 +7
29OCT26 41.00 P 0.44 0.44 0.44 0.40 -0.03 26 8 342 0
29OCT26 42.00 P 0.00 0.00 0.00 0.64 -0.04 26 0 832 0
29OCT26 43.00 P 0.00 0.00 0.00 0.95 -0.05 26 0 724 0
29OCT26 44.00 P 0.00 0.00 0.00 1.37 -0.05 26 0 308 0
29OCT26 45.00 P 0.00 0.00 0.00 1.87 -0.07 25 0 218 0
29OCT26 46.00 P 0.00 0.00 0.00 2.49 -0.07 25 0 280 0
29OCT26 47.00 P 0.00 0.00 0.00 3.17 -0.10 25 0 474 0
29OCT26 48.00 P 0.00 0.00 0.00 4.02 -0.05 26 0 113 0
29OCT26 49.00 P 0.00 0.00 0.00 4.86 -0.05 26 0 45 0
29OCT26 50.00 P 0.00 0.00 0.00 5.75 -0.04 26 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 8.10 -0.04 26 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 10.58 +0.19 30 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 13.06 +0.10 32 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 15.56 +0.22 37 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 18.06 +0.13 43 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 20.54 +0.08 42 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 -0.01 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 0.08 -0.01 27 0 106 0
27NOV26 37.00 P 0.00 0.00 0.00 0.13 -0.01 27 0 130 0
27NOV26 38.00 P 0.00 0.00 0.00 0.22 -0.01 27 0 77 0
27NOV26 39.00 P 0.35 0.35 0.35 0.35 -0.02 27 4 23 +4
27NOV26 40.00 P 0.00 0.00 0.00 0.53 -0.02 27 0 302 0
27NOV26 41.00 P 0.00 0.00 0.00 0.74 -0.04 26 0 283 0
27NOV26 42.00 P 0.00 0.00 0.00 1.02 -0.03 26 0 332 0
27NOV26 43.00 P 0.00 0.00 0.00 1.38 -0.04 26 0 586 0
27NOV26 44.00 P 0.00 0.00 0.00 1.81 -0.06 26 0 366 0
27NOV26 45.00 P 2.47 2.47 2.47 2.32 -0.07 26 15 229 0
27NOV26 46.00 P 0.00 0.00 0.00 2.89 -0.08 26 0 210 0
27NOV26 47.00 P 0.00 0.00 0.00 3.57 -0.07 26 0 217 0
27NOV26 48.00 P 0.00 0.00 0.00 4.36 -0.04 27 0 182 0
27NOV26 49.00 P 0.00 0.00 0.00 5.14 -0.04 27 0 30 0
27NOV26 50.00 P 0.00 0.00 0.00 5.97 -0.04 27 0 15 0
27NOV26 52.50 P 0.00 0.00 0.00 8.21 -0.04 27 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 10.63 +0.11 28 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 13.07 +0.09 28 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 15.56 +0.12 31 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 18.06 +0.12 36 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 20.54 +0.08 35 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 -0.01 27 0 43 0
30DEC26 32.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 35 0
30DEC26 33.00 P 0.00 0.00 0.00 0.04 0.00 27 0 60 0
30DEC26 34.00 P 0.00 0.00 0.00 0.07 0.00 27 0 16 0
30DEC26 35.00 P 0.00 0.00 0.00 0.11 -0.01 27 0 133 0
30DEC26 36.00 P 0.00 0.00 0.00 0.17 -0.01 26 0 181 0
30DEC26 37.00 P 0.32 0.32 0.32 0.27 -0.01 27 4 25 0
30DEC26 38.00 P 0.00 0.00 0.00 0.40 -0.02 27 0 125 0
30DEC26 39.00 P 0.00 0.00 0.00 0.57 -0.02 27 0 485 0
30DEC26 40.00 P 0.75 0.75 0.75 0.77 -0.03 26 1 579 -1
30DEC26 41.00 P 0.00 0.00 0.00 1.03 -0.02 26 0 659 0
30DEC26 42.00 P 0.00 0.00 0.00 1.35 -0.03 26 0 185 0
30DEC26 43.00 P 1.76 1.76 1.76 1.73 -0.04 26 105 372 +26
30DEC26 44.00 P 0.00 0.00 0.00 2.16 -0.06 26 0 139 0
30DEC26 45.00 P 2.71 2.71 2.71 2.66 -0.08 25 1 349 +1
30DEC26 46.00 P 0.00 0.00 0.00 3.25 -0.07 26 0 223 0
30DEC26 47.00 P 0.00 0.00 0.00 3.87 -0.09 25 0 150 0
30DEC26 48.00 P 0.00 0.00 0.00 4.65 -0.06 26 0 215 0
30DEC26 49.00 P 0.00 0.00 0.00 5.40 -0.06 26 0 46 0
30DEC26 50.00 P 0.00 0.00 0.00 6.19 -0.05 26 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 8.34 -0.05 26 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 10.65 +0.05 26 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.09 +0.11 27 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.57 +0.12 29 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.06 +0.12 32 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.54 +0.07 32 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.04 +0.11 36 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.53 +0.08 37 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.09 0.00 27 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 0.13 -0.01 27 0 4,001 0
30MAR27 33.00 P 0.00 0.00 0.00 0.19 -0.01 27 0 111 0
30MAR27 34.00 P 0.00 0.00 0.00 0.28 -0.01 27 0 166 0
30MAR27 35.00 P 0.00 0.00 0.00 0.38 -0.01 27 0 33 0
30MAR27 36.00 P 0.00 0.00 0.00 0.52 +0.02 27 0 100 0
30MAR27 37.00 P 0.00 0.00 0.00 0.70 -0.01 27 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 0.85 -0.02 26 0 39 0
30MAR27 39.00 P 1.10 1.10 1.10 1.11 -0.02 26 4 32 0
30MAR27 40.00 P 0.00 0.00 0.00 1.39 0.00 26 0 210 0
30MAR27 41.00 P 1.69 1.69 1.69 1.71 0.00 26 3 31 0
30MAR27 42.00 P 0.00 0.00 0.00 2.06 -0.03 26 0 676 0
30MAR27 43.00 P 2.52 2.52 2.49 2.47 -0.03 26 30 1,097 -15
30MAR27 44.00 P 0.00 0.00 0.00 2.94 -0.04 26 0 52 0
30MAR27 45.00 P 0.00 0.00 0.00 3.44 -0.06 26 0 21 0
30MAR27 46.00 P 0.00 0.00 0.00 4.01 -0.05 26 0 118 0
30MAR27 47.00 P 0.00 0.00 0.00 4.58 -0.09 25 0 147 0
30MAR27 48.00 P 0.00 0.00 0.00 5.36 -0.03 27 0 68 0
30MAR27 49.00 P 0.00 0.00 0.00 5.95 -0.15 26 0 43 0
30MAR27 50.00 P 0.00 0.00 0.00 6.78 -0.04 27 0 31 0
30MAR27 52.50 P 0.00 0.00 0.00 8.75 -0.06 26 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.92 +0.06 26 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.21 +0.15 26 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.61 +0.16 26 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.06 +0.12 27 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.55 +0.08 28 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.04 +0.11 30 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.53 +0.08 31 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.23 -0.01 27 0 7 0
29JUN27 32.00 P 0.00 0.00 0.00 0.32 -0.01 27 0 17 0
29JUN27 33.00 P 0.00 0.00 0.00 0.43 -0.01 27 0 4 0
29JUN27 34.00 P 0.00 0.00 0.00 0.57 -0.01 27 0 6 0
29JUN27 35.00 P 0.00 0.00 0.00 0.73 -0.01 27 0 47 0
29JUN27 36.00 P 0.00 0.00 0.00 0.92 -0.02 27 0 37 0
29JUN27 37.00 P 0.00 0.00 0.00 1.15 -0.02 27 0 23 0
29JUN27 38.00 P 0.00 0.00 0.00 1.38 0.00 27 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 1.66 0.00 27 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 1.98 -0.01 27 0 268 0
29JUN27 41.00 P 0.00 0.00 0.00 2.34 -0.01 27 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 2.83 +0.08 28 0 126 0
29JUN27 43.00 P 0.00 0.00 0.00 3.30 +0.10 28 0 105 0
29JUN27 44.00 P 0.00 0.00 0.00 3.79 +0.11 28 0 45 0
29JUN27 45.00 P 4.26 4.26 4.14 4.33 +0.08 28 75 435 +75
29JUN27 46.00 P 0.00 0.00 0.00 4.90 +0.10 28 0 301 0
29JUN27 47.00 P 0.00 0.00 0.00 5.36 -0.04 27 0 390 0
29JUN27 48.00 P 0.00 0.00 0.00 5.99 -0.02 27 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 6.63 -0.05 27 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 7.35 -0.05 27 0 10 0
29JUN27 52.50 P 0.00 0.00 0.00 9.28 +0.05 27 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 11.31 +0.05 27 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 13.47 +0.15 27 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 15.75 +0.09 27 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 18.14 +0.09 28 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.57 +0.10 28 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 1.29 0.00 28 0 24 0
29SEP27 37.00 P 0.00 0.00 0.00 1.54 -0.02 28 0 2 0
29SEP27 38.00 P 0.00 0.00 0.00 1.84 -0.02 28 0 100 0
29SEP27 39.00 P 0.00 0.00 0.00 2.17 -0.02 28 0 0 0
29SEP27 40.00 P 2.60 2.60 2.60 2.53 -0.03 28 2 18 +2
29SEP27 41.00 P 0.00 0.00 0.00 2.94 -0.02 28 0 69 0
29SEP27 42.00 P 0.00 0.00 0.00 3.35 -0.03 28 0 45 0
29SEP27 43.00 P 0.00 0.00 0.00 3.84 -0.03 28 0 30 0
29SEP27 44.00 P 4.35 4.35 4.35 4.33 -0.03 28 10 45 0
29SEP27 45.00 P 0.00 0.00 0.00 4.88 -0.03 28 0 118 0
29SEP27 46.00 P 0.00 0.00 0.00 5.45 -0.03 28 0 210 0
29SEP27 47.00 P 0.00 0.00 0.00 6.04 -0.04 28 0 75 0
29SEP27 48.00 P 0.00 0.00 0.00 6.69 -0.04 28 0 35 0
29SEP27 49.00 P 0.00 0.00 0.00 7.35 -0.04 28 0 30 0
29SEP27 50.00 P 0.00 0.00 0.00 8.05 -0.02 29 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 9.91 +0.02 29 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 11.90 +0.07 29 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 13.95 +0.04 29 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 16.09 +0.07 29 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 18.34 +0.19 29 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 20.68 +0.10 29 0 0 0
TOTAL PUT 316 33,819 +140
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$ 8.700
29SEP26 4.80 C 0.00 0.00 0.00 3.97 -0.10 196 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.87 -0.10 190 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.77 -0.10 184 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.51 -0.11 164 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.26 -0.11 151 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.01 -0.11 139 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.77 -0.10 132 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.52 -0.10 120 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 2.27 -0.10 109 0 35 0
29SEP26 6.75 C 0.00 0.00 0.00 2.02 -0.10 97 0 369 0
29SEP26 7.00 C 0.00 0.00 0.00 1.76 -0.12 82 0 241 0
29SEP26 7.25 C 0.00 0.00 0.00 1.51 -0.12 72 0 135 0
29SEP26 7.50 C 0.00 0.00 0.00 1.26 -0.13 61 0 497 0
29SEP26 7.75 C 0.00 0.00 0.00 0.99 -0.16 44 0 1,003 0
29SEP26 8.00 C 0.00 0.00 0.00 0.78 -0.18 46 0 1,055 0
29SEP26 8.25 C 0.00 0.00 0.00 0.58 -0.15 44 0 913 0
29SEP26 8.50 C 0.00 0.00 0.00 0.42 -0.13 45 0 1,075 0
29SEP26 8.75 C 0.34 0.34 0.29 0.29 -0.10 45 20 2,244 -7
29SEP26 9.00 C 0.23 0.23 0.20 0.20 -0.08 46 91 3,879 -74
29SEP26 9.25 C 0.13 0.13 0.13 0.13 -0.05 47 1 1,686 -1
29SEP26 9.50 C 0.12 0.12 0.12 0.08 -0.04 47 150 1,003 -150
29SEP26 9.75 C 0.08 0.08 0.06 0.05 -0.03 48 44 1,304 +30
29SEP26 10.00 C 0.05 0.05 0.05 0.03 -0.02 48 51 2,583 +51
29SEP26 10.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 825 0
29SEP26 11.00 C 0.02 0.02 0.01 0.01 0.00 59 22 2,036 -2
29SEP26 11.50 C 0.01 0.01 0.01 0.01 0.00 69 2 623 -2
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 77 0 505 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 86 0 775 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 93 0 438 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 101 0 786 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 107 0 439 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 114 0 305 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 120 0 136 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 127 0 90 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 132 0 295 0
29OCT26 4.90 C 0.00 0.00 0.00 3.88 -0.10 118 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.78 -0.10 114 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.53 -0.10 105 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 3.28 -0.09 97 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 3.03 -0.10 89 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.79 -0.08 84 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.54 -0.08 77 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.29 -0.10 69 0 24 0
29OCT26 6.75 C 0.00 0.00 0.00 2.04 -0.08 62 0 17 0
29OCT26 7.00 C 0.00 0.00 0.00 1.80 -0.08 57 0 30 0
29OCT26 7.25 C 0.00 0.00 0.00 1.57 -0.09 54 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.30 -0.21 44 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.10 -0.15 44 0 162 0
29OCT26 8.00 C 0.00 0.00 0.00 0.91 -0.15 43 0 82 0
29OCT26 8.25 C 0.00 0.00 0.00 0.75 -0.13 44 0 237 0
29OCT26 8.50 C 0.63 0.63 0.63 0.60 -0.13 43 15 494 0
29OCT26 8.75 C 0.55 0.55 0.55 0.49 -0.11 45 1 767 +1
29OCT26 9.00 C 0.00 0.00 0.00 0.39 -0.10 45 0 772 0
29OCT26 9.25 C 0.33 0.33 0.33 0.31 -0.09 46 15 835 +15
29OCT26 9.50 C 0.00 0.00 0.00 0.24 -0.08 46 0 1,215 0
29OCT26 9.75 C 0.00 0.00 0.00 0.18 -0.07 45 0 1,096 0
29OCT26 10.00 C 0.00 0.00 0.00 0.14 -0.05 46 0 951 0
29OCT26 10.50 C 0.12 0.12 0.12 0.08 -0.04 46 30 939 +15
29OCT26 11.00 C 0.09 0.09 0.09 0.04 -0.03 46 115 478 +90
29OCT26 11.50 C 0.00 0.00 0.00 0.02 -0.02 45 0 540 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 451 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 50 0 50 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 55 0 65 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 59 0 429 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 63 0 200 0
27NOV26 6.00 C 0.00 0.00 0.00 2.79 -0.10 71 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.55 -0.09 66 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.31 -0.08 62 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.07 -0.07 57 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.84 -0.07 54 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.62 -0.09 51 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.40 -0.11 48 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.21 -0.14 47 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.05 -0.13 47 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.89 -0.13 46 0 15 0
27NOV26 8.50 C 0.00 0.00 0.00 0.76 -0.12 46 0 105 0
27NOV26 8.75 C 0.00 0.00 0.00 0.64 -0.12 46 0 243 0
27NOV26 9.00 C 0.00 0.00 0.00 0.56 -0.09 48 0 905 0
27NOV26 9.25 C 0.00 0.00 0.00 0.47 -0.09 47 0 528 0
27NOV26 9.50 C 0.00 0.00 0.00 0.39 -0.09 47 0 583 0
27NOV26 9.75 C 0.00 0.00 0.00 0.32 -0.08 47 0 499 0
27NOV26 10.00 C 0.00 0.00 0.00 0.27 -0.07 47 0 682 0
27NOV26 10.50 C 0.00 0.00 0.00 0.18 -0.06 47 0 361 0
27NOV26 11.00 C 0.00 0.00 0.00 0.12 -0.04 47 0 119 0
27NOV26 11.50 C 0.00 0.00 0.00 0.08 -0.03 47 0 1,217 0
27NOV26 12.00 C 0.00 0.00 0.00 0.05 -0.03 47 0 328 0
27NOV26 12.50 C 0.00 0.00 0.00 0.04 -0.01 49 0 232 0
27NOV26 13.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 400 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 575 0
27NOV26 14.00 C 0.06 0.06 0.06 0.01 0.00 48 110 549 +10
30DEC26 4.80 C 0.00 0.00 0.00 3.98 -0.10 87 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.88 -0.10 84 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.78 -0.10 82 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 3.53 -0.10 76 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.28 -0.09 70 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.04 -0.10 66 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.80 -0.09 62 0 12 0
30DEC26 6.25 C 0.00 0.00 0.00 2.55 -0.09 56 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.31 -0.08 53 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.11 -0.07 53 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.84 -0.13 46 0 356 0
30DEC26 7.25 C 0.00 0.00 0.00 1.70 -0.09 50 0 115 0
30DEC26 7.50 C 0.00 0.00 0.00 1.52 -0.08 49 0 206 0
30DEC26 7.75 C 0.00 0.00 0.00 1.32 -0.11 47 0 123 0
30DEC26 8.00 C 0.00 0.00 0.00 1.16 -0.12 46 0 210 0
30DEC26 8.25 C 0.00 0.00 0.00 1.03 -0.11 46 0 527 0
30DEC26 8.50 C 0.00 0.00 0.00 0.91 -0.11 47 0 714 0
30DEC26 8.75 C 0.00 0.00 0.00 0.80 -0.10 47 0 786 0
30DEC26 9.00 C 0.00 0.00 0.00 0.70 -0.10 47 0 339 0
30DEC26 9.25 C 0.00 0.00 0.00 0.62 -0.08 47 0 505 0
30DEC26 9.50 C 0.00 0.00 0.00 0.54 -0.08 47 0 1,513 0
30DEC26 9.75 C 0.00 0.00 0.00 0.47 -0.07 47 0 732 0
30DEC26 10.00 C 0.00 0.00 0.00 0.40 -0.07 47 0 584 0
30DEC26 10.50 C 0.00 0.00 0.00 0.29 -0.07 47 0 1,499 0
30DEC26 11.00 C 0.00 0.00 0.00 0.21 -0.06 46 0 1,133 0
30DEC26 11.50 C 0.00 0.00 0.00 0.16 -0.04 47 0 511 0
30DEC26 12.00 C 0.00 0.00 0.00 0.11 -0.03 46 0 1,098 0
30DEC26 12.50 C 0.00 0.00 0.00 0.08 -0.02 47 0 695 0
30DEC26 13.00 C 0.00 0.00 0.00 0.06 -0.02 47 0 215 0
30DEC26 13.50 C 0.00 0.00 0.00 0.04 -0.02 47 0 315 0
30DEC26 14.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 176 0
30DEC26 14.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 146 0
30DEC26 15.00 C 0.08 0.08 0.08 0.01 -0.01 45 75 1,181 0
30MAR27 4.80 C 0.00 0.00 0.00 3.98 -0.10 65 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.88 -0.10 63 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.78 -0.11 61 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.55 -0.08 59 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.32 -0.07 56 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.11 -0.07 56 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.89 -0.07 54 0 91 0
30MAR27 6.25 C 0.00 0.00 0.00 2.69 -0.08 53 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.49 -0.08 51 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.31 -0.07 51 0 100 0
30MAR27 7.00 C 0.00 0.00 0.00 2.13 -0.06 50 0 120 0
30MAR27 7.25 C 0.00 0.00 0.00 1.96 -0.08 49 0 100 0
30MAR27 7.50 C 0.00 0.00 0.00 1.81 -0.07 49 0 204 0
30MAR27 7.75 C 0.00 0.00 0.00 1.63 -0.10 47 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 1.49 -0.13 47 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 1.36 -0.10 47 0 1,790 0
30MAR27 8.50 C 0.00 0.00 0.00 1.26 -0.10 48 0 177 0
30MAR27 8.75 C 0.00 0.00 0.00 1.14 -0.11 47 0 391 0
30MAR27 9.00 C 0.00 0.00 0.00 1.04 -0.11 47 0 420 0
30MAR27 9.25 C 0.00 0.00 0.00 0.95 -0.10 47 0 267 0
30MAR27 9.50 C 0.00 0.00 0.00 0.87 -0.10 47 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 0.80 -0.09 48 0 255 0
30MAR27 10.00 C 0.00 0.00 0.00 0.73 -0.08 48 0 818 0
30MAR27 10.50 C 0.00 0.00 0.00 0.60 -0.07 48 0 269 0
30MAR27 11.00 C 0.00 0.00 0.00 0.49 -0.06 47 0 92 0
30MAR27 11.50 C 0.00 0.00 0.00 0.40 -0.05 47 0 328 0
30MAR27 12.00 C 0.00 0.00 0.00 0.33 -0.05 47 0 13 0
30MAR27 12.50 C 0.00 0.00 0.00 0.27 -0.04 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 0.18 -0.03 47 0 96 0
30MAR27 14.00 C 0.00 0.00 0.00 0.14 -0.03 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 4.04 -0.10 58 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.95 -0.07 57 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.86 -0.10 57 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.65 -0.07 55 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.44 -0.10 54 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.24 -0.07 53 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.05 -0.07 52 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.86 -0.07 51 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.67 -0.08 50 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.51 -0.07 50 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.34 -0.07 49 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.19 -0.07 49 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 2.05 -0.06 49 0 22 0
29JUN27 7.75 C 0.00 0.00 0.00 1.87 -0.10 47 0 15 0
29JUN27 8.00 C 1.80 1.80 1.80 1.78 -0.09 48 15 15 +1
29JUN27 8.25 C 0.00 0.00 0.00 1.63 -0.09 47 0 20 0
29JUN27 8.50 C 0.00 0.00 0.00 1.60 0.00 50 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 1.44 -0.05 48 0 11 0
29JUN27 9.00 C 0.00 0.00 0.00 1.35 -0.04 48 0 15 0
29JUN27 9.25 C 0.00 0.00 0.00 1.24 -0.07 48 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 1.18 -0.05 48 0 66 0
29JUN27 9.75 C 0.00 0.00 0.00 1.13 -0.01 49 0 195 0
29JUN27 10.00 C 1.04 1.04 1.03 0.99 -0.08 47 75 69 +60
29JUN27 10.50 C 0.00 0.00 0.00 0.88 -0.06 48 0 165 0
29JUN27 11.00 C 0.00 0.00 0.00 0.77 -0.06 49 0 202 0
29JUN27 11.50 C 0.00 0.00 0.00 0.68 -0.04 49 0 32 0
29JUN27 12.00 C 0.00 0.00 0.00 0.59 -0.04 49 0 40 0
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 49 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.38 -0.02 49 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.33 -0.02 49 0 1 0
29SEP27 6.50 C 0.00 0.00 0.00 2.79 -0.07 47 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 2.64 -0.07 47 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.49 -0.07 47 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.35 -0.07 47 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.21 -0.08 47 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.04 -0.13 45 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.93 -0.12 46 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.82 -0.12 46 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.71 -0.12 46 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.62 -0.10 46 0 16 0
29SEP27 9.00 C 0.00 0.00 0.00 1.53 -0.10 46 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.43 -0.11 46 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.36 -0.09 47 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.28 -0.10 47 0 4 0
29SEP27 10.00 C 0.00 0.00 0.00 1.21 -0.10 47 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.09 -0.09 47 0 26 0
29SEP27 11.00 C 0.00 0.00 0.00 0.98 -0.08 48 0 23 0
29SEP27 11.50 C 0.00 0.00 0.00 0.88 -0.09 48 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.79 -0.07 48 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.70 -0.07 48 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.62 -0.06 48 0 5 0
29SEP27 13.50 C 0.00 0.00 0.00 0.55 -0.06 48 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.48 -0.06 48 0 0 0
TOTAL CALL 832 63,378 +37
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 141 0 150 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 137 0 35 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 132 0 134 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 122 0 467 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 112 0 658 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 102 0 951 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 93 0 709 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 84 0 2,229 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 75 0 865 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 67 0 1,001 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2,907 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 50 0 1,077 0
29SEP26 7.50 P 0.00 0.00 0.00 0.02 0.00 49 0 1,212 0
29SEP26 7.75 P 0.00 0.00 0.00 0.04 +0.01 48 0 1,316 0
29SEP26 8.00 P 0.06 0.06 0.06 0.07 +0.01 46 2 1,208 0
29SEP26 8.25 P 0.11 0.11 0.11 0.12 +0.01 44 1 4,442 +1
29SEP26 8.50 P 0.00 0.00 0.00 0.21 +0.04 45 0 2,006 0
29SEP26 8.75 P 0.31 0.31 0.29 0.35 +0.08 48 66 1,281 -66
29SEP26 9.00 P 0.00 0.00 0.00 0.50 +0.10 48 0 1,758 0
29SEP26 9.25 P 0.00 0.00 0.00 0.68 +0.12 49 0 701 0
29SEP26 9.50 P 0.84 0.84 0.84 0.89 +0.13 51 90 780 -90
29SEP26 9.75 P 0.00 0.00 0.00 1.12 +0.15 55 0 434 0
29SEP26 10.00 P 0.00 0.00 0.00 1.32 +0.14 47 0 392 0
29SEP26 10.50 P 0.00 0.00 0.00 1.80 +0.11 0 0 91 0
29SEP26 11.00 P 0.00 0.00 0.00 2.30 +0.10 0 0 80 0
29SEP26 11.50 P 0.00 0.00 0.00 2.80 +0.13 0 0 0 -90
29SEP26 12.00 P 0.00 0.00 0.00 3.30 +0.11 0 0 61 0
29SEP26 12.50 P 0.00 0.00 0.00 3.80 +0.13 0 0 1 0
29SEP26 13.00 P 0.00 0.00 0.00 4.30 +0.12 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.80 +0.12 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.30 +0.13 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.80 +0.13 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.30 +0.13 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.80 +0.13 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.30 +0.13 0 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 75 0 31 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 72 0 36 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 67 0 118 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 61 0 140 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 55 0 103 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 50 0 442 0
29OCT26 6.25 P 0.00 0.00 0.00 0.02 +0.01 51 0 342 0
29OCT26 6.50 P 0.00 0.00 0.00 0.03 +0.01 49 0 602 0
29OCT26 6.75 P 0.00 0.00 0.00 0.04 0.00 46 0 236 0
29OCT26 7.00 P 0.06 0.06 0.06 0.06 0.00 45 100 627 +100
29OCT26 7.25 P 0.00 0.00 0.00 0.10 +0.01 46 0 1,042 0
29OCT26 7.50 P 0.13 0.13 0.13 0.15 +0.02 46 10 821 0
29OCT26 7.75 P 0.00 0.00 0.00 0.20 +0.01 44 0 535 0
29OCT26 8.00 P 0.26 0.27 0.26 0.29 +0.03 45 4 984 +4
29OCT26 8.25 P 0.00 0.00 0.00 0.39 +0.04 45 0 631 0
29OCT26 8.50 P 0.48 0.48 0.48 0.51 +0.06 45 5 658 0
29OCT26 8.75 P 0.61 0.61 0.61 0.66 +0.07 46 1 525 -1
29OCT26 9.00 P 0.00 0.00 0.00 0.82 +0.08 46 0 490 0
29OCT26 9.25 P 0.00 0.00 0.00 1.00 +0.10 47 0 312 0
29OCT26 9.50 P 0.00 0.00 0.00 1.20 +0.13 49 0 135 0
29OCT26 9.75 P 0.00 0.00 0.00 1.41 +0.12 50 0 233 0
29OCT26 10.00 P 0.00 0.00 0.00 1.62 +0.13 51 0 135 0
29OCT26 10.50 P 0.00 0.00 0.00 2.08 +0.17 55 0 15 0
29OCT26 11.00 P 0.00 0.00 0.00 2.48 +0.09 45 0 45 0
29OCT26 11.50 P 0.00 0.00 0.00 2.95 +0.05 36 0 55 0
29OCT26 12.00 P 0.00 0.00 0.00 3.44 +0.07 0 0 15 0
29OCT26 12.50 P 0.00 0.00 0.00 3.91 +0.05 0 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.41 +0.06 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.90 +0.06 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 5.39 +0.05 0 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.03 0.00 47 0 297 0
27NOV26 6.25 P 0.00 0.00 0.00 0.05 0.00 48 0 89 0
27NOV26 6.50 P 0.00 0.00 0.00 0.07 0.00 47 0 142 0
27NOV26 6.75 P 0.00 0.00 0.00 0.11 +0.01 48 0 600 0
27NOV26 7.00 P 0.00 0.00 0.00 0.15 +0.01 47 0 594 0
27NOV26 7.25 P 0.00 0.00 0.00 0.20 +0.01 47 0 344 0
27NOV26 7.50 P 0.00 0.00 0.00 0.27 +0.02 47 0 364 0
27NOV26 7.75 P 0.00 0.00 0.00 0.35 +0.03 47 0 10,551 0
27NOV26 8.00 P 0.00 0.00 0.00 0.44 +0.03 46 0 664 0
27NOV26 8.25 P 0.00 0.00 0.00 0.55 +0.04 46 0 490 0
27NOV26 8.50 P 0.00 0.00 0.00 0.68 +0.06 47 0 789 0
27NOV26 8.75 P 0.00 0.00 0.00 0.82 +0.06 47 0 575 0
27NOV26 9.00 P 0.00 0.00 0.00 0.98 +0.08 47 0 287 0
27NOV26 9.25 P 0.00 0.00 0.00 1.14 +0.08 47 0 344 0
27NOV26 9.50 P 0.00 0.00 0.00 1.33 +0.10 48 0 177 0
27NOV26 9.75 P 0.00 0.00 0.00 1.52 +0.11 48 0 295 0
27NOV26 10.00 P 0.00 0.00 0.00 1.69 +0.05 46 0 55 0
27NOV26 10.50 P 0.00 0.00 0.00 2.12 +0.07 48 0 15 0
27NOV26 11.00 P 0.00 0.00 0.00 2.58 +0.09 50 0 20 0
27NOV26 11.50 P 0.00 0.00 0.00 3.01 +0.05 47 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.53 +0.12 55 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.95 +0.06 39 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 4.43 +0.05 0 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.91 +0.05 0 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 5.40 +0.06 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 100 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 554 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 764 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 0.00 48 0 398 0
30DEC26 5.50 P 0.00 0.00 0.00 0.03 0.00 47 0 343 0
30DEC26 5.75 P 0.00 0.00 0.00 0.05 +0.01 48 0 176 0
30DEC26 6.00 P 0.00 0.00 0.00 0.07 +0.01 48 0 557 0
30DEC26 6.25 P 0.00 0.00 0.00 0.09 0.00 46 0 986 0
30DEC26 6.50 P 0.00 0.00 0.00 0.13 +0.01 47 0 796 0
30DEC26 6.75 P 0.00 0.00 0.00 0.18 +0.02 47 0 859 0
30DEC26 7.00 P 0.00 0.00 0.00 0.23 +0.01 47 0 464 0
30DEC26 7.25 P 0.00 0.00 0.00 0.30 +0.02 47 0 10,381 0
30DEC26 7.50 P 0.00 0.00 0.00 0.37 +0.03 46 0 444 0
30DEC26 7.75 P 0.00 0.00 0.00 0.46 +0.04 46 0 556 0
30DEC26 8.00 P 0.00 0.00 0.00 0.57 +0.05 46 0 503 0
30DEC26 8.25 P 0.00 0.00 0.00 0.68 +0.05 46 0 456 0
30DEC26 8.50 P 0.00 0.00 0.00 0.80 +0.05 46 0 738 0
30DEC26 8.75 P 0.00 0.00 0.00 0.94 +0.06 46 0 329 0
30DEC26 9.00 P 0.00 0.00 0.00 1.10 +0.08 46 0 1,245 0
30DEC26 9.25 P 0.00 0.00 0.00 1.27 +0.10 47 0 204 0
30DEC26 9.50 P 0.00 0.00 0.00 1.45 +0.10 47 0 148 0
30DEC26 9.75 P 0.00 0.00 0.00 1.64 +0.12 48 0 137 0
30DEC26 10.00 P 0.00 0.00 0.00 1.82 +0.11 48 0 32 0
30DEC26 10.50 P 0.00 0.00 0.00 2.20 +0.05 47 0 140 0
30DEC26 11.00 P 0.00 0.00 0.00 2.63 +0.06 47 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 3.07 +0.07 47 0 246 0
30DEC26 12.00 P 0.00 0.00 0.00 3.53 +0.06 47 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 3.99 +0.06 45 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 4.46 +0.04 42 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.93 +0.04 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.41 +0.04 0 0 60 0
30DEC26 14.50 P 0.00 0.00 0.00 5.95 +0.11 49 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.45 +0.12 52 0 12 0
30MAR27 4.80 P 0.00 0.00 0.00 0.04 +0.01 47 0 9 0
30MAR27 4.90 P 0.00 0.00 0.00 0.05 +0.01 48 0 15 0
30MAR27 5.00 P 0.00 0.00 0.00 0.06 +0.01 48 0 441 0
30MAR27 5.25 P 0.00 0.00 0.00 0.08 +0.01 47 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.11 +0.01 47 0 51 0
30MAR27 5.75 P 0.00 0.00 0.00 0.14 +0.01 47 0 66 0
30MAR27 6.00 P 0.00 0.00 0.00 0.19 +0.02 48 0 335 0
30MAR27 6.25 P 0.00 0.00 0.00 0.24 +0.02 47 0 219 0
30MAR27 6.50 P 0.00 0.00 0.00 0.30 +0.02 47 0 30 0
30MAR27 6.75 P 0.00 0.00 0.00 0.36 +0.02 47 0 406 0
30MAR27 7.00 P 0.00 0.00 0.00 0.45 +0.04 47 0 110 0
30MAR27 7.25 P 0.00 0.00 0.00 0.53 +0.05 47 0 325 0
30MAR27 7.50 P 0.00 0.00 0.00 0.62 +0.04 47 0 383 0
30MAR27 7.75 P 0.00 0.00 0.00 0.72 +0.06 46 0 6,165 0
30MAR27 8.00 P 0.00 0.00 0.00 0.83 +0.05 46 0 6,423 0
30MAR27 8.25 P 0.00 0.00 0.00 0.96 +0.07 47 0 514 0
30MAR27 8.50 P 0.00 0.00 0.00 1.09 +0.08 47 0 292 0
30MAR27 8.75 P 0.00 0.00 0.00 1.23 +0.08 46 0 220 0
30MAR27 9.00 P 0.00 0.00 0.00 1.38 +0.08 47 0 580 0
30MAR27 9.25 P 1.51 1.51 1.51 1.55 +0.10 47 15 265 +15
30MAR27 9.50 P 0.00 0.00 0.00 1.71 +0.09 47 0 237 0
30MAR27 9.75 P 0.00 0.00 0.00 1.86 +0.03 46 0 124 0
30MAR27 10.00 P 0.00 0.00 0.00 2.04 +0.03 46 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 2.43 +0.04 47 0 15 0
30MAR27 11.00 P 0.00 0.00 0.00 2.83 +0.04 47 0 25 0
30MAR27 11.50 P 0.00 0.00 0.00 3.25 +0.04 47 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 3.67 +0.03 47 0 35 0
30MAR27 12.50 P 0.00 0.00 0.00 4.13 +0.05 48 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.54 +0.01 44 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 5.04 +0.06 47 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.50 +0.07 46 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 5.97 +0.06 44 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.11 +0.02 49 0 6 0
29JUN27 4.90 P 0.00 0.00 0.00 0.12 +0.01 49 0 68 0
29JUN27 5.00 P 0.00 0.00 0.00 0.14 +0.02 49 0 221 0
29JUN27 5.25 P 0.00 0.00 0.00 0.18 +0.03 49 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.22 +0.02 49 0 31 0
29JUN27 5.75 P 0.00 0.00 0.00 0.28 +0.04 49 0 39 0
29JUN27 6.00 P 0.00 0.00 0.00 0.34 +0.04 49 0 149 0
29JUN27 6.25 P 0.00 0.00 0.00 0.41 +0.04 49 0 40 0
29JUN27 6.50 P 0.00 0.00 0.00 0.47 +0.03 48 0 32 0
29JUN27 6.75 P 0.00 0.00 0.00 0.57 +0.05 49 0 57 0
29JUN27 7.00 P 0.00 0.00 0.00 0.65 +0.04 49 0 155 0
29JUN27 7.25 P 0.00 0.00 0.00 0.75 +0.05 49 0 26 0
29JUN27 7.50 P 0.00 0.00 0.00 0.85 +0.04 48 0 92 0
29JUN27 7.75 P 0.00 0.00 0.00 0.97 +0.05 49 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.09 +0.05 48 0 41 0
29JUN27 8.25 P 0.00 0.00 0.00 1.22 +0.06 48 0 77 0
29JUN27 8.50 P 0.00 0.00 0.00 1.36 +0.06 49 0 5 0
29JUN27 8.75 P 0.00 0.00 0.00 1.50 +0.06 48 0 195 0
29JUN27 9.00 P 0.00 0.00 0.00 1.66 +0.07 49 0 15 0
29JUN27 9.25 P 0.00 0.00 0.00 1.81 +0.07 49 0 215 0
29JUN27 9.50 P 0.00 0.00 0.00 1.98 +0.08 49 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.13 +0.06 48 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.31 +0.05 49 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 2.68 +0.06 49 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.07 +0.06 49 0 10 0
29JUN27 11.50 P 0.00 0.00 0.00 3.46 +0.05 49 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.85 +0.02 48 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.30 +0.04 49 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.72 +0.03 49 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.16 +0.03 49 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.63 +0.07 49 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.61 +0.03 48 0 10 0
29SEP27 6.75 P 0.70 0.70 0.70 0.70 +0.03 48 5 5 +5
29SEP27 7.00 P 0.00 0.00 0.00 0.80 +0.03 48 0 9 0
29SEP27 7.25 P 0.00 0.00 0.00 0.91 +0.03 48 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.03 +0.04 49 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 1.14 +0.03 48 0 140 0
29SEP27 8.00 P 0.00 0.00 0.00 1.28 +0.05 49 0 100 0
29SEP27 8.25 P 0.00 0.00 0.00 1.42 +0.06 49 0 20 0
29SEP27 8.50 P 0.00 0.00 0.00 1.55 +0.05 49 0 20 0
29SEP27 8.75 P 0.00 0.00 0.00 1.71 +0.07 49 0 41 0
29SEP27 9.00 P 0.00 0.00 0.00 1.86 +0.06 49 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.02 +0.07 49 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.18 +0.07 49 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.33 +0.05 49 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.51 +0.05 49 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.87 +0.06 49 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.25 +0.11 49 0 5 0
29SEP27 11.50 P 0.00 0.00 0.00 3.65 +0.07 50 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.04 +0.05 50 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 4.47 +0.06 50 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 4.86 +0.03 49 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 5.32 +0.07 50 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 5.76 +0.07 50 0 0 0
TOTAL PUT 299 94,013 -122
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$ 8.440
29SEP26 4.70 C 0.00 0.00 0.00 3.75 -0.06 126 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.64 -0.07 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.54 -0.07 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.44 -0.07 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.19 -0.07 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.94 -0.07 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.70 -0.06 82 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.44 -0.07 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.19 -0.07 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.94 -0.07 0 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 1.69 -0.07 0 0 1,195 0
29SEP26 7.00 C 0.00 0.00 0.00 1.44 -0.07 0 0 70 0
29SEP26 7.25 C 0.00 0.00 0.00 1.19 -0.07 0 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 0.95 -0.06 26 0 1,005 0
29SEP26 7.75 C 0.00 0.00 0.00 0.70 -0.07 18 0 837 0
29SEP26 8.00 C 0.00 0.00 0.00 0.47 -0.06 23 0 728 0
29SEP26 8.25 C 0.00 0.00 0.00 0.26 -0.05 21 0 492 0
29SEP26 8.50 C 0.13 0.13 0.10 0.12 -0.04 21 45 990 -9
29SEP26 8.75 C 0.00 0.00 0.00 0.04 -0.02 21 0 437 0
29SEP26 9.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 132 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 9 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 3.65 -0.06 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.55 -0.06 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.45 -0.06 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.21 -0.05 49 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.96 -0.07 32 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.70 -0.08 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.45 -0.08 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.21 -0.05 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.96 -0.06 0 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.72 -0.06 31 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.46 -0.05 0 0 29 0
29OCT26 7.25 C 0.00 0.00 0.00 1.22 -0.05 21 0 2 0
29OCT26 7.50 C 0.00 0.00 0.00 0.98 -0.06 21 0 283 0
29OCT26 7.75 C 0.00 0.00 0.00 0.75 -0.06 21 0 150 0
29OCT26 8.00 C 0.00 0.00 0.00 0.54 -0.05 20 0 101 0
29OCT26 8.25 C 0.00 0.00 0.00 0.36 -0.05 20 0 365 0
29OCT26 8.50 C 0.00 0.00 0.00 0.23 -0.03 20 0 536 0
29OCT26 8.75 C 0.00 0.00 0.00 0.13 -0.03 20 0 715 0
29OCT26 9.00 C 0.00 0.00 0.00 0.07 -0.01 20 0 370 0
29OCT26 9.25 C 0.00 0.00 0.00 0.04 -0.01 21 0 30 0
29OCT26 9.50 C 0.00 0.00 0.00 0.02 0.00 22 0 115 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 198 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 3.45 -0.08 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 3.21 -0.07 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.96 -0.07 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.70 -0.08 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.45 -0.08 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.21 -0.07 0 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.96 -0.07 0 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.72 -0.06 28 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.46 -0.05 0 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.23 -0.04 24 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.99 -0.06 22 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.76 -0.06 21 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.55 -0.07 20 0 71 0
27NOV26 8.25 C 0.39 0.39 0.39 0.39 -0.06 21 15 405 -15
27NOV26 8.50 C 0.26 0.27 0.24 0.26 -0.04 21 225 726 +90
27NOV26 8.75 C 0.17 0.17 0.17 0.17 -0.02 22 15 518 +15
27NOV26 9.00 C 0.00 0.00 0.00 0.11 -0.01 22 0 315 0
27NOV26 9.25 C 0.00 0.00 0.00 0.06 -0.01 22 0 15 0
27NOV26 9.50 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 180 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.65 -0.07 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.55 -0.07 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.45 -0.08 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.21 -0.07 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.96 -0.07 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.70 -0.08 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.45 -0.08 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.21 -0.07 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.96 -0.07 0 0 100 0
30DEC26 6.75 C 0.00 0.00 0.00 1.72 -0.06 25 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 1.47 -0.04 21 0 26 0
30DEC26 7.25 C 0.00 0.00 0.00 1.23 -0.04 22 0 50 0
30DEC26 7.50 C 0.00 0.00 0.00 1.00 -0.06 22 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.78 -0.06 21 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 0.58 -0.08 20 0 150 0
30DEC26 8.25 C 0.00 0.00 0.00 0.43 -0.06 21 0 75 0
30DEC26 8.50 C 0.30 0.30 0.30 0.31 -0.04 21 15 147 -15
30DEC26 8.75 C 0.00 0.00 0.00 0.22 -0.03 22 0 105 0
30DEC26 9.00 C 0.00 0.00 0.00 0.15 -0.02 22 0 235 0
30DEC26 9.25 C 0.00 0.00 0.00 0.10 -0.02 22 0 60 0
30DEC26 9.50 C 0.00 0.00 0.00 0.07 -0.01 22 0 106 0
30DEC26 9.75 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 180 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 29 0 180 0
30MAR27 4.80 C 0.00 0.00 0.00 3.65 -0.07 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.55 -0.07 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.45 -0.08 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.21 -0.07 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.96 -0.07 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.70 -0.08 0 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.45 -0.08 0 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.21 -0.07 0 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.96 -0.07 0 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.72 -0.06 21 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.49 -0.05 23 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.27 -0.04 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.05 -0.05 22 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.87 -0.04 22 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.71 -0.06 22 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.57 -0.05 21 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.46 -0.04 22 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.36 -0.04 22 0 415 0
30MAR27 9.00 C 0.00 0.00 0.00 0.29 -0.02 22 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.21 -0.03 21 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 0.17 -0.01 22 0 145 0
30MAR27 9.75 C 0.00 0.00 0.00 0.13 -0.01 22 0 375 0
30MAR27 10.00 C 0.00 0.00 0.00 0.10 0.00 22 0 210 0
30MAR27 10.50 C 0.00 0.00 0.00 0.05 -0.01 21 0 330 0
30MAR27 11.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.65 -0.07 0 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.55 -0.07 0 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.45 -0.08 0 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.21 -0.07 28 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.96 -0.07 0 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.70 -0.08 0 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.46 -0.07 0 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.21 -0.07 0 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.98 -0.05 23 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.76 -0.04 24 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.55 -0.04 23 0 1 0
29JUN27 7.25 C 0.00 0.00 0.00 1.36 -0.03 23 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.16 -0.05 22 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.00 -0.05 22 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.86 -0.04 22 0 4 0
29JUN27 8.25 C 0.00 0.00 0.00 0.71 -0.04 22 0 2 0
29JUN27 8.50 C 0.00 0.00 0.00 0.60 -0.03 22 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.50 -0.03 22 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.42 -0.02 22 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.34 -0.03 22 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.28 -0.03 22 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.24 -0.02 22 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.19 -0.02 22 0 15 0
29JUN27 10.50 C 0.00 0.00 0.00 0.13 -0.01 23 0 165 0
29JUN27 11.00 C 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.46 -0.07 0 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.22 -0.06 20 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.00 -0.04 21 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.79 -0.04 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 -0.04 21 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.23 -0.06 21 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.08 -0.05 21 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.94 -0.05 21 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.82 -0.04 21 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.71 -0.04 21 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.61 -0.04 21 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.52 -0.04 21 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.44 -0.04 21 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.38 -0.02 22 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.32 -0.03 22 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.27 -0.02 22 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.19 -0.02 22 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.14 -0.01 22 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.10 -0.01 23 0 2 0
TOTAL CALL 315 15,797 +66
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 140 0 360 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 126 0 530 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 106 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 96 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 87 0 25 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 78 0 102 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 69 0 102 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 60 0 595 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 43 0 1,475 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 35 0 721 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 27 0 1,145 0
29SEP26 8.00 P 0.00 0.00 0.00 0.02 0.00 22 0 458 0
29SEP26 8.25 P 0.00 0.00 0.00 0.08 +0.02 24 0 1,018 0
29SEP26 8.50 P 0.00 0.00 0.00 0.18 +0.03 23 0 337 0
29SEP26 8.75 P 0.34 0.35 0.34 0.35 +0.05 22 90 90 +90
29SEP26 9.00 P 0.00 0.00 0.00 0.57 +0.06 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.81 +0.06 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.06 +0.06 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.33 +0.06 49 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.58 +0.05 56 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.08 +0.06 68 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.58 +0.06 79 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.08 +0.05 89 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 76 0 116 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 29 0 56 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 25 0 20 0
29OCT26 7.50 P 0.00 0.00 0.00 0.02 +0.01 23 0 100 0
29OCT26 7.75 P 0.00 0.00 0.00 0.04 +0.01 22 0 21 0
29OCT26 8.00 P 0.00 0.00 0.00 0.08 +0.02 21 0 0 0
29OCT26 8.25 P 0.15 0.15 0.15 0.16 +0.03 21 100 598 +58
29OCT26 8.50 P 0.00 0.00 0.00 0.27 +0.04 21 0 241 0
29OCT26 8.75 P 0.00 0.00 0.00 0.43 +0.06 22 0 165 0
29OCT26 9.00 P 0.00 0.00 0.00 0.61 +0.06 21 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.83 +0.06 21 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.06 +0.06 0 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.33 +0.05 30 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.58 +0.04 34 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.08 +0.04 41 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.58 +0.04 48 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.08 +0.04 54 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 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 28 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.01 0.00 24 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 +0.01 23 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.07 +0.01 22 0 31 0
27NOV26 7.75 P 0.00 0.00 0.00 0.13 +0.02 22 0 345 0
27NOV26 8.00 P 0.22 0.22 0.20 0.22 +0.03 22 90 253 -60
27NOV26 8.25 P 0.00 0.00 0.00 0.33 +0.04 22 0 105 0
27NOV26 8.50 P 0.00 0.00 0.00 0.48 +0.07 22 0 30 0
27NOV26 8.75 P 0.00 0.00 0.00 0.65 +0.04 22 0 15 0
27NOV26 9.00 P 0.00 0.00 0.00 0.84 +0.06 21 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.06 +0.06 22 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.29 +0.04 22 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.53 +0.05 23 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.77 +0.05 23 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.26 +0.05 23 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.76 +0.04 29 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.25 +0.04 0 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 46 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 37 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 30 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 23 0 100 0
30DEC26 7.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.11 +0.01 22 0 30 0
30DEC26 7.75 P 0.17 0.17 0.17 0.18 +0.02 22 30 172 -30
30DEC26 8.00 P 0.25 0.26 0.25 0.27 +0.04 22 30 77 0
30DEC26 8.25 P 0.00 0.00 0.00 0.39 +0.05 22 0 79 0
30DEC26 8.50 P 0.00 0.00 0.00 0.53 +0.05 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.71 +0.08 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.88 +0.06 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.09 +0.06 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.31 +0.04 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.54 +0.04 22 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.78 +0.05 23 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.26 +0.04 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.76 +0.04 26 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.25 +0.04 0 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 25 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 +0.01 23 0 6 0
30MAR27 6.75 P 0.00 0.00 0.00 0.06 +0.01 22 0 15 0
30MAR27 7.00 P 0.00 0.00 0.00 0.09 +0.01 22 0 48 0
30MAR27 7.25 P 0.00 0.00 0.00 0.14 +0.02 22 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.20 +0.02 22 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.28 +0.03 22 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.37 +0.03 21 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 0.49 +0.04 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.63 +0.05 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.80 +0.07 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.98 +0.07 22 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.16 +0.05 22 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.36 +0.04 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.58 +0.04 22 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.80 +0.04 21 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.27 +0.04 21 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.76 +0.04 22 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.25 +0.04 0 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 +0.01 23 0 10 0
29JUN27 6.00 P 0.00 0.00 0.00 0.03 0.00 23 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 +0.01 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 +0.02 23 0 17 0
29JUN27 7.75 P 0.00 0.00 0.00 0.39 +0.02 23 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.50 +0.03 23 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.62 +0.03 23 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.76 +0.04 23 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.92 +0.05 23 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.06 +0.04 22 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.27 +0.04 24 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.46 +0.04 24 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.66 +0.03 24 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.87 +0.04 24 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.31 +0.05 23 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.77 +0.04 22 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.26 +0.04 23 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.08 +0.01 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 0.15 0.00 22 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.21 +0.01 22 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.27 +0.01 22 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.35 +0.01 22 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.45 +0.01 22 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.56 +0.02 22 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.68 +0.02 22 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.82 +0.03 23 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.98 +0.03 23 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.14 +0.03 23 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.32 +0.03 23 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.52 +0.05 24 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.72 +0.04 24 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.93 +0.05 24 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.36 +0.04 25 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.80 +0.04 24 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 3.27 +0.04 23 0 0 0
TOTAL PUT 340 12,486 +58
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$ 4.495
29SEP26 3.40 C 0.00 0.00 0.00 1.10 -0.10 58 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.00 -0.10 52 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.90 -0.10 46 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.80 -0.10 40 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.70 -0.10 34 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.60 -0.10 29 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.50 -0.10 23 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.41 -0.09 33 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.31 -0.09 26 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.22 -0.09 24 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.13 -0.08 19 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.07 -0.07 19 0 34 0
29SEP26 4.60 C 0.00 0.00 0.00 0.04 -0.04 22 0 21 0
29SEP26 4.70 C 0.00 0.00 0.00 0.02 -0.02 23 0 150 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 -0.01 25 0 105 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 30 0 944 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 36 0 3,953 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 48 0 3,735 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 59 0 3,042 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 69 0 767 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 79 0 847 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 88 0 1,460 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 96 0 1,120 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 104 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 111 0 56 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 119 0 5 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 138 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.11 -0.10 37 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.01 -0.09 33 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.91 -0.09 29 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.81 -0.09 25 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.71 -0.09 21 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.62 -0.08 27 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.52 -0.09 23 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.43 -0.08 23 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.35 -0.07 24 0 0 0
29OCT26 4.30 C 0.32 0.32 0.32 0.27 -0.07 23 30 30 +30
29OCT26 4.40 C 0.00 0.00 0.00 0.20 -0.06 22 0 3 0
29OCT26 4.50 C 0.00 0.00 0.00 0.14 -0.06 21 0 1 0
29OCT26 4.60 C 0.00 0.00 0.00 0.10 -0.05 22 0 482 0
29OCT26 4.70 C 0.07 0.07 0.07 0.07 -0.03 22 5 780 +5
29OCT26 4.80 C 0.00 0.00 0.00 0.05 -0.02 23 0 15 0
29OCT26 4.90 C 0.05 0.05 0.05 0.03 -0.02 23 30 459 +30
29OCT26 5.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 355 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 26 0 254 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 33 0 859 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 38 0 643 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 49 0 114 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.92 -0.10 24 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.83 -0.09 28 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.73 -0.09 25 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.63 -0.10 21 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.53 -0.10 18 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.45 -0.09 20 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.39 -0.07 24 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.31 -0.06 22 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.24 -0.06 21 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.19 -0.05 22 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.14 -0.05 21 0 1 0
27NOV26 4.70 C 0.00 0.00 0.00 0.11 -0.03 22 0 850 0
27NOV26 4.80 C 0.00 0.00 0.00 0.08 -0.03 22 0 29 0
27NOV26 4.90 C 0.00 0.00 0.00 0.06 -0.02 23 0 136 0
27NOV26 5.00 C 0.00 0.00 0.00 0.04 -0.02 22 0 197 0
27NOV26 5.25 C 0.00 0.00 0.00 0.02 -0.01 24 0 263 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 25 0 60 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 30 0 555 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 400 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
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.13 -0.10 27 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.03 -0.10 24 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.93 -0.11 21 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.84 -0.11 23 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.74 -0.10 20 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.65 -0.10 21 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.57 -0.09 22 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.48 -0.10 20 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.42 -0.08 23 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.35 -0.06 22 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.28 -0.07 21 0 1 0
30DEC26 4.50 C 0.00 0.00 0.00 0.23 -0.05 22 0 65 0
30DEC26 4.60 C 0.00 0.00 0.00 0.18 -0.05 21 0 461 0
30DEC26 4.70 C 0.00 0.00 0.00 0.15 -0.04 22 0 125 0
30DEC26 4.80 C 0.00 0.00 0.00 0.12 -0.03 22 0 1,470 0
30DEC26 4.90 C 0.00 0.00 0.00 0.09 -0.03 22 0 931 0
30DEC26 5.00 C 0.08 0.08 0.08 0.07 -0.02 22 179 10,158 +9
30DEC26 5.25 C 0.00 0.00 0.00 0.04 -0.01 23 0 1,379 0
30DEC26 5.50 C 0.04 0.04 0.04 0.02 0.00 24 5 1,141 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 24 0 874 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 28 0 658 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 495 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 885 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 155 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 92 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 900 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 49 0 679 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 52 0 300 0
30MAR27 3.40 C 0.00 0.00 0.00 1.17 -0.09 26 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.07 -0.09 23 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.98 -0.09 23 0 3 0
30MAR27 3.70 C 0.00 0.00 0.00 0.89 -0.09 23 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.80 -0.09 22 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.72 -0.08 22 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.64 -0.10 22 0 10 0
30MAR27 4.10 C 0.00 0.00 0.00 0.56 -0.10 21 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.51 -0.08 23 0 2 0
30MAR27 4.30 C 0.48 0.48 0.48 0.43 -0.07 21 30 30 +30
30MAR27 4.40 C 0.00 0.00 0.00 0.37 -0.09 21 0 15 0
30MAR27 4.50 C 0.00 0.00 0.00 0.32 -0.06 21 0 3 0
30MAR27 4.60 C 0.00 0.00 0.00 0.28 -0.05 22 0 30 0
30MAR27 4.70 C 0.00 0.00 0.00 0.24 -0.05 22 0 24 0
30MAR27 4.80 C 0.22 0.22 0.22 0.20 -0.05 22 15 131 0
30MAR27 4.90 C 0.00 0.00 0.00 0.17 -0.04 22 0 6 0
30MAR27 5.00 C 0.00 0.00 0.00 0.14 -0.04 22 0 557 0
30MAR27 5.25 C 0.00 0.00 0.00 0.09 -0.03 22 0 174 0
30MAR27 5.50 C 0.00 0.00 0.00 0.05 -0.03 22 0 1,008 0
30MAR27 5.75 C 0.00 0.00 0.00 0.03 -0.02 22 0 496 0
30MAR27 6.00 C 0.00 0.00 0.00 0.02 -0.01 23 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 27 0 12 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 14 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 31 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 34 0 765 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,134 0
29JUN27 3.40 C 0.00 0.00 0.00 1.20 -0.09 26 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.11 -0.09 25 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.02 -0.09 24 0 1 0
29JUN27 3.70 C 0.00 0.00 0.00 0.94 -0.08 25 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.85 -0.11 23 0 2 0
29JUN27 3.90 C 0.00 0.00 0.00 0.78 -0.10 24 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.70 -0.10 23 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.63 -0.09 23 0 12 0
29JUN27 4.20 C 0.00 0.00 0.00 0.58 -0.07 24 0 16 0
29JUN27 4.30 C 0.55 0.55 0.55 0.51 -0.06 23 30 31 +30
29JUN27 4.40 C 0.00 0.00 0.00 0.45 -0.07 23 0 31 0
29JUN27 4.50 C 0.00 0.00 0.00 0.40 -0.07 23 0 31 0
29JUN27 4.60 C 0.00 0.00 0.00 0.36 -0.06 24 0 30 0
29JUN27 4.70 C 0.00 0.00 0.00 0.31 -0.05 23 0 1 0
29JUN27 4.80 C 0.00 0.00 0.00 0.27 -0.05 23 0 31 0
29JUN27 4.90 C 0.00 0.00 0.00 0.24 -0.04 23 0 30 0
29JUN27 5.00 C 0.00 0.00 0.00 0.21 -0.04 23 0 37 0
29JUN27 5.25 C 0.00 0.00 0.00 0.14 -0.04 23 0 295 0
29JUN27 5.50 C 0.00 0.00 0.00 0.10 -0.02 23 0 330 0
29JUN27 5.75 C 0.00 0.00 0.00 0.07 -0.01 24 0 44 0
29JUN27 6.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 13 0
29JUN27 6.25 C 0.00 0.00 0.00 0.03 -0.01 23 0 100 0
29JUN27 6.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 42 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 -0.01 23 0 230 0
29JUN27 7.00 C 0.05 0.05 0.05 0.01 0.00 24 10 147 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 26 0 793 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 27 0 172 0
29SEP27 3.60 C 1.09 1.09 1.02 1.03 -0.11 24 24 24 +24
29SEP27 3.70 C 0.00 0.00 0.00 0.95 -0.08 23 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.87 -0.10 23 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.80 -0.09 23 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.74 -0.08 24 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.68 -0.07 24 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.62 -0.06 24 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.57 -0.05 25 0 60 0
29SEP27 4.40 C 0.00 0.00 0.00 0.51 -0.06 24 0 30 0
29SEP27 4.50 C 0.00 0.00 0.00 0.47 -0.05 25 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.43 -0.05 25 0 30 0
29SEP27 4.70 C 0.00 0.00 0.00 0.39 -0.04 25 0 110 0
29SEP27 4.80 C 0.00 0.00 0.00 0.35 -0.04 25 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.32 -0.04 25 0 60 0
29SEP27 5.00 C 0.00 0.00 0.00 0.29 -0.03 25 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.22 -0.03 25 0 0 0
29SEP27 5.50 C 0.17 0.17 0.17 0.18 -0.02 26 3 3 +3
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 -0.02 26 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
29SEP27 6.50 C 0.09 0.09 0.09 0.06 -0.01 26 325 325 +325
29SEP27 6.75 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29SEP27 7.00 C 0.07 0.07 0.07 0.03 -0.01 26 325 325 +325
TOTAL CALL 1,011 52,287 +811
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 67 0 60 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 60 0 223 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 53 0 35 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 47 0 50 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 40 0 205 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 33 0 2,943 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 26 0 1,212 0
29SEP26 4.30 P 0.02 0.02 0.02 0.02 +0.01 24 400 1,754 0
29SEP26 4.40 P 0.04 0.04 0.04 0.04 +0.02 23 68 2,095 +49
29SEP26 4.50 P 0.08 0.08 0.08 0.08 +0.04 22 30 917 +30
29SEP26 4.60 P 0.00 0.00 0.00 0.14 +0.06 22 0 449 0
29SEP26 4.70 P 0.00 0.00 0.00 0.22 +0.07 23 0 4,316 0
29SEP26 4.80 P 0.00 0.00 0.00 0.31 +0.09 24 0 714 0
29SEP26 4.90 P 0.00 0.00 0.00 0.41 +0.10 29 0 249 0
29SEP26 5.00 P 0.00 0.00 0.00 0.52 +0.11 42 0 2,518 0
29SEP26 5.25 P 0.00 0.00 0.00 0.77 +0.11 55 0 711 0
29SEP26 5.50 P 0.00 0.00 0.00 1.01 +0.09 57 0 140 0
29SEP26 5.75 P 0.00 0.00 0.00 1.26 +0.09 67 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.51 +0.09 77 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.76 +0.09 86 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.01 +0.09 94 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.26 +0.09 102 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.51 +0.09 109 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.76 +0.09 117 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.01 +0.09 124 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.26 +0.09 130 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.51 +0.09 137 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.76 +0.09 143 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 30 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 26 0 105 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 23 0 250 0
29OCT26 4.10 P 0.00 0.00 0.00 0.02 +0.01 23 0 796 0
29OCT26 4.20 P 0.03 0.03 0.03 0.03 +0.01 21 10 163 +10
29OCT26 4.30 P 0.05 0.05 0.05 0.05 +0.01 21 5 306 +5
29OCT26 4.40 P 0.05 0.05 0.05 0.09 +0.03 22 90 1,216 +30
29OCT26 4.50 P 0.14 0.14 0.14 0.14 +0.04 23 5 216 0
29OCT26 4.60 P 0.00 0.00 0.00 0.19 +0.05 22 0 265 0
29OCT26 4.70 P 0.00 0.00 0.00 0.26 +0.06 22 0 143 0
29OCT26 4.80 P 0.00 0.00 0.00 0.35 +0.08 25 0 415 0
29OCT26 4.90 P 0.00 0.00 0.00 0.42 +0.08 22 0 122 0
29OCT26 5.00 P 0.00 0.00 0.00 0.52 +0.10 25 0 59 0
29OCT26 5.25 P 0.00 0.00 0.00 0.77 +0.10 33 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.01 +0.09 36 0 15 0
29OCT26 5.75 P 0.00 0.00 0.00 1.26 +0.09 42 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.51 +0.09 47 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.76 +0.09 53 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.01 +0.09 58 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.26 +0.09 63 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.51 +0.09 67 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 24 0 5 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 21 0 34 0
27NOV26 4.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.03 0.00 20 0 12 0
27NOV26 4.20 P 0.04 0.04 0.04 0.05 +0.01 20 400 452 +400
27NOV26 4.30 P 0.08 0.08 0.08 0.08 +0.02 21 1,200 2,436 +1,200
27NOV26 4.40 P 0.09 0.12 0.09 0.12 +0.03 21 401 1,372 +369
27NOV26 4.50 P 0.00 0.00 0.00 0.17 +0.04 22 0 109 0
27NOV26 4.60 P 0.00 0.00 0.00 0.23 +0.06 22 0 636 0
27NOV26 4.70 P 0.00 0.00 0.00 0.29 +0.06 22 0 413 0
27NOV26 4.80 P 0.00 0.00 0.00 0.37 +0.07 23 0 73 0
27NOV26 4.90 P 0.00 0.00 0.00 0.45 +0.08 24 0 1 0
27NOV26 5.00 P 0.00 0.00 0.00 0.54 +0.09 25 0 54 0
27NOV26 5.25 P 0.00 0.00 0.00 0.77 +0.10 27 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.01 +0.09 29 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.26 +0.09 34 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.51 +0.09 39 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.76 +0.09 43 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.01 +0.09 48 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.26 +0.09 51 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.51 +0.09 55 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 0.02 +0.01 23 0 33 0
30DEC26 3.90 P 0.00 0.00 0.00 0.03 +0.01 23 0 709 0
30DEC26 4.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 361 0
30DEC26 4.10 P 0.05 0.05 0.05 0.05 +0.01 21 40 973 0
30DEC26 4.20 P 0.00 0.00 0.00 0.08 +0.02 21 0 311 0
30DEC26 4.30 P 0.00 0.00 0.00 0.11 +0.03 21 0 570 0
30DEC26 4.40 P 0.00 0.00 0.00 0.15 +0.04 21 0 1,201 0
30DEC26 4.50 P 0.00 0.00 0.00 0.20 +0.04 22 0 8,060 0
30DEC26 4.60 P 0.00 0.00 0.00 0.25 +0.05 21 0 1,266 0
30DEC26 4.70 P 0.00 0.00 0.00 0.31 +0.05 21 0 3,661 0
30DEC26 4.80 P 0.00 0.00 0.00 0.38 +0.06 21 0 430 0
30DEC26 4.90 P 0.00 0.00 0.00 0.47 +0.07 23 0 1,393 0
30DEC26 5.00 P 0.00 0.00 0.00 0.56 +0.10 25 0 2,357 0
30DEC26 5.25 P 0.00 0.00 0.00 0.78 +0.11 26 0 1,603 0
30DEC26 5.50 P 0.00 0.00 0.00 1.01 +0.09 26 0 304 0
30DEC26 5.75 P 0.00 0.00 0.00 1.26 +0.09 30 0 319 -2
30DEC26 6.00 P 0.00 0.00 0.00 1.51 +0.09 34 0 13 0
30DEC26 6.25 P 0.00 0.00 0.00 1.76 +0.09 38 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.01 +0.09 42 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.26 +0.09 45 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.51 +0.09 48 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.76 +0.09 51 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.01 +0.09 54 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.26 +0.09 57 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.51 +0.09 60 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.76 +0.09 63 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 20 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 0.05 0.00 20 0 27 0
30MAR27 4.00 P 0.00 0.00 0.00 0.08 +0.02 22 0 231 0
30MAR27 4.10 P 0.00 0.00 0.00 0.10 +0.01 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 0.16 0.16 0.16 0.17 +0.03 21 3 1,568 +3
30MAR27 4.40 P 0.00 0.00 0.00 0.21 +0.03 21 0 46 0
30MAR27 4.50 P 0.21 0.21 0.21 0.26 +0.04 21 105 326 +105
30MAR27 4.60 P 0.00 0.00 0.00 0.31 +0.04 21 0 146 0
30MAR27 4.70 P 0.00 0.00 0.00 0.38 +0.05 22 0 246 0
30MAR27 4.80 P 0.00 0.00 0.00 0.45 +0.06 23 0 438 0
30MAR27 4.90 P 0.00 0.00 0.00 0.52 +0.07 23 0 221 0
30MAR27 5.00 P 0.00 0.00 0.00 0.59 +0.05 22 0 293 0
30MAR27 5.25 P 0.00 0.00 0.00 0.80 +0.07 23 0 112 0
30MAR27 5.50 P 0.00 0.00 0.00 1.04 +0.09 26 0 33 0
30MAR27 5.75 P 0.00 0.00 0.00 1.29 +0.10 30 0 12 0
30MAR27 6.00 P 0.00 0.00 0.00 1.51 +0.09 28 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.76 +0.09 31 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.01 +0.09 34 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.26 +0.09 36 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.51 +0.09 39 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.76 +0.09 42 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.01 +0.09 44 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.26 +0.09 46 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.51 +0.09 48 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 0.08 +0.02 23 0 11 0
29JUN27 3.80 P 0.00 0.00 0.00 0.09 +0.01 22 0 10 0
29JUN27 3.90 P 0.00 0.00 0.00 0.12 +0.02 22 0 21 0
29JUN27 4.00 P 0.00 0.00 0.00 0.15 +0.02 22 0 330 0
29JUN27 4.10 P 0.00 0.00 0.00 0.18 +0.02 22 0 13 0
29JUN27 4.20 P 0.00 0.00 0.00 0.22 +0.03 22 0 42 0
29JUN27 4.30 P 0.00 0.00 0.00 0.26 +0.03 22 0 2 0
29JUN27 4.40 P 0.00 0.00 0.00 0.31 +0.04 22 0 587 0
29JUN27 4.50 P 0.00 0.00 0.00 0.36 +0.04 22 0 188 0
29JUN27 4.60 P 0.00 0.00 0.00 0.41 +0.04 22 0 168 0
29JUN27 4.70 P 0.00 0.00 0.00 0.49 +0.06 23 0 324 0
29JUN27 4.80 P 0.00 0.00 0.00 0.53 +0.04 22 0 43 0
29JUN27 4.90 P 0.00 0.00 0.00 0.60 +0.06 22 0 95 0
29JUN27 5.00 P 0.00 0.00 0.00 0.67 +0.07 22 0 176 0
29JUN27 5.25 P 0.00 0.00 0.00 0.87 +0.09 22 0 31 0
29JUN27 5.50 P 0.00 0.00 0.00 1.08 +0.10 23 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 1.29 +0.09 22 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 1.52 +0.10 23 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.76 +0.08 24 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.01 +0.09 26 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.26 +0.09 29 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.51 +0.09 32 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.76 +0.09 34 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.01 +0.09 36 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.11 +0.02 25 0 0 0
29SEP27 3.70 P 0.12 0.12 0.12 0.13 +0.02 25 1 1 +1
29SEP27 3.80 P 0.00 0.00 0.00 0.16 +0.03 25 0 12 0
29SEP27 3.90 P 0.00 0.00 0.00 0.19 +0.03 25 0 1 0
29SEP27 4.00 P 0.00 0.00 0.00 0.23 +0.03 25 0 21 0
29SEP27 4.10 P 0.00 0.00 0.00 0.26 +0.03 25 0 5 0
29SEP27 4.20 P 0.00 0.00 0.00 0.30 +0.03 25 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.35 +0.03 25 0 120 0
29SEP27 4.40 P 0.00 0.00 0.00 0.41 +0.04 26 0 60 0
29SEP27 4.50 P 0.00 0.00 0.00 0.47 +0.05 26 0 93 0
29SEP27 4.60 P 0.49 0.49 0.49 0.53 +0.06 26 30 39 0
29SEP27 4.70 P 0.00 0.00 0.00 0.58 +0.05 26 0 30 0
29SEP27 4.80 P 0.00 0.00 0.00 0.65 +0.07 26 0 30 0
29SEP27 4.90 P 0.00 0.00 0.00 0.72 +0.07 27 0 30 0
29SEP27 5.00 P 0.00 0.00 0.00 0.79 +0.08 27 0 30 0
29SEP27 5.25 P 0.00 0.00 0.00 0.98 +0.08 27 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.18 +0.08 28 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.39 +0.09 28 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.61 +0.09 29 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.84 +0.09 30 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.08 +0.10 32 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.32 +0.10 34 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 2.55 +0.11 34 0 2 0
TOTAL PUT 2,788 58,525 +2,200
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$ 24.560
29SEP26 17.50 C 0.00 0.00 0.00 7.06 -0.42 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.56 -0.42 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.08 -0.41 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.58 -0.41 0 0 3 0
29SEP26 19.50 C 0.00 0.00 0.00 5.08 -0.41 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.56 -0.43 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.59 -0.31 35 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.62 -0.32 34 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 1.72 -0.30 34 0 442 0
29SEP26 24.00 C 0.89 0.89 0.89 0.96 -0.29 32 2 399 0
29SEP26 25.00 C 0.54 0.54 0.49 0.47 -0.18 33 6 558 +1
29SEP26 26.00 C 0.25 0.25 0.19 0.20 -0.12 34 16 512 0
29SEP26 27.00 C 0.13 0.13 0.12 0.07 -0.06 35 17 1,482 -17
29SEP26 28.00 C 0.00 0.00 0.00 0.02 -0.03 34 0 890 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 684 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 45 0 478 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 51 0 422 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 57 0 376 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 63 0 359 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 68 0 489 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 73 0 300 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 78 0 84 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 83 0 31 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 88 0 38 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 92 0 70 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 97 0 55 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 101 0 56 0
29OCT26 18.00 C 0.00 0.00 0.00 6.63 -0.38 35 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.14 -0.39 37 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.65 -0.34 36 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.17 -0.34 37 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.69 -0.35 36 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.78 -0.29 36 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 2.94 -0.26 36 0 15 0
29OCT26 23.00 C 2.01 2.01 2.01 2.13 -0.23 34 15 60 +15
29OCT26 24.00 C 1.40 1.40 1.40 1.53 -0.19 35 35 75 +15
29OCT26 25.00 C 0.95 0.95 0.95 1.06 -0.14 35 100 168 +100
29OCT26 26.00 C 0.70 0.70 0.70 0.70 -0.10 36 15 394 0
29OCT26 27.00 C 0.00 0.00 0.00 0.44 -0.10 36 0 401 0
29OCT26 28.00 C 0.29 0.29 0.28 0.27 -0.06 36 153 834 -16
29OCT26 29.00 C 0.23 0.23 0.23 0.17 -0.03 37 27 556 +27
29OCT26 30.00 C 0.00 0.00 0.00 0.10 -0.01 37 0 383 0
29OCT26 31.00 C 0.00 0.00 0.00 0.05 -0.02 36 0 610 0
29OCT26 32.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 84 0
29OCT26 33.00 C 0.00 0.00 0.00 0.02 0.00 38 0 107 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 38 0 81 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 41 0 31 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 49 0 13 0
27NOV26 18.00 C 0.00 0.00 0.00 6.63 -0.42 0 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.14 -0.39 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.65 -0.39 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.18 -0.41 20 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.77 -0.35 31 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.03 -0.26 37 0 45 0
27NOV26 22.00 C 3.19 3.19 3.19 3.27 -0.22 37 15 30 +15
27NOV26 23.00 C 2.45 2.45 2.45 2.51 -0.19 35 15 68 +15
27NOV26 24.00 C 0.00 0.00 0.00 1.95 -0.16 36 0 240 0
27NOV26 25.00 C 1.38 1.38 1.38 1.48 -0.13 36 2 130 +2
27NOV26 26.00 C 1.05 1.05 1.03 1.10 -0.10 37 124 144 -6
27NOV26 27.00 C 0.74 0.74 0.74 0.80 -0.07 37 21 190 +21
27NOV26 28.00 C 0.00 0.00 0.00 0.57 -0.09 37 0 163 0
27NOV26 29.00 C 0.00 0.00 0.00 0.40 -0.07 37 0 102 0
27NOV26 30.00 C 0.00 0.00 0.00 0.29 -0.03 38 0 82 0
27NOV26 31.00 C 0.00 0.00 0.00 0.20 -0.02 38 0 158 0
27NOV26 32.00 C 0.21 0.21 0.21 0.14 -0.01 38 2 121 +2
27NOV26 33.00 C 0.00 0.00 0.00 0.09 -0.01 38 0 121 0
27NOV26 34.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 77 0
27NOV26 35.00 C 0.00 0.00 0.00 0.04 0.00 38 0 85 0
27NOV26 36.00 C 0.00 0.00 0.00 0.03 0.00 39 0 94 0
27NOV26 37.00 C 0.00 0.00 0.00 0.02 0.00 39 0 52 0
30DEC26 17.50 C 0.00 0.00 0.00 7.20 -0.42 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.71 -0.43 0 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.25 -0.41 28 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 5.77 -0.43 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.32 -0.41 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.87 -0.41 30 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.19 -0.22 35 0 15 0
30DEC26 22.00 C 3.26 3.26 3.26 3.45 -0.24 35 15 35 +15
30DEC26 23.00 C 0.00 0.00 0.00 2.71 -0.21 34 0 29 0
30DEC26 24.00 C 0.00 0.00 0.00 2.16 -0.18 34 0 180 0
30DEC26 25.00 C 0.00 0.00 0.00 1.69 -0.17 34 0 166 0
30DEC26 26.00 C 0.00 0.00 0.00 1.30 -0.16 35 0 181 0
30DEC26 27.00 C 0.00 0.00 0.00 1.00 -0.15 35 0 378 0
30DEC26 28.00 C 0.00 0.00 0.00 0.79 -0.09 36 0 532 0
30DEC26 29.00 C 0.00 0.00 0.00 0.58 -0.08 36 0 164 0
30DEC26 30.00 C 0.51 0.51 0.48 0.43 -0.05 36 9 142 +3
30DEC26 31.00 C 0.00 0.00 0.00 0.31 -0.04 36 0 131 0
30DEC26 32.00 C 0.34 0.34 0.34 0.22 -0.03 36 30 55 +10
30DEC26 33.00 C 0.00 0.00 0.00 0.16 -0.02 36 0 47 0
30DEC26 34.00 C 0.00 0.00 0.00 0.11 -0.02 36 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 0.08 -0.01 36 0 5 0
30DEC26 36.00 C 0.00 0.00 0.00 0.06 0.00 36 0 27 0
30DEC26 37.00 C 0.13 0.13 0.13 0.04 0.00 36 20 20 +4
30DEC26 38.00 C 0.00 0.00 0.00 0.03 0.00 37 0 3 0
30DEC26 39.00 C 0.00 0.00 0.00 0.02 0.00 37 0 77 0
30MAR27 17.50 C 0.00 0.00 0.00 7.32 -0.43 34 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.88 -0.42 35 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.46 -0.40 36 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.05 -0.39 36 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.66 -0.38 36 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 5.33 -0.32 37 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 4.55 -0.33 36 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.92 -0.31 36 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.35 -0.23 37 0 15 0
30MAR27 24.00 C 0.00 0.00 0.00 2.87 -0.20 37 0 32 0
30MAR27 25.00 C 0.00 0.00 0.00 2.44 -0.19 37 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 2.05 -0.19 37 0 419 0
30MAR27 27.00 C 0.00 0.00 0.00 1.77 -0.14 38 0 670 0
30MAR27 28.00 C 0.00 0.00 0.00 1.49 -0.12 38 0 506 0
30MAR27 29.00 C 0.00 0.00 0.00 1.24 -0.10 38 0 57 0
30MAR27 30.00 C 0.00 0.00 0.00 1.02 -0.10 38 0 80 0
30MAR27 31.00 C 0.00 0.00 0.00 0.85 -0.08 38 0 2,045 0
30MAR27 32.00 C 0.00 0.00 0.00 0.69 -0.07 38 0 116 0
30MAR27 33.00 C 0.00 0.00 0.00 0.57 -0.06 38 0 70 0
30MAR27 34.00 C 0.00 0.00 0.00 0.47 -0.04 38 0 6 0
30MAR27 35.00 C 0.00 0.00 0.00 0.38 -0.04 38 0 76 0
30MAR27 36.00 C 0.00 0.00 0.00 0.31 -0.03 38 0 31 0
30MAR27 37.00 C 0.00 0.00 0.00 0.25 -0.03 38 0 11 0
30MAR27 38.00 C 0.00 0.00 0.00 0.20 -0.03 38 0 38 0
29JUN27 18.00 C 0.00 0.00 0.00 7.28 -0.40 40 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 6.96 -0.33 41 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.54 -0.37 39 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.24 -0.31 40 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.89 -0.31 40 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.17 -0.32 39 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.58 -0.30 38 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.05 -0.29 38 0 6 0
29JUN27 24.00 C 0.00 0.00 0.00 3.58 -0.26 39 0 75 0
29JUN27 25.00 C 0.00 0.00 0.00 3.16 -0.24 38 0 50 0
29JUN27 26.00 C 0.00 0.00 0.00 2.80 -0.21 39 0 182 0
29JUN27 27.00 C 0.00 0.00 0.00 2.38 -0.17 38 0 308 0
29JUN27 28.00 C 0.00 0.00 0.00 2.17 -0.08 39 0 202 0
29JUN27 29.00 C 0.00 0.00 0.00 1.93 -0.15 39 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 1.68 -0.13 39 0 37 0
29JUN27 31.00 C 0.00 0.00 0.00 1.47 -0.12 39 0 90 0
29JUN27 32.00 C 0.00 0.00 0.00 1.27 -0.11 39 0 43 0
29JUN27 33.00 C 0.00 0.00 0.00 1.11 -0.10 39 0 75 0
29JUN27 34.00 C 0.00 0.00 0.00 0.95 -0.10 39 0 40 0
29JUN27 35.00 C 0.00 0.00 0.00 0.83 -0.08 39 0 32 0
29JUN27 36.00 C 0.00 0.00 0.00 0.72 -0.08 39 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 0.62 -0.06 39 0 2 0
29JUN27 38.00 C 0.78 0.78 0.78 0.54 -0.06 39 2 50 -2
29SEP27 18.00 C 0.00 0.00 0.00 7.55 -0.39 38 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 7.20 -0.37 38 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.91 -0.31 39 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 6.58 -0.30 39 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 6.26 -0.29 39 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 5.60 -0.30 38 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.05 -0.30 38 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 4.56 -0.28 38 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 4.11 -0.26 38 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.71 -0.22 38 0 60 0
29SEP27 26.00 C 0.00 0.00 0.00 3.33 -0.26 38 0 90 0
29SEP27 27.00 C 3.17 3.17 3.17 3.01 -0.20 39 25 55 +25
29SEP27 28.00 C 2.75 2.75 2.75 2.69 -0.23 39 1 61 0
29SEP27 29.00 C 0.00 0.00 0.00 2.45 -0.19 39 0 68 0
29SEP27 30.00 C 0.00 0.00 0.00 2.21 -0.20 39 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 2.06 -0.13 40 0 117 0
29SEP27 32.00 C 0.00 0.00 0.00 1.85 -0.15 40 0 1 0
29SEP27 33.00 C 0.00 0.00 0.00 1.60 -0.19 39 0 18 0
29SEP27 34.00 C 0.00 0.00 0.00 1.46 -0.14 40 0 30 0
29SEP27 35.00 C 0.00 0.00 0.00 1.33 -0.12 40 0 0 0
29SEP27 36.00 C 1.28 1.28 1.28 1.18 -0.11 40 1 42 +1
TOTAL CALL 668 21,667 +230
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 74 0 42 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 63 0 28 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 58 0 64 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 53 0 175 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 238 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 37 0 168 0
29SEP26 22.00 P 0.06 0.06 0.06 0.04 +0.01 36 30 504 -15
29SEP26 23.00 P 0.13 0.16 0.13 0.14 +0.02 34 36 334 +6
29SEP26 24.00 P 0.37 0.37 0.37 0.42 +0.08 35 47 2,088 -13
29SEP26 25.00 P 0.80 0.98 0.80 0.92 +0.14 35 102 1,338 -18
29SEP26 26.00 P 1.60 1.80 1.60 1.66 +0.24 37 22 1,094 +18
29SEP26 27.00 P 2.40 2.60 2.40 2.56 +0.28 42 36 528 +35
29SEP26 28.00 P 3.40 3.60 3.40 3.44 +0.30 0 20 963 +20
29SEP26 29.00 P 0.00 0.00 0.00 4.52 +0.38 58 0 346 0
29SEP26 30.00 P 0.00 0.00 0.00 5.51 +0.39 65 0 370 0
29SEP26 31.00 P 0.00 0.00 0.00 6.50 +0.38 72 0 113 0
29SEP26 32.00 P 0.00 0.00 0.00 7.46 +0.34 69 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 8.46 +0.34 76 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.49 +0.37 91 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.49 +0.37 98 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.49 +0.37 104 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.49 +0.37 110 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.49 +0.37 116 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.49 +0.37 121 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 15.49 +0.37 127 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 16.49 +0.37 132 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.02 0.00 36 0 1 0
29OCT26 19.50 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.06 +0.01 36 0 74 0
29OCT26 21.00 P 0.17 0.17 0.17 0.15 +0.03 37 35 157 +35
29OCT26 22.00 P 0.00 0.00 0.00 0.31 +0.06 37 0 267 0
29OCT26 23.00 P 0.55 0.60 0.55 0.58 +0.10 37 103 367 +100
29OCT26 24.00 P 0.91 1.00 0.90 0.96 +0.13 37 46 255 +28
29OCT26 25.00 P 1.41 1.50 1.41 1.49 +0.18 37 45 514 +7
29OCT26 26.00 P 2.03 2.23 2.03 2.14 +0.22 38 55 887 -10
29OCT26 27.00 P 0.00 0.00 0.00 2.90 +0.26 39 0 386 0
29OCT26 28.00 P 0.00 0.00 0.00 3.75 +0.38 41 0 360 0
29OCT26 29.00 P 0.00 0.00 0.00 4.67 +0.43 44 0 482 0
29OCT26 30.00 P 0.00 0.00 0.00 5.64 +0.34 48 0 225 0
29OCT26 31.00 P 0.00 0.00 0.00 6.64 +0.39 54 0 10 0
29OCT26 32.00 P 0.00 0.00 0.00 7.55 +0.34 52 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.57 +0.38 59 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.55 +0.38 61 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 10.75 +0.60 79 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 11.55 +0.42 70 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 12.55 +0.42 74 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 13.51 +0.39 73 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.05 +0.02 39 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.07 +0.02 38 0 0 0
27NOV26 19.00 P 0.14 0.14 0.14 0.10 +0.02 38 1 1 +1
27NOV26 19.50 P 0.00 0.00 0.00 0.14 +0.03 38 0 34 0
27NOV26 20.00 P 0.00 0.00 0.00 0.19 +0.04 37 0 38 0
27NOV26 21.00 P 0.00 0.00 0.00 0.36 +0.07 38 0 233 0
27NOV26 22.00 P 0.00 0.00 0.00 0.59 +0.09 38 0 47 0
27NOV26 23.00 P 0.89 0.89 0.89 0.92 +0.13 38 100 255 +100
27NOV26 24.00 P 1.34 1.34 1.34 1.36 +0.17 38 1 192 +1
27NOV26 25.00 P 1.95 1.95 1.95 1.89 +0.21 39 12 251 -10
27NOV26 26.00 P 0.00 0.00 0.00 2.51 +0.23 39 0 368 0
27NOV26 27.00 P 0.00 0.00 0.00 3.13 +0.16 37 0 326 0
27NOV26 28.00 P 0.00 0.00 0.00 3.90 +0.27 37 0 206 0
27NOV26 29.00 P 0.00 0.00 0.00 4.87 +0.29 42 0 89 0
27NOV26 30.00 P 0.00 0.00 0.00 5.78 +0.31 44 0 15 0
27NOV26 31.00 P 0.00 0.00 0.00 6.72 +0.31 46 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 7.67 +0.31 49 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 8.65 +0.35 51 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 9.61 +0.36 53 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 10.75 +0.53 63 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 11.57 +0.36 58 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 12.69 +0.48 67 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.08 +0.01 36 0 50 0
30DEC26 18.00 P 0.00 0.00 0.00 0.11 +0.02 36 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.15 +0.02 36 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.21 +0.03 36 0 106 0
30DEC26 19.50 P 0.32 0.32 0.32 0.28 +0.04 36 30 50 +29
30DEC26 20.00 P 0.00 0.00 0.00 0.36 +0.05 36 0 489 0
30DEC26 21.00 P 0.00 0.00 0.00 0.59 +0.08 36 0 189 0
30DEC26 22.00 P 0.00 0.00 0.00 0.89 +0.09 36 0 729 0
30DEC26 23.00 P 0.00 0.00 0.00 1.28 +0.12 36 1 542 0
30DEC26 24.00 P 0.00 0.00 0.00 1.76 +0.16 36 0 485 0
30DEC26 25.00 P 2.20 2.20 2.20 2.33 +0.19 37 1 205 +1
30DEC26 26.00 P 0.00 0.00 0.00 2.97 +0.21 37 0 258 0
30DEC26 27.00 P 0.00 0.00 0.00 3.70 +0.27 38 0 283 0
30DEC26 28.00 P 0.00 0.00 0.00 4.49 +0.29 38 0 379 0
30DEC26 29.00 P 5.01 5.15 5.01 5.33 +0.32 39 4 265 0
30DEC26 30.00 P 0.00 0.00 0.00 6.21 +0.35 41 0 260 0
30DEC26 31.00 P 0.00 0.00 0.00 7.08 +0.34 41 0 105 0
30DEC26 32.00 P 0.00 0.00 0.00 8.02 +0.35 43 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 8.96 +0.36 44 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 9.90 +0.38 45 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.87 +0.39 46 0 45 0
30DEC26 36.00 P 0.00 0.00 0.00 11.82 +0.38 47 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.79 +0.38 48 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.77 +0.39 50 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 14.74 +0.38 51 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.33 +0.04 38 0 26 0
30MAR27 18.00 P 0.00 0.00 0.00 0.40 +0.03 38 0 22 0
30MAR27 18.50 P 0.00 0.00 0.00 0.50 +0.05 38 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.60 +0.04 38 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 0.72 +0.07 38 0 91 0
30MAR27 20.00 P 0.00 0.00 0.00 0.85 +0.08 38 0 140 0
30MAR27 21.00 P 0.00 0.00 0.00 1.15 +0.09 37 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.52 +0.13 37 0 162 0
30MAR27 23.00 P 0.00 0.00 0.00 1.96 +0.17 38 0 66 0
30MAR27 24.00 P 0.00 0.00 0.00 2.46 +0.16 38 0 125 0
30MAR27 25.00 P 0.00 0.00 0.00 3.02 +0.17 38 0 1,601 0
30MAR27 26.00 P 0.00 0.00 0.00 3.66 +0.21 38 0 383 0
30MAR27 27.00 P 0.00 0.00 0.00 4.34 +0.23 38 0 701 0
30MAR27 28.00 P 0.00 0.00 0.00 5.08 +0.25 39 0 581 0
30MAR27 29.00 P 0.00 0.00 0.00 5.86 +0.30 39 0 76 0
30MAR27 30.00 P 0.00 0.00 0.00 6.66 +0.30 39 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 7.50 +0.30 40 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.36 +0.31 40 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 9.25 +0.33 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.15 +0.34 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.07 +0.35 42 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.00 +0.36 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 12.93 +0.36 42 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 13.88 +0.36 43 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.74 +0.04 39 0 40 0
29JUN27 18.50 P 0.00 0.00 0.00 0.86 +0.04 39 0 4 0
29JUN27 19.00 P 0.00 0.00 0.00 1.00 +0.06 39 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.14 +0.05 39 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 1.32 +0.07 39 0 36 0
29JUN27 21.00 P 1.63 1.63 1.63 1.67 +0.10 39 15 16 +15
29JUN27 22.00 P 0.00 0.00 0.00 2.09 +0.15 39 0 48 0
29JUN27 23.00 P 0.00 0.00 0.00 2.52 +0.13 39 0 76 0
29JUN27 24.00 P 0.00 0.00 0.00 3.03 +0.15 39 0 80 0
29JUN27 25.00 P 0.00 0.00 0.00 3.55 +0.11 38 0 122 0
29JUN27 26.00 P 0.00 0.00 0.00 4.22 +0.19 39 0 291 0
29JUN27 27.00 P 0.00 0.00 0.00 4.92 +0.23 40 0 224 0
29JUN27 28.00 P 0.00 0.00 0.00 5.60 +0.22 40 0 202 0
29JUN27 29.00 P 0.00 0.00 0.00 6.35 +0.24 40 0 72 0
29JUN27 30.00 P 0.00 0.00 0.00 7.14 +0.27 40 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 7.94 +0.28 40 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 8.75 +0.29 41 0 900 0
29JUN27 33.00 P 0.00 0.00 0.00 9.61 +0.30 41 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.47 +0.31 41 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.35 +0.32 41 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 12.24 +0.33 41 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 13.15 +0.34 42 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 14.06 +0.34 42 0 15 0
29SEP27 18.00 P 0.00 0.00 0.00 1.06 +0.05 40 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.21 +0.04 40 0 31 0
29SEP27 19.00 P 0.00 0.00 0.00 1.36 +0.05 40 0 46 0
29SEP27 19.50 P 0.00 0.00 0.00 1.54 +0.07 40 0 1 0
29SEP27 20.00 P 0.00 0.00 0.00 1.71 +0.07 40 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.13 +0.12 40 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.57 +0.15 40 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.04 +0.15 40 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.60 +0.20 41 0 1 0
29SEP27 25.00 P 4.15 4.15 4.15 4.17 +0.17 40 10 10 +10
29SEP27 26.00 P 0.00 0.00 0.00 4.81 +0.20 41 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 5.44 +0.22 41 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 6.14 +0.23 41 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 6.86 +0.23 41 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 7.61 +0.24 41 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 8.40 +0.27 42 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 9.20 +0.27 42 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 10.01 +0.28 42 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 10.85 +0.29 42 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 11.69 +0.30 42 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 12.56 +0.31 42 0 0 0
TOTAL PUT 752 25,373 +340
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 87 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.05 0.00 78 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.80 0.00 70 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.55 0.00 62 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.30 0.00 55 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.05 0.00 48 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.80 0.00 41 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.55 0.00 34 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.30 0.00 27 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.05 0.00 20 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.80 0.00 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.56 -0.01 19 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.35 -0.01 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.19 0.00 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.08 -0.01 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 57 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 74 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.34 -0.01 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.10 0.00 30 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.85 0.00 24 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.60 0.00 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.36 0.00 24 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.11 0.00 20 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.87 0.00 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.63 -0.01 20 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.41 0.00 22 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.19 0.00 21 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.99 0.00 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.81 0.00 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.65 0.00 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.51 0.00 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.39 0.00 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.29 0.00 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.15 -0.01 21 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.08 0.00 22 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 20 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 26 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 29 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 2.66 0.00 20 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.42 0.00 20 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.19 0.00 21 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.96 0.00 21 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.74 -0.01 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 1.34 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 0.99 0.00 21 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.84 0.00 21 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.70 0.00 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.58 0.00 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.48 0.00 21 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.31 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 21 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
TOTAL CALL 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.14 0.00 21 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.28 -0.01 21 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.48 0.00 21 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.96 0.00 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.46 0.00 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.96 0.00 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 26 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 22 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 0.19 0.00 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.28 0.00 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.39 0.00 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.52 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 22 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 0.00 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.31 0.00 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.41 0.00 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.52 0.00 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.65 0.00 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.80 0.00 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$ 2.385
29SEP26 1.55 C 0.00 0.00 0.00 0.84 +0.06 108 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.79 +0.06 101 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.74 +0.06 94 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.69 +0.06 87 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.64 +0.06 80 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.59 +0.06 74 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.54 +0.06 67 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.49 +0.06 61 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.44 +0.06 55 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.39 +0.06 49 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.30 +0.07 53 0 1 0
29SEP26 2.20 C 0.00 0.00 0.00 0.22 +0.07 55 0 54 0
29SEP26 2.30 C 0.00 0.00 0.00 0.15 +0.07 54 0 98 0
29SEP26 2.40 C 0.23 0.23 0.08 0.09 +0.06 51 18 562 -10
29SEP26 2.50 C 0.06 0.07 0.06 0.05 +0.04 50 4 151 +2
29SEP26 2.60 C 0.00 0.00 0.00 0.03 +0.02 53 0 352 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 47 0 161 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 57 0 31 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 74 0 256 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 82 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 90 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 97 0 5 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 104 0 155 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 111 0 106 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 117 0 218 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 123 0 209 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 135 0 4 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 140 0 23 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 145 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 155 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 165 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 178 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 0.00 196 0 2 0
29OCT26 1.55 C 0.00 0.00 0.00 0.84 +0.06 0 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.79 +0.06 0 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.74 +0.06 0 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.69 +0.06 0 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.64 +0.06 0 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.59 +0.06 0 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.54 +0.06 0 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.50 +0.06 42 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.45 +0.06 38 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.40 +0.06 34 0 30 0
29OCT26 2.10 C 0.00 0.00 0.00 0.32 +0.06 39 0 60 0
29OCT26 2.20 C 0.00 0.00 0.00 0.24 +0.05 37 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.17 +0.04 36 0 1 0
29OCT26 2.40 C 0.22 0.22 0.22 0.12 +0.04 37 58 339 +50
29OCT26 2.50 C 0.13 0.13 0.12 0.08 +0.03 37 111 56 0
29OCT26 2.60 C 0.10 0.10 0.10 0.05 +0.02 36 60 171 +60
29OCT26 2.70 C 0.09 0.09 0.04 0.04 +0.02 41 55 109 +50
29OCT26 2.80 C 0.05 0.05 0.05 0.02 +0.01 38 19 34 +19
29OCT26 2.90 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29OCT26 3.00 C 0.00 0.00 0.00 0.01 0.00 41 0 21 0
29OCT26 3.10 C 0.03 0.03 0.03 0.01 0.00 46 3 27 +3
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 50 0 6 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 1.60 C 0.00 0.00 0.00 0.80 +0.06 49 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.75 +0.06 45 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.70 +0.06 41 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.65 +0.06 38 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.60 +0.06 34 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.56 +0.07 41 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.51 +0.06 37 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.47 +0.07 39 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.42 +0.06 36 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.34 +0.06 36 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.27 +0.05 36 0 60 0
27NOV26 2.30 C 0.00 0.00 0.00 0.21 +0.05 37 0 120 0
27NOV26 2.40 C 0.25 0.25 0.16 0.16 +0.05 37 756 306 +306
27NOV26 2.50 C 0.16 0.16 0.15 0.12 +0.04 38 338 292 +290
27NOV26 2.60 C 0.12 0.12 0.12 0.09 +0.04 38 114 91 +90
27NOV26 2.70 C 0.00 0.00 0.00 0.06 +0.03 37 0 21 0
27NOV26 2.80 C 0.00 0.00 0.00 0.05 +0.03 40 0 41 0
27NOV26 2.90 C 0.00 0.00 0.00 0.03 +0.02 38 0 27 0
27NOV26 3.00 C 0.04 0.04 0.04 0.02 +0.01 38 3 9 +3
27NOV26 3.10 C 0.00 0.00 0.00 0.01 0.00 35 0 4 0
27NOV26 3.20 C 0.00 0.00 0.00 0.01 0.00 39 0 6 0
27NOV26 3.30 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.85 +0.06 35 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.80 +0.06 32 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.75 +0.06 27 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.71 +0.06 40 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.66 +0.06 37 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.61 +0.06 34 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.57 +0.06 37 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.52 +0.06 34 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.48 +0.06 35 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.44 +0.06 35 0 200 0
30DEC26 2.10 C 0.00 0.00 0.00 0.36 +0.05 34 0 240 0
30DEC26 2.20 C 0.00 0.00 0.00 0.30 +0.06 36 0 180 0
30DEC26 2.30 C 0.00 0.00 0.00 0.24 +0.05 36 0 130 0
30DEC26 2.40 C 0.00 0.00 0.00 0.18 +0.04 34 200 362 +200
30DEC26 2.50 C 0.19 0.19 0.15 0.15 +0.04 36 311 370 +200
30DEC26 2.60 C 0.19 0.19 0.12 0.11 +0.03 35 305 5 +5
30DEC26 2.70 C 0.12 0.12 0.12 0.09 +0.03 37 30 34 +30
30DEC26 2.80 C 0.00 0.00 0.00 0.07 +0.03 37 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.05 +0.02 37 0 7 0
30DEC26 3.00 C 0.00 0.00 0.00 0.04 +0.02 38 0 52 0
30DEC26 3.10 C 0.00 0.00 0.00 0.03 +0.02 38 0 34 0
30DEC26 3.20 C 0.04 0.04 0.04 0.02 +0.01 37 3 4 +3
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 34 0 3 0
30DEC26 3.40 C 0.02 0.02 0.02 0.01 0.00 37 3 6 +3
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 39 0 7 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 42 0 3 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 46 0 3 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 48 0 4 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 52 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 54 0 17 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 56 0 4 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 57 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 70 0 5 0
30MAR27 1.55 C 0.00 0.00 0.00 0.87 +0.06 36 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.83 +0.07 39 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.78 +0.06 36 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.74 +0.07 38 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.70 +0.07 39 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.66 +0.07 39 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.62 +0.07 39 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.58 +0.07 38 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.54 +0.07 38 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.51 +0.08 39 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.44 +0.07 38 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.38 +0.07 38 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.33 +0.07 39 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.28 +0.07 38 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.24 +0.07 39 0 30 0
30MAR27 2.60 C 0.00 0.00 0.00 0.20 +0.06 38 0 90 0
30MAR27 2.70 C 0.00 0.00 0.00 0.16 +0.05 37 0 70 0
30MAR27 2.80 C 0.00 0.00 0.00 0.14 +0.05 38 0 2 0
30MAR27 2.90 C 0.15 0.15 0.15 0.12 +0.05 39 30 30 +30
30MAR27 3.00 C 0.16 0.16 0.16 0.10 +0.04 39 30 30 +30
30MAR27 3.10 C 0.00 0.00 0.00 0.09 +0.05 40 0 6 0
30MAR27 3.20 C 0.00 0.00 0.00 0.07 +0.04 39 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.06 +0.04 39 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.05 +0.04 39 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.04 +0.03 39 0 7 0
30MAR27 3.60 C 0.00 0.00 0.00 0.03 +0.02 38 0 17 0
30MAR27 3.70 C 0.00 0.00 0.00 0.02 +0.01 36 0 3 0
30MAR27 3.80 C 0.00 0.00 0.00 0.01 0.00 33 0 3 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 4.00 C 0.05 0.05 0.05 0.01 0.00 36 2 2 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 38 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.89 +0.06 35 0 5 0
29JUN27 1.60 C 0.00 0.00 0.00 0.85 +0.06 36 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.80 +0.06 33 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.76 +0.06 34 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.72 +0.06 34 0 13 0
29JUN27 1.80 C 0.00 0.00 0.00 0.68 +0.06 34 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.64 +0.05 34 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.61 +0.06 35 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.57 +0.06 34 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.54 +0.06 35 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.47 +0.05 34 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.41 +0.05 34 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.36 +0.05 34 0 5 0
29JUN27 2.40 C 0.00 0.00 0.00 0.31 +0.04 34 200 200 +200
29JUN27 2.50 C 0.00 0.00 0.00 0.27 +0.04 34 200 225 +200
29JUN27 2.60 C 0.00 0.00 0.00 0.23 +0.04 34 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.20 +0.04 35 0 30 0
29JUN27 2.80 C 0.00 0.00 0.00 0.17 +0.03 34 0 90 0
29JUN27 2.90 C 0.00 0.00 0.00 0.15 +0.03 35 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.13 +0.03 35 0 34 0
29JUN27 3.10 C 0.00 0.00 0.00 0.11 +0.03 35 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.09 +0.02 35 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.08 +0.02 35 0 2 0
29JUN27 3.40 C 0.00 0.00 0.00 0.07 +0.02 36 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.06 +0.02 36 0 3 0
29JUN27 3.60 C 0.00 0.00 0.00 0.05 +0.02 36 0 16 0
29SEP27 1.60 C 0.00 0.00 0.00 0.89 +0.08 39 0 0 0
29SEP27 1.65 C 0.00 0.00 0.00 0.85 +0.08 39 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 0.82 +0.09 40 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.78 +0.09 39 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 0.74 +0.08 39 0 5 0
29SEP27 1.85 C 0.00 0.00 0.00 0.71 +0.09 39 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.68 +0.09 40 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.64 +0.09 39 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.61 +0.09 39 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.56 +0.10 40 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.50 +0.09 39 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.45 +0.09 39 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.40 +0.09 38 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.37 +0.09 40 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.33 +0.09 39 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.30 +0.09 40 0 0 0
29SEP27 2.80 C 0.32 0.32 0.32 0.27 +0.09 40 25 25 +25
29SEP27 2.90 C 0.00 0.00 0.00 0.24 +0.08 40 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.22 +0.08 40 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.20 +0.08 40 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.17 - 39 0 0 -
TOTAL CALL 2,878 7,004 +1,789
29SEP26 1.55 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 108 0 73 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 93 0 143 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 85 0 3 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 78 0 4 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 71 0 73 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 50 0 340 0
29SEP26 2.20 P 0.00 0.00 0.00 0.03 +0.01 53 0 10 0
29SEP26 2.30 P 0.05 0.05 0.05 0.06 +0.01 53 1 6 0
29SEP26 2.40 P 0.07 0.08 0.07 0.10 -0.01 50 60 60 +58
29SEP26 2.50 P 0.05 0.12 0.05 0.17 -0.02 54 25 30 0
29SEP26 2.60 P 0.00 0.00 0.00 0.24 -0.04 51 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.33 -0.05 55 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.42 -0.06 52 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.52 -0.06 61 0 10 0
29SEP26 3.00 P 0.00 0.00 0.00 0.62 -0.06 69 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.72 -0.06 77 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.82 -0.06 84 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.92 -0.06 92 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.02 -0.06 98 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.12 -0.06 104 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.22 -0.06 111 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.32 -0.06 117 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.42 -0.06 122 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.52 -0.06 128 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.62 -0.06 134 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.72 -0.06 139 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.82 -0.06 144 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.92 -0.06 149 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.02 -0.06 154 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.12 -0.06 158 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.22 -0.06 162 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.32 -0.06 167 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.42 -0.06 171 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.52 -0.06 175 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.62 -0.06 179 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.87 -0.06 189 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.01 0.00 53 0 80 0
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 40 0 8 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 36 0 68 0
29OCT26 2.10 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.05 0.00 38 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.08 -0.01 37 0 60 0
29OCT26 2.40 P 0.12 0.12 0.11 0.13 -0.02 38 230 50 +50
29OCT26 2.50 P 0.17 0.17 0.16 0.19 -0.03 38 60 50 +50
29OCT26 2.60 P 0.00 0.00 0.00 0.26 -0.04 37 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.34 -0.04 37 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.43 -0.05 39 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.52 -0.06 37 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.62 -0.06 42 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.72 -0.06 47 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.82 -0.06 51 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.92 -0.06 55 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 1.65 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
27NOV26 1.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.01 0.00 41 0 146 0
27NOV26 1.85 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
27NOV26 1.95 P 0.00 0.00 0.00 0.02 +0.01 38 0 6 0
27NOV26 2.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 1 0
27NOV26 2.10 P 0.00 0.00 0.00 0.05 0.00 38 0 60 0
27NOV26 2.20 P 0.00 0.00 0.00 0.07 -0.01 36 0 30 0
27NOV26 2.30 P 0.10 0.10 0.10 0.11 -0.01 36 30 30 +27
27NOV26 2.40 P 0.14 0.14 0.14 0.16 -0.01 37 284 224 +224
27NOV26 2.50 P 0.00 0.00 0.00 0.22 -0.02 37 200 200 +200
27NOV26 2.60 P 0.00 0.00 0.00 0.29 -0.03 38 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.36 -0.04 36 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.44 -0.05 36 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.53 -0.05 36 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.62 -0.06 35 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.72 -0.06 38 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.82 -0.06 42 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.92 -0.06 45 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
30DEC26 1.65 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30DEC26 1.70 P 0.00 0.00 0.00 0.01 0.00 40 0 3 0
30DEC26 1.75 P 0.00 0.00 0.00 0.01 0.00 37 0 7 0
30DEC26 1.80 P 0.00 0.00 0.00 0.01 0.00 34 0 8 0
30DEC26 1.85 P 0.00 0.00 0.00 0.01 0.00 31 0 7 0
30DEC26 1.90 P 0.00 0.00 0.00 0.02 0.00 35 0 2 0
30DEC26 1.95 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.04 0.00 36 0 200 0
30DEC26 2.10 P 0.00 0.00 0.00 0.06 -0.01 35 0 270 0
30DEC26 2.20 P 0.00 0.00 0.00 0.09 -0.01 35 0 172 0
30DEC26 2.30 P 0.12 0.12 0.12 0.13 -0.02 35 30 130 +29
30DEC26 2.40 P 0.17 0.17 0.17 0.18 -0.02 35 211 311 +211
30DEC26 2.50 P 0.00 0.00 0.00 0.24 -0.02 35 190 299 +190
30DEC26 2.60 P 0.00 0.00 0.00 0.30 -0.03 34 0 2 0
30DEC26 2.70 P 0.00 0.00 0.00 0.38 -0.03 36 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.46 -0.04 36 0 15 0
30DEC26 2.90 P 0.00 0.00 0.00 0.54 -0.05 35 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.63 -0.05 35 0 30 0
30DEC26 3.10 P 0.00 0.00 0.00 0.72 -0.06 33 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.82 -0.06 36 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.92 -0.06 39 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.02 -0.06 42 0 3 0
30DEC26 3.50 P 0.00 0.00 0.00 1.12 -0.06 45 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.22 -0.06 48 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.32 -0.06 50 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.42 -0.06 53 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.52 -0.06 55 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.62 -0.06 57 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.72 -0.06 59 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.82 -0.06 61 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.92 -0.06 63 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.02 -0.06 65 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.12 -0.06 67 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.22 -0.06 69 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.32 -0.06 71 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.42 -0.06 73 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.52 -0.06 75 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.62 -0.06 77 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.87 -0.06 81 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.01 0.00 36 0 3 0
30MAR27 1.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.06 +0.02 40 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.07 +0.02 39 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.08 +0.01 39 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.09 +0.01 38 0 4 0
30MAR27 2.10 P 0.00 0.00 0.00 0.12 +0.01 37 0 0 0
30MAR27 2.20 P 0.14 0.14 0.14 0.16 +0.01 38 60 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.21 +0.01 38 0 13 0
30MAR27 2.40 P 0.00 0.00 0.00 0.26 +0.01 38 0 13 0
30MAR27 2.50 P 0.00 0.00 0.00 0.32 +0.01 39 0 14 0
30MAR27 2.60 P 0.00 0.00 0.00 0.38 0.00 38 0 10 0
30MAR27 2.70 P 0.00 0.00 0.00 0.45 0.00 39 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.52 -0.01 38 0 14 0
30MAR27 2.90 P 0.00 0.00 0.00 0.60 -0.01 39 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.68 -0.02 39 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.76 -0.03 38 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.85 -0.03 39 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 0.94 -0.04 39 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.03 -0.05 38 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.12 -0.06 36 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.22 -0.06 38 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.32 -0.06 40 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.42 -0.06 42 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.52 -0.06 44 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.62 -0.06 46 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.72 -0.06 48 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.82 -0.06 49 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.92 -0.06 51 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.02 -0.06 53 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.12 -0.06 54 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.22 -0.06 56 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.32 -0.06 57 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
29JUN27 1.60 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.02 -0.01 31 0 16 0
29JUN27 1.70 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.05 -0.01 33 0 31 0
29JUN27 1.85 P 0.00 0.00 0.00 0.07 0.00 35 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.08 0.00 35 0 0 0
29JUN27 1.95 P 0.11 0.11 0.11 0.10 +0.01 36 30 30 +30
29JUN27 2.00 P 0.00 0.00 0.00 0.11 0.00 35 0 73 0
29JUN27 2.10 P 0.00 0.00 0.00 0.14 -0.01 35 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.18 -0.01 34 0 1 0
29JUN27 2.30 P 0.00 0.00 0.00 0.23 -0.01 35 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.28 -0.01 35 200 200 +200
29JUN27 2.50 P 0.00 0.00 0.00 0.33 -0.02 34 200 211 +200
29JUN27 2.60 P 0.00 0.00 0.00 0.39 -0.03 34 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.46 -0.03 34 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.53 -0.03 34 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.61 -0.03 35 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.69 -0.03 35 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.77 -0.04 34 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.85 -0.05 34 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.94 -0.05 34 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.03 -0.05 34 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.13 -0.05 36 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.22 -0.06 34 0 0 0
29SEP27 1.60 P 0.00 0.00 0.00 0.06 +0.02 40 0 0 0
29SEP27 1.65 P 0.00 0.00 0.00 0.07 +0.02 40 0 0 0
29SEP27 1.70 P 0.00 0.00 0.00 0.08 +0.02 39 0 0 0
29SEP27 1.75 P 0.00 0.00 0.00 0.09 +0.02 39 0 0 0
29SEP27 1.80 P 0.00 0.00 0.00 0.10 +0.02 38 0 0 0
29SEP27 1.85 P 0.00 0.00 0.00 0.11 +0.02 38 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.13 +0.03 38 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.15 +0.03 39 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.17 +0.03 39 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.20 +0.02 38 0 2 0
29SEP27 2.20 P 0.00 0.00 0.00 0.25 +0.03 39 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.30 +0.03 39 0 0 0
29SEP27 2.40 P 0.32 0.32 0.32 0.35 +0.03 39 20 20 +20
29SEP27 2.50 P 0.00 0.00 0.00 0.41 +0.03 39 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.48 +0.03 40 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.54 +0.02 39 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.62 +0.03 40 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.68 +0.01 39 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.76 +0.01 40 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.83 0.00 39 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.91 - 39 0 0 -
TOTAL PUT 1,831 3,942 +1,489
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$ 16.140
18SEP26 11.00 C 0.00 0.00 0.00 5.15 -0.44 181 0 0 0
18SEP26 11.25 C 0.00 0.00 0.00 4.90 -0.44 171 0 0 0
18SEP26 11.50 C 0.00 0.00 0.00 4.65 -0.44 162 0 0 0
18SEP26 11.75 C 0.00 0.00 0.00 4.40 -0.44 152 0 0 0
18SEP26 12.00 C 0.00 0.00 0.00 4.15 -0.44 143 0 0 0
18SEP26 12.25 C 0.00 0.00 0.00 3.90 -0.44 134 0 0 0
18SEP26 12.50 C 0.00 0.00 0.00 3.66 -0.43 143 0 0 0
18SEP26 12.75 C 0.00 0.00 0.00 3.41 -0.43 133 0 0 0
18SEP26 13.00 C 0.00 0.00 0.00 3.16 -0.43 124 0 0 0
18SEP26 13.25 C 0.00 0.00 0.00 2.91 -0.43 114 0 0 0
18SEP26 13.50 C 0.00 0.00 0.00 2.66 -0.43 105 0 0 0
18SEP26 13.75 C 0.00 0.00 0.00 2.41 -0.43 96 0 0 0
18SEP26 14.00 C 0.00 0.00 0.00 2.16 -0.43 86 0 0 0
18SEP26 14.25 C 0.00 0.00 0.00 1.91 -0.43 77 0 0 0
18SEP26 14.50 C 0.00 0.00 0.00 1.66 -0.44 68 0 0 0
18SEP26 14.75 C 0.00 0.00 0.00 1.41 -0.44 59 0 0 0
18SEP26 15.00 C 0.00 0.00 0.00 1.17 -0.43 56 0 0 0
18SEP26 15.25 C 0.00 0.00 0.00 0.93 -0.43 50 0 2 0
18SEP26 15.50 C 0.00 0.00 0.00 0.70 -0.42 45 0 0 0
18SEP26 15.75 C 0.00 0.00 0.00 0.51 -0.39 46 0 0 0
18SEP26 16.00 C 0.00 0.00 0.00 0.35 -0.34 46 0 2 0
18SEP26 16.25 C 0.00 0.00 0.00 0.22 -0.30 46 0 1 0
18SEP26 16.50 C 0.14 0.14 0.14 0.14 -0.23 47 1 140 -1
18SEP26 16.75 C 0.00 0.00 0.00 0.08 -0.17 48 0 53 0
18SEP26 17.00 C 0.12 0.12 0.12 0.04 -0.12 47 2 47 +2
18SEP26 17.25 C 0.00 0.00 0.00 0.02 -0.07 47 0 83 0
18SEP26 17.50 C 0.00 0.00 0.00 0.01 -0.05 48 0 18 0
18SEP26 17.75 C 0.02 0.02 0.02 0.01 -0.03 55 10 10 +10
18SEP26 18.00 C 0.00 0.00 0.00 0.01 -0.01 62 0 7 0
18SEP26 18.25 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
18SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
18SEP26 18.75 C 0.00 0.00 0.00 0.01 0.00 81 0 13 0
18SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
18SEP26 19.25 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
18SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
18SEP26 19.75 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
18SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
18SEP26 20.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
18SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
18SEP26 21.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
18SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
18SEP26 22.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
18SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
18SEP26 23.50 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
18SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
18SEP26 24.50 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
25SEP26 11.00 C 0.00 0.00 0.00 5.15 -0.45 79 0 0 0
25SEP26 11.25 C 0.00 0.00 0.00 4.90 -0.45 73 0 0 0
25SEP26 11.50 C 0.00 0.00 0.00 4.65 -0.45 67 0 0 0
25SEP26 11.75 C 0.00 0.00 0.00 4.40 -0.45 60 0 0 0
25SEP26 12.00 C 0.00 0.00 0.00 4.15 -0.45 51 0 0 0
25SEP26 12.25 C 0.00 0.00 0.00 3.90 -0.45 0 0 0 0
25SEP26 12.50 C 0.00 0.00 0.00 3.66 -0.44 72 0 0 0
25SEP26 12.75 C 0.00 0.00 0.00 3.41 -0.44 67 0 0 0
25SEP26 13.00 C 0.00 0.00 0.00 3.16 -0.44 62 0 0 0
25SEP26 13.25 C 0.00 0.00 0.00 2.91 -0.44 57 0 0 0
25SEP26 13.50 C 0.00 0.00 0.00 2.66 -0.44 52 0 0 0
25SEP26 13.75 C 0.00 0.00 0.00 2.41 -0.44 47 0 0 0
25SEP26 14.00 C 0.00 0.00 0.00 2.16 -0.45 42 0 0 0
25SEP26 14.25 C 0.00 0.00 0.00 1.91 -0.45 37 0 0 0
25SEP26 14.50 C 0.00 0.00 0.00 1.68 -0.44 42 0 0 0
25SEP26 14.75 C 0.00 0.00 0.00 1.45 -0.43 41 0 0 0
25SEP26 15.00 C 0.00 0.00 0.00 1.24 -0.40 43 0 0 0
25SEP26 15.25 C 0.00 0.00 0.00 1.04 -0.39 43 0 0 0
25SEP26 15.50 C 0.00 0.00 0.00 0.83 -0.39 40 0 0 0
25SEP26 15.75 C 0.00 0.00 0.00 0.66 -0.35 40 0 0 0
25SEP26 16.00 C 0.00 0.00 0.00 0.52 -0.32 41 0 0 0
25SEP26 16.25 C 0.00 0.00 0.00 0.39 -0.28 40 0 0 0
25SEP26 16.50 C 0.00 0.00 0.00 0.29 -0.24 41 0 0 0
25SEP26 16.75 C 0.25 0.25 0.25 0.21 -0.20 41 1 1 +1
25SEP26 17.00 C 0.22 0.22 0.22 0.15 -0.16 41 4 4 +4
25SEP26 17.25 C 0.30 0.30 0.14 0.10 -0.13 40 3 18 0
25SEP26 17.50 C 0.00 0.00 0.00 0.07 -0.10 41 0 18 0
25SEP26 17.75 C 0.10 0.10 0.10 0.05 -0.07 42 16 16 +16
25SEP26 18.00 C 0.06 0.06 0.06 0.03 -0.06 41 5 5 +5
25SEP26 18.25 C 0.05 0.05 0.03 0.02 -0.04 42 12 10 +7
25SEP26 18.50 C 0.00 0.00 0.00 0.01 -0.03 41 0 4 0
25SEP26 18.75 C 0.00 0.00 0.00 0.01 -0.02 44 0 0 0
25SEP26 19.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
25SEP26 19.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
25SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
25SEP26 19.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
25SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
25SEP26 20.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
25SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
25SEP26 21.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
25SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
25SEP26 22.50 C 0.00 0.00 0.00 0.01 - 87 0 0 -
25SEP26 23.00 C 0.00 0.00 0.00 0.01 - 91 0 0 -
29SEP26 10.50 C 0.00 0.00 0.00 5.65 -0.45 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.15 -0.45 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.65 -0.45 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.15 -0.45 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.66 -0.45 56 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.16 -0.45 48 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.66 -0.45 40 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.17 -0.44 39 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.70 -0.43 39 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.27 -0.40 40 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 0.86 -0.41 37 0 15 0
29SEP26 16.00 C 0.76 0.81 0.69 0.56 -0.35 37 31 115 +30
29SEP26 16.50 C 0.50 0.50 0.36 0.34 -0.25 38 18 311 -12
29SEP26 17.00 C 0.42 0.42 0.20 0.20 -0.17 39 160 962 +28
29SEP26 17.50 C 0.11 0.11 0.11 0.10 -0.12 39 6 460 0
29SEP26 18.00 C 0.00 0.00 0.00 0.05 -0.07 39 0 462 0
29SEP26 18.50 C 0.06 0.06 0.06 0.03 -0.03 42 16 315 -1
29SEP26 19.00 C 0.03 0.03 0.02 0.01 -0.02 40 11 445 -5
29SEP26 19.50 C 0.02 0.02 0.02 0.01 -0.01 45 1 515 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 50 0 391 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 60 0 441 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 69 0 193 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1,028 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 85 0 607 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 92 0 315 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 100 0 215 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 106 0 169 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 113 0 260 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 119 0 190 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 125 0 245 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 130 0 64 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 136 0 79 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 141 0 40 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 146 0 229 0
29OCT26 11.50 C 0.00 0.00 0.00 4.68 -0.45 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.24 -0.40 53 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.75 -0.40 48 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.30 -0.34 48 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.77 -0.40 38 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.37 -0.37 41 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.95 -0.39 40 0 0 0
29OCT26 15.00 C 1.63 1.63 1.56 1.56 -0.38 38 12 15 +11
29OCT26 15.50 C 1.23 1.23 1.23 1.24 -0.36 38 1 18 0
29OCT26 16.00 C 1.21 1.21 0.94 0.95 -0.30 38 19 47 +16
29OCT26 16.50 C 0.81 0.81 0.81 0.73 -0.25 38 1 298 +1
29OCT26 17.00 C 0.70 0.70 0.56 0.55 -0.21 39 4 133 -1
29OCT26 17.50 C 0.52 0.53 0.45 0.40 -0.18 38 44 183 0
29OCT26 18.00 C 0.00 0.00 0.00 0.29 -0.14 39 0 204 0
29OCT26 18.50 C 0.00 0.00 0.00 0.20 -0.11 38 0 154 0
29OCT26 19.00 C 0.23 0.23 0.22 0.14 -0.08 39 4 209 +2
29OCT26 19.50 C 0.00 0.00 0.00 0.09 -0.06 38 0 273 0
29OCT26 20.00 C 0.10 0.10 0.10 0.06 -0.05 38 1 253 -1
29OCT26 21.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 118 0
29OCT26 22.00 C 0.04 0.04 0.04 0.01 -0.01 38 1 166 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 160 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 227 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 52 0 168 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 56 0 163 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 59 0 89 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 63 0 125 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 67 0 69 0
27NOV26 11.50 C 0.00 0.00 0.00 4.76 -0.42 45 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.31 -0.39 47 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.89 -0.31 48 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.46 -0.28 48 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.03 -0.27 46 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.62 -0.26 44 0 0 0
27NOV26 14.50 C 2.30 2.30 2.17 2.22 -0.30 42 5 23 +5
27NOV26 15.00 C 1.90 1.90 1.86 1.88 -0.32 42 2 18 -1
27NOV26 15.50 C 1.66 1.66 1.53 1.56 -0.31 41 5 4 -5
27NOV26 16.00 C 1.51 1.51 1.51 1.29 -0.28 40 7 34 +7
27NOV26 16.50 C 1.06 1.06 1.06 1.06 -0.25 40 15 20 0
27NOV26 17.00 C 0.00 0.00 0.00 0.88 -0.22 41 0 39 0
27NOV26 17.50 C 0.82 0.82 0.71 0.72 -0.19 41 5 50 +1
27NOV26 18.00 C 0.00 0.00 0.00 0.57 -0.17 41 0 87 0
27NOV26 18.50 C 0.48 0.49 0.48 0.45 -0.14 41 150 238 +147
27NOV26 19.00 C 0.00 0.00 0.00 0.36 -0.11 41 0 79 0
27NOV26 19.50 C 0.31 0.31 0.31 0.28 -0.09 41 4 134 0
27NOV26 20.00 C 0.29 0.29 0.29 0.21 -0.08 41 1 110 0
27NOV26 21.00 C 0.00 0.00 0.00 0.13 -0.05 41 0 137 0
27NOV26 22.00 C 0.16 0.16 0.16 0.07 -0.04 41 15 63 +9
27NOV26 23.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 137 0
27NOV26 24.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 4 0
27NOV26 25.00 C 0.00 0.00 0.00 0.02 0.00 44 0 181 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 60 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 46 0 111 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 49 0 130 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 51 0 87 0
30DEC26 10.50 C 0.00 0.00 0.00 5.93 -0.29 62 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 5.44 -0.30 57 0 68 0
30DEC26 11.50 C 0.00 0.00 0.00 4.96 -0.31 53 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.48 -0.28 49 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.04 -0.31 48 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 3.62 -0.30 46 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.17 -0.33 43 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.75 -0.35 41 0 10 0
30DEC26 14.50 C 0.00 0.00 0.00 2.41 -0.34 41 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.10 -0.31 41 0 4 0
30DEC26 15.50 C 0.00 0.00 0.00 1.82 -0.30 41 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 1.55 -0.26 40 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 1.34 -0.24 41 0 68 0
30DEC26 17.00 C 1.40 1.40 1.40 1.14 -0.22 41 1 629 -1
30DEC26 17.50 C 0.00 0.00 0.00 0.98 -0.19 41 0 86 0
30DEC26 18.00 C 0.00 0.00 0.00 0.82 -0.18 41 0 456 0
30DEC26 18.50 C 0.74 0.74 0.74 0.69 -0.16 41 15 78 0
30DEC26 19.00 C 0.61 0.61 0.61 0.57 -0.14 41 25 217 +25
30DEC26 19.50 C 0.00 0.00 0.00 0.47 -0.12 41 0 531 0
30DEC26 20.00 C 0.00 0.00 0.00 0.39 -0.10 41 0 422 0
30DEC26 21.00 C 0.00 0.00 0.00 0.26 -0.08 41 0 174 0
30DEC26 22.00 C 0.28 0.28 0.28 0.17 -0.06 41 2 326 0
30DEC26 23.00 C 0.22 0.22 0.22 0.11 -0.04 41 2 221 +2
30DEC26 24.00 C 0.16 0.16 0.16 0.07 -0.03 41 4 133 -4
30DEC26 25.00 C 0.00 0.00 0.00 0.05 -0.02 41 0 190 0
30DEC26 26.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 120 0
30DEC26 27.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 101 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 -0.01 40 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 45 0 120 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 47 0 6 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 49 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 52 0 272 0
30MAR27 10.50 C 0.00 0.00 0.00 6.06 -0.36 49 0 6 0
30MAR27 11.00 C 6.01 6.01 6.01 5.61 -0.32 47 2 6 0
30MAR27 11.50 C 0.00 0.00 0.00 5.22 -0.32 48 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.76 -0.36 45 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.39 -0.33 45 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.00 -0.33 44 0 15 0
30MAR27 13.50 C 0.00 0.00 0.00 3.62 -0.34 43 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.28 -0.33 42 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.96 -0.29 42 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.75 -0.22 44 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 2.43 -0.25 42 0 250 0
30MAR27 16.00 C 0.00 0.00 0.00 2.18 -0.25 42 0 46 0
30MAR27 16.50 C 2.14 2.14 2.10 1.97 -0.23 42 30 30 +30
30MAR27 17.00 C 0.00 0.00 0.00 1.77 -0.23 42 0 411 0
30MAR27 17.50 C 0.00 0.00 0.00 1.59 -0.22 42 0 275 0
30MAR27 18.00 C 0.00 0.00 0.00 1.43 -0.20 43 0 114 0
30MAR27 18.50 C 0.00 0.00 0.00 1.28 -0.18 43 0 310 0
30MAR27 19.00 C 0.00 0.00 0.00 1.14 -0.16 43 0 255 0
30MAR27 19.50 C 0.00 0.00 0.00 1.01 -0.15 43 0 191 0
30MAR27 20.00 C 1.04 1.04 1.03 0.90 -0.13 43 19 957 0
30MAR27 21.00 C 0.84 0.84 0.84 0.70 -0.11 42 1 217 0
30MAR27 22.00 C 0.69 0.69 0.69 0.55 -0.09 42 23 96 +23
30MAR27 23.00 C 0.00 0.00 0.00 0.42 -0.08 42 0 81 0
30MAR27 24.00 C 0.00 0.00 0.00 0.33 -0.06 42 0 18 0
30MAR27 25.00 C 0.00 0.00 0.00 0.25 -0.05 42 0 62 0
30MAR27 26.00 C 0.29 0.29 0.29 0.20 -0.03 42 8 103 0
30MAR27 27.00 C 0.00 0.00 0.00 0.15 -0.03 42 0 105 0
30MAR27 28.00 C 0.00 0.00 0.00 0.12 -0.02 42 0 76 0
30MAR27 29.00 C 0.00 0.00 0.00 0.09 -0.02 42 0 75 0
30MAR27 30.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 123 0
30MAR27 31.00 C 0.00 0.00 0.00 0.06 -0.01 43 0 34 0
30MAR27 32.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 29 0
30MAR27 33.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 25 0
30MAR27 34.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 266 0
29JUN27 11.50 C 0.00 0.00 0.00 5.29 -0.39 43 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.04 -0.25 48 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.67 -0.24 47 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.32 -0.24 46 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.97 -0.25 45 0 15 0
29JUN27 14.00 C 0.00 0.00 0.00 3.67 -0.31 45 0 1 0
29JUN27 14.50 C 0.00 0.00 0.00 3.40 -0.26 45 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.13 -0.28 45 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.87 -0.21 45 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.61 -0.23 44 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.41 -0.24 45 0 1 0
29JUN27 17.00 C 0.00 0.00 0.00 2.19 -0.24 44 0 15 0
29JUN27 17.50 C 0.00 0.00 0.00 2.01 -0.22 44 0 47 0
29JUN27 18.00 C 0.00 0.00 0.00 1.84 -0.20 44 0 48 0
29JUN27 18.50 C 0.00 0.00 0.00 1.68 -0.18 44 0 91 0
29JUN27 19.00 C 0.00 0.00 0.00 1.54 -0.16 44 0 83 0
29JUN27 19.50 C 0.00 0.00 0.00 1.40 -0.16 44 0 65 0
29JUN27 20.00 C 0.00 0.00 0.00 1.27 -0.15 44 0 62 0
29JUN27 21.00 C 1.24 1.24 1.24 1.05 -0.13 44 12 30 0
29JUN27 22.00 C 1.06 1.06 1.06 0.88 -0.10 44 17 30 0
29JUN27 23.00 C 0.00 0.00 0.00 0.72 -0.09 44 0 25 0
29JUN27 24.00 C 0.00 0.00 0.00 0.60 -0.07 44 0 15 0
29JUN27 25.00 C 0.00 0.00 0.00 0.49 -0.06 44 0 66 0
29JUN27 26.00 C 0.00 0.00 0.00 0.41 -0.05 44 0 20 0
29JUN27 27.00 C 0.00 0.00 0.00 0.33 -0.05 44 0 71 0
29JUN27 28.00 C 0.00 0.00 0.00 0.28 -0.03 44 0 69 0
29JUN27 29.00 C 0.00 0.00 0.00 0.23 -0.03 44 0 73 0
29SEP27 11.50 C 0.00 0.00 0.00 5.37 -0.40 43 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 5.04 -0.36 43 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.67 -0.37 43 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 4.34 -0.37 43 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 4.04 -0.35 43 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 3.75 -0.34 43 0 1 0
29SEP27 14.50 C 0.00 0.00 0.00 3.48 -0.32 43 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 3.23 -0.31 43 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 2.98 -0.31 43 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 2.86 -0.19 44 0 25 0
29SEP27 16.50 C 0.00 0.00 0.00 2.64 -0.28 44 0 15 0
29SEP27 17.00 C 2.75 2.75 2.75 2.44 -0.28 44 15 17 +15
29SEP27 17.50 C 0.00 0.00 0.00 2.27 -0.24 44 0 15 0
29SEP27 18.00 C 0.00 0.00 0.00 2.09 -0.25 43 0 25 0
29SEP27 18.50 C 0.00 0.00 0.00 1.93 -0.24 43 0 1 0
29SEP27 19.00 C 0.00 0.00 0.00 1.79 -0.21 43 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.66 -0.20 43 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.53 -0.20 43 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.31 -0.17 43 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.11 -0.16 43 0 25 0
29SEP27 23.00 C 0.00 0.00 0.00 0.96 -0.13 43 0 25 0
29SEP27 24.00 C 0.00 0.00 0.00 0.81 -0.13 43 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.70 -0.08 43 0 2 0
TOTAL CALL 769 23,343 +365
18SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
18SEP26 11.25 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
18SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
18SEP26 11.75 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
18SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
18SEP26 12.25 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
18SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
18SEP26 12.75 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
18SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
18SEP26 13.25 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
18SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
18SEP26 13.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
18SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
18SEP26 14.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
18SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 62 0 6 0
18SEP26 14.75 P 0.00 0.00 0.00 0.01 0.00 54 0 3 0
18SEP26 15.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 3 0
18SEP26 15.25 P 0.00 0.00 0.00 0.03 +0.01 47 0 15 0
18SEP26 15.50 P 0.06 0.06 0.06 0.06 +0.03 46 1 46 0
18SEP26 15.75 P 0.09 0.09 0.09 0.12 +0.06 47 8 18 +8
18SEP26 16.00 P 0.11 0.19 0.10 0.21 +0.10 47 47 38 +31
18SEP26 16.25 P 0.18 0.18 0.18 0.33 +0.16 46 19 59 +1
18SEP26 16.50 P 0.28 0.31 0.28 0.49 +0.22 46 35 38 +33
18SEP26 16.75 P 0.00 0.00 0.00 0.69 +0.28 49 0 3 0
18SEP26 17.00 P 0.00 0.00 0.00 0.90 +0.33 48 0 6 0
18SEP26 17.25 P 0.00 0.00 0.00 1.12 +0.35 43 0 0 0
18SEP26 17.50 P 0.00 0.00 0.00 1.36 +0.38 0 0 0 0
18SEP26 17.75 P 0.00 0.00 0.00 1.61 +0.42 0 0 0 0
18SEP26 18.00 P 0.00 0.00 0.00 1.86 +0.44 0 0 0 0
18SEP26 18.25 P 0.00 0.00 0.00 2.11 +0.45 0 0 0 0
18SEP26 18.50 P 0.00 0.00 0.00 2.36 +0.45 0 0 0 0
18SEP26 18.75 P 0.00 0.00 0.00 2.61 +0.45 0 0 0 0
18SEP26 19.00 P 0.00 0.00 0.00 2.86 +0.45 0 0 0 0
18SEP26 19.25 P 0.00 0.00 0.00 3.11 +0.45 0 0 0 0
18SEP26 19.50 P 0.00 0.00 0.00 3.36 +0.45 0 0 0 0
18SEP26 19.75 P 0.00 0.00 0.00 3.61 +0.45 0 0 0 0
18SEP26 20.00 P 0.00 0.00 0.00 3.86 +0.45 0 0 0 0
18SEP26 20.50 P 0.00 0.00 0.00 4.36 +0.45 0 0 0 0
18SEP26 21.00 P 0.00 0.00 0.00 4.86 +0.45 0 0 0 0
18SEP26 21.50 P 0.00 0.00 0.00 5.36 +0.45 0 0 0 0
18SEP26 22.00 P 0.00 0.00 0.00 5.86 +0.45 0 0 0 0
18SEP26 22.50 P 0.00 0.00 0.00 6.36 +0.45 0 0 0 0
18SEP26 23.00 P 0.00 0.00 0.00 6.86 +0.45 0 0 0 0
18SEP26 23.50 P 0.00 0.00 0.00 7.36 +0.45 0 0 0 0
18SEP26 24.00 P 0.00 0.00 0.00 7.86 +0.45 0 0 0 0
18SEP26 24.50 P 0.00 0.00 0.00 8.36 +0.45 0 0 0 0
25SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
25SEP26 11.25 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
25SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
25SEP26 11.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
25SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
25SEP26 12.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
25SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
25SEP26 12.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
25SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
25SEP26 13.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
25SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
25SEP26 13.75 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
25SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
25SEP26 14.25 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
25SEP26 14.50 P 0.03 0.03 0.03 0.03 +0.01 42 20 21 +19
25SEP26 14.75 P 0.05 0.05 0.05 0.05 +0.02 42 4 4 +4
25SEP26 15.00 P 0.00 0.00 0.00 0.08 +0.04 42 0 0 0
25SEP26 15.25 P 0.08 0.12 0.08 0.12 +0.05 41 3 4 +3
25SEP26 15.50 P 0.13 0.13 0.13 0.18 +0.07 41 2 4 +2
25SEP26 15.75 P 0.20 0.20 0.20 0.26 +0.10 40 1 6 +1
25SEP26 16.00 P 0.00 0.00 0.00 0.37 +0.14 41 0 18 0
25SEP26 16.25 P 0.00 0.00 0.00 0.49 +0.17 40 0 0 0
25SEP26 16.50 P 0.00 0.00 0.00 0.64 +0.22 41 0 0 0
25SEP26 16.75 P 0.60 0.60 0.60 0.81 +0.25 41 9 9 +9
25SEP26 17.00 P 0.00 0.00 0.00 0.98 +0.27 39 0 0 0
25SEP26 17.25 P 0.00 0.00 0.00 1.19 +0.31 39 0 0 0
25SEP26 17.50 P 0.00 0.00 0.00 1.42 +0.35 41 0 0 0
25SEP26 17.75 P 0.00 0.00 0.00 1.62 +0.34 33 0 0 0
25SEP26 18.00 P 0.00 0.00 0.00 1.87 +0.37 37 0 0 0
25SEP26 18.25 P 0.00 0.00 0.00 2.12 +0.42 41 0 0 0
25SEP26 18.50 P 0.00 0.00 0.00 2.36 +0.42 0 0 0 0
25SEP26 18.75 P 0.00 0.00 0.00 2.61 +0.44 0 0 0 0
25SEP26 19.00 P 0.00 0.00 0.00 2.86 +0.44 0 0 0 0
25SEP26 19.25 P 0.00 0.00 0.00 3.11 +0.45 0 0 0 0
25SEP26 19.50 P 0.00 0.00 0.00 3.36 +0.45 0 0 0 0
25SEP26 19.75 P 0.00 0.00 0.00 3.61 +0.45 0 0 0 0
25SEP26 20.00 P 0.00 0.00 0.00 3.86 +0.41 0 0 0 0
25SEP26 20.50 P 0.00 0.00 0.00 4.36 +0.45 0 0 0 0
25SEP26 21.00 P 0.00 0.00 0.00 4.86 +0.45 0 0 0 0
25SEP26 21.50 P 0.00 0.00 0.00 5.36 +0.45 0 0 0 0
25SEP26 22.00 P 0.00 0.00 0.00 5.86 +0.41 0 0 0 0
25SEP26 22.50 P 0.00 0.00 0.00 6.36 - 0 0 0 -
25SEP26 23.00 P 0.00 0.00 0.00 6.86 - 0 0 0 -
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 97 0 10 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 88 0 58 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 79 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 70 0 94 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 61 0 123 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 53 0 210 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 45 0 307 0
29SEP26 14.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 308 0
29SEP26 14.50 P 0.04 0.04 0.04 0.05 +0.02 40 15 182 0
29SEP26 15.00 P 0.10 0.11 0.10 0.11 +0.04 39 101 441 -30
29SEP26 15.50 P 0.14 0.22 0.14 0.22 +0.08 38 20 314 +8
29SEP26 16.00 P 0.30 0.35 0.30 0.42 +0.14 39 30 558 +10
29SEP26 16.50 P 0.54 0.54 0.54 0.69 +0.21 39 1 716 -1
29SEP26 17.00 P 0.76 0.76 0.76 1.06 +0.30 41 15 1,233 +6
29SEP26 17.50 P 1.10 1.46 1.10 1.48 +0.36 43 21 321 -5
29SEP26 18.00 P 1.48 1.90 1.48 1.90 +0.35 40 2 485 -2
29SEP26 18.50 P 0.00 0.00 0.00 2.38 +0.37 42 0 540 0
29SEP26 19.00 P 0.00 0.00 0.00 2.86 +0.44 0 0 319 0
29SEP26 19.50 P 0.00 0.00 0.00 3.41 +0.41 63 0 298 0
29SEP26 20.00 P 0.00 0.00 0.00 3.98 +0.51 84 0 116 -63
29SEP26 21.00 P 0.00 0.00 0.00 4.86 +0.45 0 0 124 0
29SEP26 22.00 P 0.00 0.00 0.00 5.86 +0.41 0 0 46 0
29SEP26 23.00 P 0.00 0.00 0.00 6.89 +0.45 96 0 674 -500
29SEP26 24.00 P 0.00 0.00 0.00 7.86 +0.45 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.86 +0.45 0 0 1 0
29SEP26 26.00 P 0.00 0.00 0.00 9.86 +0.45 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.86 +0.45 0 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 11.86 +0.45 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.86 +0.45 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.86 +0.45 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.86 +0.45 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.86 +0.45 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 16.86 +0.45 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 17.86 +0.45 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29OCT26 12.50 P 0.04 0.04 0.04 0.02 0.00 38 30 43 +15
29OCT26 13.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 38 0
29OCT26 13.50 P 0.00 0.00 0.00 0.08 +0.02 38 0 5 0
29OCT26 14.00 P 0.00 0.00 0.00 0.15 +0.05 39 0 64 0
29OCT26 14.50 P 0.00 0.00 0.00 0.24 +0.07 38 0 120 0
29OCT26 15.00 P 0.28 0.30 0.28 0.36 +0.08 38 6 396 +6
29OCT26 15.50 P 0.00 0.00 0.00 0.53 +0.11 37 0 137 0
29OCT26 16.00 P 0.59 0.72 0.59 0.76 +0.16 38 23 236 +3
29OCT26 16.50 P 0.85 1.02 0.85 1.04 +0.22 38 6 302 +2
29OCT26 17.00 P 1.13 1.13 1.13 1.35 +0.25 38 1 357 0
29OCT26 17.50 P 0.00 0.00 0.00 1.73 +0.30 40 0 210 0
29OCT26 18.00 P 1.85 1.85 1.85 2.13 +0.34 41 1 347 -1
29OCT26 18.50 P 0.00 0.00 0.00 2.53 +0.35 40 0 204 0
29OCT26 19.00 P 0.00 0.00 0.00 2.97 +0.36 40 0 192 0
29OCT26 19.50 P 0.00 0.00 0.00 3.41 +0.36 38 0 121 0
29OCT26 20.00 P 0.00 0.00 0.00 3.98 +0.51 50 0 262 0
29OCT26 21.00 P 4.55 4.55 4.55 4.86 +0.39 0 1 35 +1
29OCT26 22.00 P 0.00 0.00 0.00 5.86 +0.39 0 0 23 -1
29OCT26 23.00 P 0.00 0.00 0.00 6.89 +0.45 59 0 2 0
29OCT26 24.00 P 0.00 0.00 0.00 7.86 +0.45 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.86 +0.45 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 9.86 +0.45 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 10.86 +0.45 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 11.86 +0.45 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 12.86 +0.45 0 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.03 +0.01 41 0 1 0
27NOV26 12.00 P 0.07 0.08 0.07 0.06 +0.02 42 14 15 +14
27NOV26 12.50 P 0.00 0.00 0.00 0.09 +0.02 41 0 3 0
27NOV26 13.00 P 0.00 0.00 0.00 0.15 +0.04 41 0 2 0
27NOV26 13.50 P 0.24 0.24 0.24 0.23 +0.06 41 3 68 +3
27NOV26 14.00 P 0.28 0.29 0.28 0.33 +0.07 41 2 60 +1
27NOV26 14.50 P 0.40 0.40 0.40 0.47 +0.10 41 1 85 +1
27NOV26 15.00 P 0.00 0.00 0.00 0.62 +0.12 40 0 154 0
27NOV26 15.50 P 0.67 0.80 0.67 0.82 +0.14 40 3 150 +2
27NOV26 16.00 P 0.91 1.04 0.91 1.05 +0.17 40 26 107 +25
27NOV26 16.50 P 0.00 0.00 0.00 1.32 +0.20 40 0 125 0
27NOV26 17.00 P 0.00 0.00 0.00 1.63 +0.24 40 0 73 0
27NOV26 17.50 P 0.00 0.00 0.00 1.96 +0.25 40 0 102 0
27NOV26 18.00 P 2.30 2.30 2.30 2.35 +0.30 41 1 144 -1
27NOV26 18.50 P 0.00 0.00 0.00 2.71 +0.29 40 0 57 0
27NOV26 19.00 P 0.00 0.00 0.00 3.12 +0.26 40 0 83 0
27NOV26 19.50 P 0.00 0.00 0.00 3.55 +0.27 41 0 175 0
27NOV26 20.00 P 0.00 0.00 0.00 3.98 +0.26 40 0 3 0
27NOV26 21.00 P 0.00 0.00 0.00 4.91 +0.31 40 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.87 +0.34 40 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.89 +0.40 48 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.86 +0.31 0 0 9 0
27NOV26 25.00 P 0.00 0.00 0.00 8.86 +0.45 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 9.86 +0.45 0 0 3 0
27NOV26 27.00 P 0.00 0.00 0.00 10.86 +0.45 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 11.86 +0.45 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 12.86 +0.45 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.03 +0.01 42 0 12 0
30DEC26 11.00 P 0.00 0.00 0.00 0.05 +0.01 41 0 18 0
30DEC26 11.50 P 0.09 0.09 0.09 0.08 +0.02 41 1 17 +1
30DEC26 12.00 P 0.00 0.00 0.00 0.12 +0.02 41 0 109 0
30DEC26 12.50 P 0.18 0.18 0.18 0.18 +0.03 41 30 22 -13
30DEC26 13.00 P 0.25 0.25 0.25 0.27 +0.06 41 45 100 +45
30DEC26 13.50 P 0.32 0.32 0.32 0.37 +0.07 41 15 55 0
30DEC26 14.00 P 0.48 0.48 0.48 0.49 +0.08 41 10 151 +10
30DEC26 14.50 P 0.00 0.00 0.00 0.64 +0.10 40 0 158 0
30DEC26 15.00 P 0.69 0.69 0.69 0.82 +0.13 40 1 151 +1
30DEC26 15.50 P 0.00 0.00 0.00 1.02 +0.14 40 0 215 0
30DEC26 16.00 P 0.00 0.00 0.00 1.27 +0.17 40 0 244 0
30DEC26 16.50 P 0.00 0.00 0.00 1.55 +0.20 40 0 180 0
30DEC26 17.00 P 0.00 0.00 0.00 1.85 +0.24 40 0 1,124 0
30DEC26 17.50 P 0.00 0.00 0.00 2.18 +0.25 41 0 295 0
30DEC26 18.00 P 0.00 0.00 0.00 2.54 +0.28 41 0 190 0
30DEC26 18.50 P 0.00 0.00 0.00 2.92 +0.30 42 0 165 0
30DEC26 19.00 P 0.00 0.00 0.00 3.28 +0.28 40 0 180 0
30DEC26 19.50 P 0.00 0.00 0.00 3.69 +0.24 41 0 391 0
30DEC26 20.00 P 0.00 0.00 0.00 4.12 +0.28 41 0 412 0
30DEC26 21.00 P 0.00 0.00 0.00 5.00 +0.29 41 0 212 0
30DEC26 22.00 P 0.00 0.00 0.00 5.90 +0.28 39 0 75 0
30DEC26 23.00 P 0.00 0.00 0.00 6.89 +0.37 42 0 46 0
30DEC26 24.00 P 0.00 0.00 0.00 7.86 +0.31 0 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 8.86 +0.39 0 0 17 0
30DEC26 26.00 P 0.00 0.00 0.00 9.86 +0.39 0 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 10.86 +0.45 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.86 +0.45 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.86 +0.45 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.86 +0.45 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.86 +0.45 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.86 +0.45 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.86 +0.45 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.86 +0.45 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.14 +0.03 42 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.20 +0.04 42 0 11 0
30MAR27 11.50 P 0.00 0.00 0.00 0.27 +0.05 42 0 3 0
30MAR27 12.00 P 0.00 0.00 0.00 0.36 +0.06 42 0 43 0
30MAR27 12.50 P 0.41 0.41 0.41 0.47 +0.07 42 1 49 0
30MAR27 13.00 P 0.00 0.00 0.00 0.59 +0.08 42 0 65 0
30MAR27 13.50 P 0.00 0.00 0.00 0.72 +0.08 41 0 66 0
30MAR27 14.00 P 0.00 0.00 0.00 0.89 +0.11 41 0 105 0
30MAR27 14.50 P 0.99 0.99 0.99 1.07 +0.12 41 30 81 +30
30MAR27 15.00 P 1.22 1.22 1.22 1.27 +0.14 41 2 397 0
30MAR27 15.50 P 0.00 0.00 0.00 1.51 +0.17 41 0 305 0
30MAR27 16.00 P 0.00 0.00 0.00 1.76 +0.18 41 0 86 0
30MAR27 16.50 P 0.00 0.00 0.00 2.04 +0.21 41 0 109 0
30MAR27 17.00 P 0.00 0.00 0.00 2.34 +0.23 41 0 441 0
30MAR27 17.50 P 0.00 0.00 0.00 2.65 +0.22 41 0 456 0
30MAR27 18.00 P 0.00 0.00 0.00 2.98 +0.24 41 0 166 0
30MAR27 18.50 P 0.00 0.00 0.00 3.33 +0.25 41 0 350 0
30MAR27 19.00 P 0.00 0.00 0.00 3.69 +0.19 41 0 169 0
30MAR27 19.50 P 0.00 0.00 0.00 3.97 +0.11 39 0 180 0
30MAR27 20.00 P 0.00 0.00 0.00 4.39 +0.14 39 0 365 0
30MAR27 21.00 P 0.00 0.00 0.00 5.19 +0.11 39 0 286 0
30MAR27 22.00 P 0.00 0.00 0.00 6.16 +0.25 42 0 32 0
30MAR27 23.00 P 0.00 0.00 0.00 7.06 +0.27 42 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 7.95 +0.30 41 0 3 0
30MAR27 25.00 P 8.80 8.80 8.80 8.91 +0.33 41 1 1 +1
30MAR27 26.00 P 0.00 0.00 0.00 9.88 +0.36 42 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.86 +0.38 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.86 +0.37 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.86 +0.37 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.86 +0.45 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 14.86 +0.45 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 15.86 +0.45 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 16.86 +0.45 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 17.86 +0.45 0 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.57 +0.05 43 0 0 0
29JUN27 12.00 P 0.62 0.62 0.62 0.70 +0.07 43 2 2 +2
29JUN27 12.50 P 0.81 0.81 0.81 0.86 +0.11 43 4 26 +4
29JUN27 13.00 P 0.00 0.00 0.00 1.02 +0.12 43 0 7 0
29JUN27 13.50 P 0.00 0.00 0.00 1.21 +0.14 43 0 7 0
29JUN27 14.00 P 0.00 0.00 0.00 1.42 +0.16 42 0 69 0
29JUN27 14.50 P 0.00 0.00 0.00 1.64 +0.17 42 0 16 0
29JUN27 15.00 P 0.00 0.00 0.00 1.88 +0.19 42 0 58 0
29JUN27 15.50 P 1.90 1.90 1.90 2.13 +0.19 42 25 171 0
29JUN27 16.00 P 0.00 0.00 0.00 2.41 +0.22 42 0 34 0
29JUN27 16.50 P 0.00 0.00 0.00 2.69 +0.22 42 0 31 0
29JUN27 17.00 P 0.00 0.00 0.00 2.99 +0.24 42 0 226 0
29JUN27 17.50 P 0.00 0.00 0.00 3.31 +0.26 42 0 100 0
29JUN27 18.00 P 0.00 0.00 0.00 3.62 +0.26 41 0 59 0
29JUN27 18.50 P 0.00 0.00 0.00 3.97 +0.29 41 0 60 0
29JUN27 19.00 P 0.00 0.00 0.00 4.32 +0.26 41 0 86 0
29JUN27 19.50 P 0.00 0.00 0.00 4.67 +0.24 41 0 110 0
29JUN27 20.00 P 0.00 0.00 0.00 5.04 +0.26 40 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.80 +0.25 39 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 6.60 +0.24 39 0 35 0
29JUN27 23.00 P 0.00 0.00 0.00 7.50 +0.31 40 0 47 0
29JUN27 24.00 P 0.00 0.00 0.00 8.33 +0.27 38 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.21 +0.21 37 0 15 0
29JUN27 26.00 P 0.00 0.00 0.00 10.10 +0.21 36 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 11.03 +0.23 35 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 12.14 +0.42 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 13.07 +0.42 43 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.73 +0.06 42 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.88 +0.08 42 0 3 0
29SEP27 12.50 P 0.00 0.00 0.00 1.05 +0.09 42 0 64 0
29SEP27 13.00 P 0.00 0.00 0.00 1.23 +0.10 42 0 33 0
29SEP27 13.50 P 0.00 0.00 0.00 1.44 +0.12 42 0 23 0
29SEP27 14.00 P 0.00 0.00 0.00 1.65 +0.12 42 0 27 0
29SEP27 14.50 P 0.00 0.00 0.00 1.88 +0.14 42 0 113 0
29SEP27 15.00 P 0.00 0.00 0.00 2.13 +0.15 41 0 113 0
29SEP27 15.50 P 0.00 0.00 0.00 2.38 +0.16 41 0 2 0
29SEP27 16.00 P 0.00 0.00 0.00 2.66 +0.18 41 0 6 0
29SEP27 16.50 P 2.76 2.76 2.76 2.95 +0.19 41 25 25 +25
29SEP27 17.00 P 0.00 0.00 0.00 3.24 +0.19 41 0 23 0
29SEP27 17.50 P 0.00 0.00 0.00 3.56 +0.22 41 0 50 0
29SEP27 18.00 P 0.00 0.00 0.00 3.88 +0.22 41 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 4.21 +0.23 40 0 25 0
29SEP27 19.00 P 0.00 0.00 0.00 4.56 +0.25 40 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.92 +0.22 40 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 5.27 +0.21 40 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 6.03 +0.22 39 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 7.01 +0.31 43 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.84 +0.33 42 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 8.69 +0.34 43 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 9.56 +0.36 42 0 0 0
TOTAL PUT 664 22,459 -290
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$ 8.520
29SEP26 5.75 C 0.00 0.00 0.00 2.78 -0.06 84 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.53 -0.06 75 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.28 -0.06 66 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.03 -0.06 58 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.78 -0.06 50 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.52 -0.07 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.28 -0.06 35 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.02 -0.06 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.79 -0.06 30 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.56 -0.06 29 0 15 0
29SEP26 8.25 C 0.00 0.00 0.00 0.36 -0.07 28 0 15 0
29SEP26 8.50 C 0.00 0.00 0.00 0.21 -0.06 29 0 48 0
29SEP26 8.75 C 0.11 0.11 0.11 0.11 -0.04 29 1 157 0
29SEP26 9.00 C 0.00 0.00 0.00 0.05 -0.02 29 0 280 0
29SEP26 9.25 C 0.00 0.00 0.00 0.02 -0.02 30 0 201 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 113 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 79 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 43 0 73 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 54 0 84 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 64 0 120 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 73 0 419 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 82 0 493 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 90 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 98 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 105 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 125 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 131 0 11 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.55 -0.05 48 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.30 -0.06 43 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.06 -0.05 44 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.81 -0.06 38 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.57 -0.05 36 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.33 -0.06 33 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.10 -0.07 32 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.89 -0.06 31 0 15 0
29OCT26 8.00 C 0.00 0.00 0.00 0.70 -0.06 31 0 15 0
29OCT26 8.25 C 0.00 0.00 0.00 0.53 -0.06 31 0 45 0
29OCT26 8.50 C 0.00 0.00 0.00 0.39 -0.05 30 0 75 0
29OCT26 8.75 C 0.00 0.00 0.00 0.27 -0.05 30 0 90 0
29OCT26 9.00 C 0.00 0.00 0.00 0.19 -0.03 30 0 190 0
29OCT26 9.25 C 0.00 0.00 0.00 0.13 -0.02 31 0 299 0
29OCT26 9.50 C 0.00 0.00 0.00 0.09 -0.02 31 0 196 0
29OCT26 9.75 C 0.00 0.00 0.00 0.06 -0.01 32 0 172 0
29OCT26 10.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 304 0
29OCT26 10.50 C 0.00 0.00 0.00 0.02 0.00 34 0 31 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 36 0 17 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 46 0 34 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.33 - 40 0 0 -
27NOV26 6.50 C 0.00 0.00 0.00 2.08 -0.06 36 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.85 -0.06 36 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.59 -0.09 29 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.37 -0.09 30 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.18 -0.07 32 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.99 -0.06 32 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.82 -0.03 32 0 11 0
27NOV26 8.25 C 0.00 0.00 0.00 0.66 -0.07 32 0 44 0
27NOV26 8.50 C 0.00 0.00 0.00 0.54 -0.05 33 0 37 0
27NOV26 8.75 C 0.00 0.00 0.00 0.43 -0.03 33 0 30 0
27NOV26 9.00 C 0.00 0.00 0.00 0.34 -0.02 33 0 60 0
27NOV26 9.25 C 0.00 0.00 0.00 0.26 -0.03 33 0 24 0
27NOV26 9.50 C 0.00 0.00 0.00 0.20 -0.02 33 0 158 0
27NOV26 9.75 C 0.00 0.00 0.00 0.15 -0.02 33 0 16 0
27NOV26 10.00 C 0.00 0.00 0.00 0.11 -0.02 33 0 201 0
27NOV26 10.50 C 0.00 0.00 0.00 0.06 -0.01 33 0 151 0
27NOV26 11.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 69 0
27NOV26 11.50 C 0.00 0.00 0.00 0.02 0.00 35 0 75 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30DEC26 5.75 C 0.00 0.00 0.00 2.85 -0.06 43 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.61 -0.06 41 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.37 -0.05 39 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.14 -0.05 38 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.89 -0.09 34 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.68 -0.08 34 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 1.47 -0.08 34 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.27 -0.08 33 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.10 -0.05 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.94 -0.05 33 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.79 -0.04 33 0 55 0
30DEC26 8.50 C 0.00 0.00 0.00 0.65 -0.05 33 0 15 0
30DEC26 8.75 C 0.00 0.00 0.00 0.54 -0.04 33 0 54 0
30DEC26 9.00 C 0.00 0.00 0.00 0.45 -0.03 33 0 25 0
30DEC26 9.25 C 0.00 0.00 0.00 0.37 -0.02 33 0 68 0
30DEC26 9.50 C 0.00 0.00 0.00 0.30 -0.02 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.24 -0.01 33 0 37 0
30DEC26 10.00 C 0.00 0.00 0.00 0.18 -0.02 33 0 45 0
30DEC26 10.50 C 0.00 0.00 0.00 0.11 -0.01 33 0 42 0
30DEC26 11.00 C 0.00 0.00 0.00 0.07 -0.01 33 0 278 0
30DEC26 11.50 C 0.00 0.00 0.00 0.04 -0.01 33 0 21 0
30DEC26 12.00 C 0.00 0.00 0.00 0.03 0.00 35 0 19 0
30DEC26 12.50 C 0.00 0.00 0.00 0.02 0.00 35 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 40 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.68 -0.05 35 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.46 -0.05 35 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.25 -0.04 35 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.05 -0.04 35 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.86 -0.04 35 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.68 -0.04 35 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.51 -0.03 35 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.35 -0.03 35 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 1.20 -0.03 35 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.07 -0.03 35 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.94 -0.03 34 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.83 -0.04 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.73 -0.03 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.63 -0.03 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.55 -0.03 34 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 0.48 -0.03 34 0 21 0
30MAR27 10.00 C 0.00 0.00 0.00 0.41 -0.03 34 0 15 0
30MAR27 10.50 C 0.00 0.00 0.00 0.31 -0.01 34 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.23 -0.01 34 0 7 0
30MAR27 11.50 C 0.00 0.00 0.00 0.17 -0.01 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.13 -0.01 35 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.10 0.00 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.07 0.00 35 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.05 0.00 35 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.04 0.00 36 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29JUN27 6.00 C 0.00 0.00 0.00 2.74 -0.05 34 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.54 -0.04 35 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.34 -0.04 35 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.15 -0.04 35 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.96 -0.04 34 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.79 -0.04 34 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.63 -0.04 34 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.48 -0.04 35 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.34 -0.03 34 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.21 -0.03 34 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.09 -0.03 34 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.98 -0.03 34 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.88 -0.03 35 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.79 -0.02 35 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.71 -0.02 35 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.63 -0.02 34 0 2 0
29JUN27 10.00 C 0.00 0.00 0.00 0.56 -0.02 35 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.45 -0.01 35 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.35 -0.01 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.27 -0.01 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.21 -0.01 34 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.17 0.00 35 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.13 0.00 35 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.10 0.00 35 0 5 0
29JUN27 14.00 C 0.00 0.00 0.00 0.08 0.00 35 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.06 0.00 35 0 4 0
29SEP27 6.25 C 0.00 0.00 0.00 2.59 - 35 0 0 -
29SEP27 6.50 C 0.00 0.00 0.00 2.40 -0.04 35 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 2.22 -0.04 35 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.05 -0.03 35 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.89 -0.03 35 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.74 -0.03 35 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.59 -0.03 35 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.46 -0.03 34 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.34 -0.03 35 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.23 -0.02 35 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.12 -0.03 35 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.02 -0.02 35 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.94 -0.02 35 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.85 -0.02 35 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.78 -0.01 35 0 2 0
29SEP27 10.00 C 0.00 0.00 0.00 0.71 -0.01 35 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.58 -0.02 34 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.48 -0.01 35 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.40 -0.01 35 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.32 -0.01 34 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.27 0.00 35 0 0 0
29SEP27 13.00 C 0.22 0.22 0.22 0.22 0.00 35 3 3 +3
TOTAL CALL 4 5,425 +3
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 89 0 8 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 80 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 71 0 9 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 62 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 54 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 37 0 29 0
29SEP26 7.75 P 0.00 0.00 0.00 0.02 0.00 34 0 231 0
29SEP26 8.00 P 0.00 0.00 0.00 0.04 0.00 31 0 68 0
29SEP26 8.25 P 0.00 0.00 0.00 0.09 0.00 30 0 47 0
29SEP26 8.50 P 0.00 0.00 0.00 0.19 +0.01 30 0 148 0
29SEP26 8.75 P 0.00 0.00 0.00 0.34 +0.03 31 0 124 0
29SEP26 9.00 P 0.00 0.00 0.00 0.53 +0.04 31 0 105 0
29SEP26 9.25 P 0.00 0.00 0.00 0.74 +0.04 28 0 109 0
29SEP26 9.50 P 0.00 0.00 0.00 1.00 +0.06 40 0 181 0
29SEP26 9.75 P 0.00 0.00 0.00 1.25 +0.07 46 0 19 0
29SEP26 10.00 P 0.00 0.00 0.00 1.50 +0.07 53 0 8 0
29SEP26 10.50 P 0.00 0.00 0.00 2.00 +0.07 65 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 2.50 +0.07 77 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 3.00 +0.07 87 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.50 +0.07 97 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.99 +0.06 98 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.50 +0.07 115 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.00 +0.07 123 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.50 +0.07 131 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.00 +0.07 138 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.49 +0.06 135 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.99 +0.06 142 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.49 +0.06 148 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.02 0.00 35 0 10 0
29OCT26 7.25 P 0.00 0.00 0.00 0.03 0.00 33 0 7 0
29OCT26 7.50 P 0.00 0.00 0.00 0.05 0.00 31 0 45 0
29OCT26 7.75 P 0.00 0.00 0.00 0.09 +0.01 31 0 40 0
29OCT26 8.00 P 0.00 0.00 0.00 0.15 0.00 31 0 99 0
29OCT26 8.25 P 0.25 0.26 0.25 0.24 +0.02 31 38 175 +10
29OCT26 8.50 P 0.00 0.00 0.00 0.35 +0.02 31 0 107 0
29OCT26 8.75 P 0.00 0.00 0.00 0.49 +0.03 31 0 255 0
29OCT26 9.00 P 0.00 0.00 0.00 0.65 +0.03 31 0 218 0
29OCT26 9.25 P 0.00 0.00 0.00 0.85 +0.05 32 0 90 0
29OCT26 9.50 P 0.00 0.00 0.00 1.05 +0.05 32 0 115 0
29OCT26 9.75 P 0.00 0.00 0.00 1.28 +0.07 34 0 112 0
29OCT26 10.00 P 0.00 0.00 0.00 1.50 +0.05 32 0 54 0
29OCT26 10.50 P 0.00 0.00 0.00 2.00 +0.07 40 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.50 +0.07 47 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.00 +0.07 53 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.50 +0.07 59 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.99 +0.06 60 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.50 +0.07 69 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 5.00 +0.07 74 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 - 35 0 0 -
27NOV26 6.50 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.05 0.00 33 0 3 0
27NOV26 7.25 P 0.00 0.00 0.00 0.08 0.00 33 0 4 0
27NOV26 7.50 P 0.00 0.00 0.00 0.13 +0.01 34 0 60 0
27NOV26 7.75 P 0.00 0.00 0.00 0.18 0.00 33 0 118 0
27NOV26 8.00 P 0.00 0.00 0.00 0.26 +0.01 33 0 172 0
27NOV26 8.25 P 0.00 0.00 0.00 0.35 +0.01 32 0 60 0
27NOV26 8.50 P 0.00 0.00 0.00 0.47 +0.02 33 0 135 0
27NOV26 8.75 P 0.00 0.00 0.00 0.61 +0.03 33 0 210 0
27NOV26 9.00 P 0.00 0.00 0.00 0.77 +0.01 33 0 205 0
27NOV26 9.25 P 0.00 0.00 0.00 0.95 +0.04 34 0 110 0
27NOV26 9.50 P 0.00 0.00 0.00 1.14 +0.04 34 0 65 0
27NOV26 9.75 P 0.00 0.00 0.00 1.37 +0.07 36 0 20 0
27NOV26 10.00 P 0.00 0.00 0.00 1.58 +0.06 36 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.01 +0.05 34 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.50 +0.07 38 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.00 +0.07 43 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.50 +0.07 48 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.99 +0.06 49 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 4.50 +0.07 56 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 5.00 +0.07 60 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 9 0
30DEC26 6.25 P 0.00 0.00 0.00 0.02 0.00 33 0 8 0
30DEC26 6.50 P 0.00 0.00 0.00 0.04 0.00 34 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.06 0.00 33 0 13 0
30DEC26 7.00 P 0.00 0.00 0.00 0.09 0.00 33 0 13 0
30DEC26 7.25 P 0.00 0.00 0.00 0.14 +0.01 34 0 15 0
30DEC26 7.50 P 0.00 0.00 0.00 0.19 0.00 33 0 95 0
30DEC26 7.75 P 0.00 0.00 0.00 0.27 +0.01 34 0 97 0
30DEC26 8.00 P 0.00 0.00 0.00 0.35 +0.01 33 0 77 0
30DEC26 8.25 P 0.00 0.00 0.00 0.45 +0.01 33 0 86 0
30DEC26 8.50 P 0.00 0.00 0.00 0.57 +0.02 33 0 88 0
30DEC26 8.75 P 0.00 0.00 0.00 0.70 +0.02 33 0 50 0
30DEC26 9.00 P 0.00 0.00 0.00 0.84 0.00 32 0 42 0
30DEC26 9.25 P 0.00 0.00 0.00 1.03 +0.02 33 0 58 0
30DEC26 9.50 P 0.00 0.00 0.00 1.21 +0.03 33 0 23 0
30DEC26 9.75 P 0.00 0.00 0.00 1.42 +0.06 34 0 171 0
30DEC26 10.00 P 0.00 0.00 0.00 1.63 +0.07 35 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 2.06 +0.06 35 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 2.53 +0.08 37 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.00 +0.06 37 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.50 +0.07 41 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.99 +0.06 43 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.50 +0.07 49 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.00 +0.07 53 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.50 +0.07 56 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.00 +0.07 59 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.49 +0.06 59 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.99 +0.06 62 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.49 +0.06 65 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.07 +0.01 35 0 92 0
30MAR27 6.25 P 0.00 0.00 0.00 0.09 0.00 35 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.13 0.00 35 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.18 +0.01 35 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.23 +0.01 35 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.30 +0.01 35 0 5 0
30MAR27 7.50 P 0.00 0.00 0.00 0.38 +0.03 35 0 11 0
30MAR27 7.75 P 0.00 0.00 0.00 0.47 +0.01 35 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.57 +0.02 35 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.68 +0.02 35 0 5 0
30MAR27 8.50 P 0.00 0.00 0.00 0.80 +0.02 35 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.94 +0.04 35 0 13 0
30MAR27 9.00 P 0.00 0.00 0.00 1.08 +0.04 34 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.24 +0.03 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.41 +0.03 35 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 1.59 +0.03 35 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.78 +0.04 35 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.17 +0.04 34 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 2.60 +0.05 35 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.04 +0.04 34 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 3.51 +0.05 35 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.99 +0.05 35 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.50 +0.07 39 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.00 +0.07 42 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.50 +0.07 45 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.00 +0.07 47 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.49 +0.06 48 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.99 +0.06 50 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.49 +0.06 52 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.14 0.00 34 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.19 +0.01 35 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.24 +0.01 35 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 0.31 +0.01 35 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.38 +0.01 35 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.46 +0.01 34 0 11 0
29JUN27 7.50 P 0.00 0.00 0.00 0.56 +0.02 35 0 7 0
29JUN27 7.75 P 0.00 0.00 0.00 0.66 +0.02 35 0 2 0
29JUN27 8.00 P 0.00 0.00 0.00 0.78 +0.02 35 0 6 0
29JUN27 8.25 P 0.00 0.00 0.00 0.90 +0.02 35 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 1.03 +0.02 34 0 19 0
29JUN27 8.75 P 0.00 0.00 0.00 1.17 +0.02 34 0 3 0
29JUN27 9.00 P 0.00 0.00 0.00 1.33 +0.03 35 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 1.49 +0.03 35 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.65 +0.03 35 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.83 +0.04 35 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.00 +0.03 34 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.39 +0.04 35 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.79 +0.04 35 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.21 +0.05 35 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.64 +0.04 35 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.09 +0.05 35 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.54 +0.05 35 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.01 +0.05 35 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.50 +0.06 36 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.00 +0.07 39 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.26 - 34 0 0 -
29SEP27 6.50 P 0.00 0.00 0.00 0.33 +0.01 35 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.40 +0.01 35 0 9 0
29SEP27 7.00 P 0.00 0.00 0.00 0.48 +0.01 34 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.57 +0.01 34 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.68 +0.02 35 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.78 +0.02 35 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.90 +0.02 34 0 10 0
29SEP27 8.25 P 0.00 0.00 0.00 1.03 +0.03 35 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.16 +0.02 34 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.31 +0.03 35 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.46 +0.03 35 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.62 +0.03 35 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.78 +0.03 35 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.95 +0.03 35 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.13 +0.03 35 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.50 +0.04 35 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.89 +0.04 35 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 3.30 +0.04 35 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.72 +0.04 34 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 4.16 +0.05 35 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 4.60 +0.04 34 0 0 0
TOTAL PUT 38 4,777 +10
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLI - GANFENG LITHIUM CLOSING PRICE HK$ 33.020
29SEP26 21.00 C 0.00 0.00 0.00 12.04 -1.18 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.05 -1.17 77 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.02 -1.16 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.05 -1.14 57 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.05 -1.17 47 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 7.06 -1.18 52 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.10 -1.17 57 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.16 -1.11 57 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.31 -1.03 61 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 3.44 -1.02 57 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 2.70 -0.94 57 0 11 0
29SEP26 32.00 C 0.00 0.00 0.00 2.06 -0.85 57 0 75 0
29SEP26 33.00 C 1.85 1.85 1.45 1.49 -0.78 56 21 39 +19
29SEP26 34.00 C 1.08 1.08 1.06 1.06 -0.63 56 4 125 +3
29SEP26 35.00 C 1.00 1.08 0.72 0.73 -0.51 56 49 122 0
29SEP26 36.00 C 0.60 0.73 0.44 0.49 -0.40 56 226 316 +151
29SEP26 37.00 C 0.48 0.48 0.30 0.32 -0.31 57 478 651 +461
29SEP26 38.00 C 0.00 0.00 0.00 0.21 -0.22 57 0 575 0
29SEP26 39.00 C 0.00 0.00 0.00 0.13 -0.16 57 0 418 0
29SEP26 40.00 C 0.00 0.00 0.00 0.08 -0.11 58 0 1,105 0
29SEP26 41.00 C 0.09 0.09 0.09 0.05 -0.07 58 28 195 +28
29SEP26 42.00 C 0.08 0.08 0.08 0.03 -0.05 58 62 544 -62
29SEP26 43.00 C 0.00 0.00 0.00 0.01 -0.04 55 0 235 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 -0.02 59 0 553 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 -0.01 63 0 382 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 67 0 99 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 71 0 339 0
29SEP26 48.00 C 0.02 0.02 0.02 0.01 0.00 74 13 478 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 78 0 334 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 81 0 757 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 90 0 572 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 97 0 1,606 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 105 0 1,699 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 112 0 1,697 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 118 0 972 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 125 0 667 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 131 0 1,630 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 137 0 438 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 142 0 142 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 148 0 1,435 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 153 0 734 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 158 0 958 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 162 0 45 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 167 0 230 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 171 0 94 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 176 0 232 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 180 0 490 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 184 0 318 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 188 0 1,278 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 192 0 2,060 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 195 0 27 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 199 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 202 0 473 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 206 0 117 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 209 0 416 0
29OCT26 25.00 C 0.00 0.00 0.00 8.39 - 62 0 0 -
29OCT26 26.00 C 0.00 0.00 0.00 7.51 -1.06 61 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 6.67 -1.04 60 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 5.87 -1.10 60 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 5.14 -1.02 60 0 0 0
29OCT26 30.00 C 4.86 4.86 4.86 4.46 -0.86 59 15 80 +15
29OCT26 31.00 C 4.20 4.20 4.20 3.85 -0.80 59 15 45 +15
29OCT26 32.00 C 0.00 0.00 0.00 3.39 -0.64 62 0 30 0
29OCT26 33.00 C 0.00 0.00 0.00 2.75 -0.72 58 0 75 0
29OCT26 34.00 C 0.00 0.00 0.00 2.30 -0.64 58 0 78 0
29OCT26 35.00 C 2.20 2.20 2.12 1.92 -0.58 58 27 132 0
29OCT26 36.00 C 0.00 0.00 0.00 1.60 -0.48 58 0 175 0
29OCT26 37.00 C 0.00 0.00 0.00 1.33 -0.44 59 0 152 0
29OCT26 38.00 C 0.00 0.00 0.00 1.09 -0.37 59 0 203 0
29OCT26 39.00 C 1.10 1.10 1.10 0.89 -0.34 59 15 63 0
29OCT26 40.00 C 0.78 0.80 0.78 0.73 -0.27 59 40 500 0
29OCT26 41.00 C 0.00 0.00 0.00 0.59 -0.23 59 0 653 0
29OCT26 42.00 C 0.00 0.00 0.00 0.48 -0.19 59 0 230 0
29OCT26 43.00 C 0.00 0.00 0.00 0.38 -0.17 59 0 4,163 0
29OCT26 44.00 C 0.00 0.00 0.00 0.31 -0.15 59 0 860 0
29OCT26 45.00 C 0.00 0.00 0.00 0.25 -0.13 59 0 1,085 0
29OCT26 46.00 C 0.00 0.00 0.00 0.20 -0.10 60 0 414 0
29OCT26 47.00 C 0.00 0.00 0.00 0.16 -0.08 60 0 246 0
29OCT26 48.00 C 0.00 0.00 0.00 0.13 -0.06 60 0 167 0
29OCT26 49.00 C 0.00 0.00 0.00 0.10 -0.06 60 0 183 0
29OCT26 50.00 C 0.00 0.00 0.00 0.08 -0.04 60 0 209 0
29OCT26 52.50 C 0.00 0.00 0.00 0.05 -0.02 61 0 121 0
29OCT26 55.00 C 0.06 0.06 0.06 0.02 -0.02 59 1 144 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 -0.01 59 0 209 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 63 0 211 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 66 0 99 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 70 0 60 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 77 0 711 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 80 0 443 0
27NOV26 25.00 C 0.00 0.00 0.00 8.84 - 63 0 0 -
27NOV26 26.00 C 0.00 0.00 0.00 8.03 -1.00 62 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 7.25 -0.97 61 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 6.51 -1.03 60 0 1 0
27NOV26 29.00 C 0.00 0.00 0.00 5.97 -0.72 63 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 5.18 -0.83 59 0 15 0
27NOV26 31.00 C 0.00 0.00 0.00 4.57 -0.82 59 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 4.05 -0.77 59 0 45 0
27NOV26 33.00 C 3.90 3.90 3.58 3.58 -0.68 59 20 80 +20
27NOV26 34.00 C 0.00 0.00 0.00 3.15 -0.62 59 0 30 0
27NOV26 35.00 C 0.00 0.00 0.00 2.75 -0.60 59 0 126 0
27NOV26 36.00 C 0.00 0.00 0.00 2.42 -0.53 59 0 115 0
27NOV26 37.00 C 0.00 0.00 0.00 2.11 -0.52 59 0 100 0
27NOV26 38.00 C 0.00 0.00 0.00 1.84 -0.45 59 0 23 0
27NOV26 39.00 C 0.00 0.00 0.00 1.59 -0.41 59 0 170 0
27NOV26 40.00 C 0.00 0.00 0.00 1.38 -0.39 59 0 154 0
27NOV26 41.00 C 0.00 0.00 0.00 1.20 -0.34 59 0 189 0
27NOV26 42.00 C 0.00 0.00 0.00 1.01 -0.28 59 0 329 0
27NOV26 43.00 C 0.00 0.00 0.00 0.89 -0.23 59 0 93 0
27NOV26 44.00 C 0.00 0.00 0.00 0.76 -0.21 59 0 490 0
27NOV26 45.00 C 0.00 0.00 0.00 0.65 -0.19 59 0 270 0
27NOV26 46.00 C 0.00 0.00 0.00 0.57 -0.15 60 0 182 0
27NOV26 47.00 C 0.00 0.00 0.00 0.49 -0.13 60 0 105 0
27NOV26 48.00 C 0.00 0.00 0.00 0.41 -0.12 59 0 20 0
27NOV26 49.00 C 0.00 0.00 0.00 0.36 -0.13 60 0 62 0
27NOV26 50.00 C 0.00 0.00 0.00 0.30 -0.12 60 0 133 0
27NOV26 52.50 C 0.00 0.00 0.00 0.20 -0.08 60 0 25 0
27NOV26 55.00 C 0.00 0.00 0.00 0.13 -0.06 59 0 135 0
30DEC26 25.00 C 0.00 0.00 0.00 9.22 - 60 0 0 -
30DEC26 26.00 C 0.00 0.00 0.00 8.45 -1.03 60 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.69 -1.00 59 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.99 -0.99 58 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.33 -1.03 57 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.79 -1.01 58 0 374 0
30DEC26 31.00 C 5.64 5.64 5.64 5.24 -0.63 58 15 30 +15
30DEC26 32.00 C 4.85 4.85 4.85 4.73 -0.66 58 15 110 +15
30DEC26 33.00 C 4.66 4.66 4.66 4.27 -0.69 58 11 56 +11
30DEC26 34.00 C 0.00 0.00 0.00 3.85 -0.65 58 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 3.46 -0.62 58 0 61 0
30DEC26 36.00 C 0.00 0.00 0.00 3.11 -0.58 58 0 90 0
30DEC26 37.00 C 3.01 3.01 3.01 2.80 -0.53 58 13 77 0
30DEC26 38.00 C 0.00 0.00 0.00 2.51 -0.49 58 0 37 0
30DEC26 39.00 C 0.00 0.00 0.00 2.25 -0.46 59 0 83 0
30DEC26 40.00 C 2.38 2.38 2.38 1.92 -0.52 57 50 99 +50
30DEC26 41.00 C 0.00 0.00 0.00 1.71 -0.49 57 0 257 0
30DEC26 42.00 C 0.00 0.00 0.00 1.52 -0.38 57 0 251 0
30DEC26 43.00 C 0.00 0.00 0.00 1.35 -0.36 57 0 80 0
30DEC26 44.00 C 0.00 0.00 0.00 1.24 -0.34 58 0 1,074 0
30DEC26 45.00 C 0.00 0.00 0.00 1.10 -0.29 58 0 1,017 0
30DEC26 46.00 C 0.00 0.00 0.00 0.94 -0.31 57 0 176 0
30DEC26 47.00 C 0.00 0.00 0.00 0.84 -0.28 58 0 1,597 0
30DEC26 48.00 C 0.00 0.00 0.00 0.76 -0.23 58 0 111 0
30DEC26 49.00 C 0.00 0.00 0.00 0.68 -0.20 58 0 195 0
30DEC26 50.00 C 0.00 0.00 0.00 0.61 -0.17 59 0 453 0
30DEC26 52.50 C 0.00 0.00 0.00 0.45 -0.13 59 0 284 0
30DEC26 55.00 C 0.00 0.00 0.00 0.33 -0.10 59 0 1,657 0
30DEC26 57.50 C 0.00 0.00 0.00 0.24 -0.08 59 0 2,575 0
30DEC26 60.00 C 0.00 0.00 0.00 0.17 -0.06 58 0 2,133 0
30DEC26 62.50 C 0.00 0.00 0.00 0.13 -0.04 59 0 1,012 0
30DEC26 65.00 C 0.00 0.00 0.00 0.09 -0.04 58 0 606 0
30DEC26 67.50 C 0.00 0.00 0.00 0.07 -0.03 59 0 485 0
30DEC26 70.00 C 0.00 0.00 0.00 0.05 -0.02 59 0 654 0
30DEC26 72.50 C 0.00 0.00 0.00 0.04 -0.01 59 0 364 0
30DEC26 75.00 C 0.00 0.00 0.00 0.03 -0.01 59 0 1,864 0
30DEC26 77.50 C 0.00 0.00 0.00 0.02 -0.01 59 0 240 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 120 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 58 0 150 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 60 0 131 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 62 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 63 0 533 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 66 0 70 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 69 0 69 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 70 0 105 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 72 0 245 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 73 0 101 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 74 0 332 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 75 0 416 0
30MAR27 25.00 C 0.00 0.00 0.00 10.12 - 57 0 0 -
30MAR27 26.00 C 0.00 0.00 0.00 9.43 -1.18 57 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.76 -1.22 56 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.13 -1.24 56 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.60 -1.16 56 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.18 -1.01 57 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.65 -0.77 57 0 0 0
30MAR27 32.00 C 6.53 6.53 6.19 6.24 -0.69 58 30 30 +30
30MAR27 33.00 C 0.00 0.00 0.00 5.81 -0.70 58 0 2 0
30MAR27 34.00 C 0.00 0.00 0.00 5.41 -0.68 58 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 5.04 -0.65 58 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 4.70 -0.61 58 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 4.38 -0.58 58 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 4.08 -0.56 58 0 14 0
30MAR27 39.00 C 0.00 0.00 0.00 3.80 -0.53 59 0 175 0
30MAR27 40.00 C 0.00 0.00 0.00 3.32 -0.74 56 0 258 0
30MAR27 41.00 C 0.00 0.00 0.00 3.27 -0.50 59 0 160 0
30MAR27 42.00 C 0.00 0.00 0.00 2.86 -0.50 57 0 138 0
30MAR27 43.00 C 0.00 0.00 0.00 2.77 -0.34 58 0 201 0
30MAR27 44.00 C 0.00 0.00 0.00 2.52 -0.39 58 0 78 0
30MAR27 45.00 C 0.00 0.00 0.00 2.32 -0.41 57 0 63 0
30MAR27 46.00 C 0.00 0.00 0.00 2.19 -0.41 58 0 36 0
30MAR27 47.00 C 0.00 0.00 0.00 2.06 -0.36 58 0 42 0
30MAR27 48.00 C 0.00 0.00 0.00 1.90 -0.34 58 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 1.76 -0.32 58 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 1.63 -0.30 58 0 165 0
30MAR27 52.50 C 0.00 0.00 0.00 1.34 -0.26 58 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 1.10 -0.23 58 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 0.91 -0.19 58 0 21 0
30MAR27 60.00 C 0.00 0.00 0.00 0.75 -0.16 58 0 193 0
30MAR27 62.50 C 0.00 0.00 0.00 0.62 -0.14 58 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 0.51 -0.12 58 0 402 0
30MAR27 67.50 C 0.00 0.00 0.00 0.42 -0.10 58 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 0.35 -0.09 58 0 270 0
30MAR27 72.50 C 0.00 0.00 0.00 0.29 -0.07 58 0 790 0
30MAR27 75.00 C 0.00 0.00 0.00 0.24 -0.06 58 0 585 0
30MAR27 77.50 C 0.00 0.00 0.00 0.20 -0.05 58 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 0.17 -0.04 58 0 53 0
30MAR27 82.50 C 0.00 0.00 0.00 0.14 -0.04 58 0 47 0
30MAR27 85.00 C 0.00 0.00 0.00 0.12 -0.03 58 0 17 0
30MAR27 87.50 C 0.00 0.00 0.00 0.10 -0.03 58 0 30 0
30MAR27 90.00 C 0.00 0.00 0.00 0.08 -0.03 58 0 30 0
30MAR27 92.50 C 0.00 0.00 0.00 0.07 -0.02 58 0 53 0
30MAR27 95.00 C 0.00 0.00 0.00 0.06 -0.02 58 0 34 0
30MAR27 97.50 C 0.00 0.00 0.00 0.05 -0.02 58 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 0.04 -0.02 58 0 16 0
30MAR27 102.50 C 0.00 0.00 0.00 0.03 -0.02 57 0 56 0
30MAR27 105.00 C 0.00 0.00 0.00 0.02 -0.02 56 0 90 0
30MAR27 107.50 C 0.00 0.00 0.00 0.01 -0.02 53 0 32 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 75 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 55 0 242 0
29JUN27 25.00 C 0.00 0.00 0.00 10.99 - 58 0 0 -
29JUN27 26.00 C 0.00 0.00 0.00 10.38 -1.20 57 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 9.76 -1.21 57 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.22 -1.14 57 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 8.70 -1.13 57 0 0 0
29JUN27 30.00 C 8.64 8.64 8.64 8.22 -1.09 57 15 15 +15
29JUN27 31.00 C 0.00 0.00 0.00 7.76 -1.06 57 0 17 0
29JUN27 32.00 C 0.00 0.00 0.00 7.33 -1.02 57 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 6.94 -0.98 58 0 41 0
29JUN27 34.00 C 0.00 0.00 0.00 6.68 -0.82 59 0 30 0
29JUN27 35.00 C 0.00 0.00 0.00 6.33 -0.80 59 0 18 0
29JUN27 36.00 C 0.00 0.00 0.00 6.00 -0.62 59 0 91 0
29JUN27 37.00 C 0.00 0.00 0.00 5.64 -0.64 59 0 300 0
29JUN27 38.00 C 0.00 0.00 0.00 5.35 -0.78 59 0 570 0
29JUN27 39.00 C 0.00 0.00 0.00 4.86 -0.97 57 0 633 0
29JUN27 40.00 C 0.00 0.00 0.00 4.60 -0.94 58 0 215 0
29JUN27 41.00 C 0.00 0.00 0.00 4.57 -0.46 60 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 4.14 -0.63 58 0 205 0
29JUN27 43.00 C 0.00 0.00 0.00 3.93 -0.61 58 0 215 0
29JUN27 44.00 C 0.00 0.00 0.00 3.76 -0.56 59 0 110 0
29JUN27 45.00 C 0.00 0.00 0.00 3.52 -0.61 58 0 70 0
29JUN27 46.00 C 0.00 0.00 0.00 3.37 -0.56 59 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 3.20 -0.45 59 0 206 0
29JUN27 48.00 C 0.00 0.00 0.00 3.08 -0.40 59 0 200 0
29JUN27 49.00 C 0.00 0.00 0.00 2.89 -0.52 59 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 2.72 -0.51 59 0 210 0
29JUN27 52.50 C 0.00 0.00 0.00 2.39 -0.42 59 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 2.05 -0.43 59 0 78 0
29JUN27 57.50 C 0.00 0.00 0.00 1.80 -0.35 59 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.56 -0.34 59 0 438 0
29JUN27 62.50 C 0.00 0.00 0.00 1.36 -0.31 59 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.19 -0.26 59 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 1.03 -0.26 59 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 0.91 -0.22 59 0 101 0
29JUN27 72.50 C 0.00 0.00 0.00 0.80 -0.19 59 0 60 0
29JUN27 75.00 C 0.00 0.00 0.00 0.69 -0.19 59 26 209 +8
29JUN27 77.50 C 0.00 0.00 0.00 0.61 -0.17 59 0 64 0
29JUN27 80.00 C 0.00 0.00 0.00 0.54 -0.14 59 26 302 +8
29JUN27 82.50 C 0.00 0.00 0.00 0.47 -0.14 59 0 67 0
29JUN27 85.00 C 0.00 0.00 0.00 0.41 -0.13 59 0 105 0
29JUN27 87.50 C 0.00 0.00 0.00 0.37 -0.10 59 0 281 0
29SEP27 25.00 C 0.00 0.00 0.00 11.74 - 57 0 0 -
29SEP27 26.00 C 0.00 0.00 0.00 11.18 -1.18 57 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 10.64 -1.17 57 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 10.15 -1.13 57 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 9.67 -1.11 57 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 9.33 -0.97 58 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 8.91 -0.94 58 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 8.51 -0.72 58 0 15 0
29SEP27 33.00 C 0.00 0.00 0.00 8.12 -0.74 59 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 7.78 -0.68 59 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 7.45 -0.68 59 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 7.14 -0.63 59 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 6.85 -0.63 60 0 3 0
29SEP27 38.00 C 0.00 0.00 0.00 6.56 -0.62 60 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 6.29 -0.57 60 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 6.04 -0.56 60 0 14 0
29SEP27 41.00 C 0.00 0.00 0.00 5.75 -0.60 60 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 5.45 -0.62 60 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 5.15 -0.63 59 0 15 0
29SEP27 44.00 C 0.00 0.00 0.00 4.90 -0.63 59 0 15 0
29SEP27 45.00 C 0.00 0.00 0.00 4.75 -0.56 59 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 4.55 -0.53 60 0 15 0
29SEP27 47.00 C 0.00 0.00 0.00 4.34 -0.51 60 0 15 0
29SEP27 48.00 C 0.00 0.00 0.00 4.16 -0.47 60 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 3.99 -0.42 60 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 3.82 -0.42 60 0 0 0
TOTAL CALL 1,215 70,830 +802
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 93 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 84 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 76 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 68 0 157 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 60 0 262 0
29SEP26 26.00 P 0.00 0.00 0.00 0.03 +0.01 61 0 80 0
29SEP26 27.00 P 0.00 0.00 0.00 0.05 +0.01 58 0 369 0
29SEP26 28.00 P 0.00 0.00 0.00 0.11 +0.03 58 0 269 0
29SEP26 29.00 P 0.31 0.31 0.31 0.22 +0.07 58 8 340 0
29SEP26 30.00 P 0.35 0.51 0.35 0.40 +0.13 58 126 965 +126
29SEP26 31.00 P 0.78 0.78 0.75 0.67 +0.21 58 158 1,217 +70
29SEP26 32.00 P 0.89 1.15 0.77 1.03 +0.30 58 193 1,270 +105
29SEP26 33.00 P 0.00 0.00 0.00 1.49 +0.41 58 0 606 0
29SEP26 34.00 P 1.65 2.19 1.65 2.04 +0.49 58 60 147 -38
29SEP26 35.00 P 2.25 2.66 2.25 2.70 +0.58 57 6 312 +2
29SEP26 36.00 P 2.95 3.60 2.95 3.46 +0.74 58 30 3,502 -10
29SEP26 37.00 P 3.85 3.85 3.85 4.28 +0.83 58 50 346 -50
29SEP26 38.00 P 4.90 4.90 4.90 5.16 +0.91 57 1 322 -1
29SEP26 39.00 P 6.20 6.20 6.20 6.08 +0.98 57 10 422 -10
29SEP26 40.00 P 7.30 7.30 7.30 7.12 +0.94 68 30 321 -30
29SEP26 41.00 P 7.36 7.36 7.36 8.04 +1.09 65 4 293 0
29SEP26 42.00 P 9.20 9.20 9.06 9.07 +1.13 75 43 264 -5
29SEP26 43.00 P 0.00 0.00 0.00 10.04 +1.14 76 0 160 0
29SEP26 44.00 P 0.00 0.00 0.00 11.09 +1.20 89 0 111 -9
29SEP26 45.00 P 0.00 0.00 0.00 12.03 +1.19 84 0 51 -546
29SEP26 46.00 P 0.00 0.00 0.00 13.04 +1.18 91 0 19 -114
29SEP26 47.00 P 0.00 0.00 0.00 14.04 +1.18 96 0 78 0
29SEP26 48.00 P 0.00 0.00 0.00 15.04 +1.17 100 0 78 0
29SEP26 49.00 P 0.00 0.00 0.00 16.04 +1.17 105 0 40 0
29SEP26 50.00 P 0.00 0.00 0.00 17.03 +1.16 107 0 30 -38
29SEP26 52.50 P 0.00 0.00 0.00 19.53 +1.16 118 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 22.03 +1.17 127 0 15 0
29SEP26 57.50 P 0.00 0.00 0.00 24.52 +1.16 133 0 135 0
29SEP26 60.00 P 0.00 0.00 0.00 27.03 +1.17 145 0 180 0
29SEP26 62.50 P 0.00 0.00 0.00 29.53 +1.15 153 0 25 0
29SEP26 65.00 P 32.18 32.18 32.18 32.03 +1.15 161 3 16 0
29SEP26 67.50 P 0.00 0.00 0.00 34.59 +1.25 184 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 37.09 +1.25 192 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 39.59 +1.25 199 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 42.09 +1.25 206 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 44.59 +1.25 212 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 47.09 +1.22 219 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 49.59 +1.22 225 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 52.09 +1.21 231 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 54.53 +1.15 219 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 57.03 +1.15 224 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 59.53 +1.15 230 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 62.03 +1.15 235 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 64.53 +1.15 240 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 67.03 +1.15 244 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 69.53 +1.15 249 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 72.03 +1.19 254 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 74.53 +1.19 258 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 77.03 +1.19 262 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 79.53 +1.19 267 0 0 0
29OCT26 25.00 P 0.35 0.35 0.35 0.25 - 60 200 200 -
29OCT26 26.00 P 0.39 0.39 0.39 0.38 +0.10 60 3 476 0
29OCT26 27.00 P 0.00 0.00 0.00 0.55 +0.14 60 0 216 0
29OCT26 28.00 P 0.00 0.00 0.00 0.76 +0.18 60 0 169 0
29OCT26 29.00 P 0.00 0.00 0.00 1.04 +0.24 60 0 132 0
29OCT26 30.00 P 0.00 0.00 0.00 1.38 +0.30 60 0 217 0
29OCT26 31.00 P 0.00 0.00 0.00 1.75 +0.33 60 0 585 0
29OCT26 32.00 P 0.00 0.00 0.00 2.18 +0.36 60 0 350 0
29OCT26 33.00 P 2.25 2.70 2.25 2.67 +0.45 60 303 430 +285
29OCT26 34.00 P 0.00 0.00 0.00 3.22 +0.52 59 0 265 0
29OCT26 35.00 P 0.00 0.00 0.00 3.82 +0.58 59 0 250 0
29OCT26 36.00 P 0.00 0.00 0.00 4.51 +0.66 59 0 676 0
29OCT26 37.00 P 0.00 0.00 0.00 5.23 +0.59 59 0 141 0
29OCT26 38.00 P 0.00 0.00 0.00 5.99 +0.77 59 0 340 0
29OCT26 39.00 P 0.00 0.00 0.00 6.87 +0.99 62 0 118 0
29OCT26 40.00 P 0.00 0.00 0.00 7.69 +1.04 62 0 317 0
29OCT26 41.00 P 0.00 0.00 0.00 8.54 +1.08 62 0 446 0
29OCT26 42.00 P 0.00 0.00 0.00 9.44 +1.13 62 0 92 0
29OCT26 43.00 P 0.00 0.00 0.00 10.35 +0.96 63 0 22 0
29OCT26 44.00 P 0.00 0.00 0.00 11.26 +1.19 63 0 45 0
29OCT26 45.00 P 0.00 0.00 0.00 12.20 +1.02 63 0 400 0
29OCT26 46.00 P 0.00 0.00 0.00 13.23 +1.21 68 0 57 0
29OCT26 47.00 P 0.00 0.00 0.00 14.17 +1.30 68 0 37 0
29OCT26 48.00 P 0.00 0.00 0.00 15.10 +1.18 67 0 55 0
29OCT26 49.00 P 0.00 0.00 0.00 16.17 +1.28 74 0 30 0
29OCT26 50.00 P 0.00 0.00 0.00 17.07 +1.13 69 0 50 0
29OCT26 52.50 P 0.00 0.00 0.00 19.64 +1.27 82 0 15 -30
29OCT26 55.00 P 0.00 0.00 0.00 22.14 +1.28 88 0 21 -5
29OCT26 57.50 P 0.00 0.00 0.00 24.64 +1.28 94 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 27.14 +1.28 100 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 29.64 +1.26 105 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 32.14 +1.26 110 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 34.65 +1.31 116 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 37.15 +1.31 121 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 39.65 +1.31 125 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.58 - 60 0 0 -
27NOV26 26.00 P 0.00 0.00 0.00 0.79 +0.16 60 0 0 0
27NOV26 27.00 P 1.00 1.00 1.00 1.03 +0.19 60 5 31 +5
27NOV26 28.00 P 0.00 0.00 0.00 1.32 +0.23 60 0 33 0
27NOV26 29.00 P 0.00 0.00 0.00 1.65 +0.27 60 0 5 0
27NOV26 30.00 P 0.00 0.00 0.00 2.02 +0.31 60 0 102 0
27NOV26 31.00 P 0.00 0.00 0.00 2.43 +0.36 60 0 459 0
27NOV26 32.00 P 0.00 0.00 0.00 2.89 +0.42 59 0 30 0
27NOV26 33.00 P 3.21 3.21 3.21 3.40 +0.46 59 20 392 +9
27NOV26 34.00 P 0.00 0.00 0.00 3.97 +0.49 59 0 203 0
27NOV26 35.00 P 4.15 4.15 4.15 4.44 +0.43 57 15 504 0
27NOV26 36.00 P 0.00 0.00 0.00 5.24 +0.62 59 0 104 0
27NOV26 37.00 P 0.00 0.00 0.00 5.93 +0.71 60 0 80 0
27NOV26 38.00 P 6.21 6.21 6.21 6.47 +0.57 56 50 305 -50
27NOV26 39.00 P 0.00 0.00 0.00 7.41 +0.79 60 0 372 0
27NOV26 40.00 P 0.00 0.00 0.00 8.20 +0.84 60 0 469 0
27NOV26 41.00 P 0.00 0.00 0.00 9.01 +0.86 60 0 541 0
27NOV26 42.00 P 0.00 0.00 0.00 9.83 +0.88 59 0 45 0
27NOV26 43.00 P 0.00 0.00 0.00 10.70 +0.92 60 0 40 0
27NOV26 44.00 P 0.00 0.00 0.00 11.57 +0.96 60 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 12.53 +1.08 62 0 30 0
27NOV26 46.00 P 0.00 0.00 0.00 13.45 +1.11 62 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 14.44 +1.20 65 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 15.31 +1.15 63 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 16.31 +1.20 65 0 29 0
27NOV26 50.00 P 0.00 0.00 0.00 17.27 +1.25 66 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 19.71 +1.33 69 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 22.14 +1.25 71 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.92 - 59 0 0 -
30DEC26 26.00 P 0.00 0.00 0.00 1.17 +0.18 59 0 0 0
30DEC26 27.00 P 1.28 1.33 1.28 1.45 +0.20 59 7 408 +7
30DEC26 28.00 P 0.00 0.00 0.00 1.76 +0.25 58 0 23 0
30DEC26 29.00 P 0.00 0.00 0.00 2.12 +0.29 58 0 311 0
30DEC26 30.00 P 2.43 2.60 2.43 2.52 +0.33 58 240 345 +240
30DEC26 31.00 P 0.00 0.00 0.00 2.97 +0.38 58 0 89 0
30DEC26 32.00 P 3.51 3.51 3.51 3.46 +0.42 58 5 60 +5
30DEC26 33.00 P 0.00 0.00 0.00 4.00 +0.47 58 0 161 0
30DEC26 34.00 P 0.00 0.00 0.00 4.59 +0.53 58 0 35 0
30DEC26 35.00 P 0.00 0.00 0.00 5.21 +0.58 59 0 115 0
30DEC26 36.00 P 0.00 0.00 0.00 5.85 +0.62 59 0 130 0
30DEC26 37.00 P 0.00 0.00 0.00 6.54 +0.65 59 0 124 0
30DEC26 38.00 P 0.00 0.00 0.00 7.27 +0.72 59 0 356 0
30DEC26 39.00 P 0.00 0.00 0.00 8.02 +0.76 60 0 489 0
30DEC26 40.00 P 0.00 0.00 0.00 8.79 +0.79 60 0 481 0
30DEC26 41.00 P 0.00 0.00 0.00 9.24 +0.49 54 0 796 0
30DEC26 42.00 P 0.00 0.00 0.00 10.39 +0.86 60 0 81 0
30DEC26 43.00 P 0.00 0.00 0.00 11.21 +0.88 60 0 36 0
30DEC26 44.00 P 0.00 0.00 0.00 12.04 +0.88 60 0 33 0
30DEC26 45.00 P 0.00 0.00 0.00 12.91 +0.91 60 0 132 0
30DEC26 46.00 P 0.00 0.00 0.00 13.79 +0.95 61 0 55 0
30DEC26 47.00 P 0.00 0.00 0.00 14.67 +0.95 60 0 115 0
30DEC26 48.00 P 0.00 0.00 0.00 15.56 +0.98 60 0 194 0
30DEC26 49.00 P 0.00 0.00 0.00 16.48 +0.93 61 0 44 0
30DEC26 50.00 P 0.00 0.00 0.00 17.41 +1.02 61 0 311 0
30DEC26 52.50 P 0.00 0.00 0.00 19.72 +1.03 60 0 37 0
30DEC26 55.00 P 0.00 0.00 0.00 22.23 +1.24 65 0 1,534 0
30DEC26 57.50 P 0.00 0.00 0.00 24.64 +1.28 65 0 2,475 0
30DEC26 60.00 P 0.00 0.00 0.00 27.14 +1.28 69 0 1,877 0
30DEC26 62.50 P 0.00 0.00 0.00 29.64 +1.26 73 0 898 0
30DEC26 65.00 P 0.00 0.00 0.00 32.14 +1.25 77 0 83 -2
30DEC26 67.50 P 0.00 0.00 0.00 34.65 +1.29 80 0 316 0
30DEC26 70.00 P 0.00 0.00 0.00 37.15 +1.29 84 0 268 0
30DEC26 72.50 P 0.00 0.00 0.00 39.65 +1.31 87 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 42.09 +1.25 86 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 44.59 +1.23 89 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 47.09 +1.22 92 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 49.60 +1.23 95 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 52.10 +1.22 98 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 54.60 +1.22 100 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 57.10 +1.22 103 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 59.60 +1.22 105 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 62.10 +1.22 107 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 64.55 +1.17 106 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 67.09 +1.21 111 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 69.59 +1.21 113 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 72.09 +1.25 115 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 74.59 +1.25 117 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 77.05 +1.21 116 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 79.58 +1.24 120 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.75 - 58 0 0 -
30MAR27 26.00 P 0.00 0.00 0.00 2.04 +0.20 57 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.40 +0.27 57 0 36 0
30MAR27 28.00 P 0.00 0.00 0.00 2.79 +0.29 57 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 3.21 +0.32 57 0 119 0
30MAR27 30.00 P 3.75 3.75 3.68 3.67 +0.35 57 185 343 +181
30MAR27 31.00 P 0.00 0.00 0.00 4.17 +0.39 57 0 252 0
30MAR27 32.00 P 0.00 0.00 0.00 4.70 +0.43 57 0 15 0
30MAR27 33.00 P 5.30 5.30 5.30 5.26 +0.46 57 1 78 0
30MAR27 34.00 P 0.00 0.00 0.00 5.85 +0.49 57 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 6.68 +0.73 60 0 111 0
30MAR27 36.00 P 0.00 0.00 0.00 7.31 +0.74 60 0 77 0
30MAR27 37.00 P 0.00 0.00 0.00 7.85 +0.64 58 0 88 0
30MAR27 38.00 P 0.00 0.00 0.00 8.45 +0.57 57 0 51 0
30MAR27 39.00 P 9.18 9.18 9.18 9.02 +0.62 56 5 30 0
30MAR27 40.00 P 0.00 0.00 0.00 10.03 +0.93 59 0 24 0
30MAR27 41.00 P 0.00 0.00 0.00 10.75 +0.92 59 0 31 0
30MAR27 42.00 P 0.00 0.00 0.00 11.54 +0.96 59 0 30 0
30MAR27 43.00 P 0.00 0.00 0.00 12.36 +1.02 60 0 128 0
30MAR27 44.00 P 0.00 0.00 0.00 13.16 +1.00 60 0 20 0
30MAR27 45.00 P 0.00 0.00 0.00 13.98 +1.03 60 0 38 0
30MAR27 46.00 P 0.00 0.00 0.00 14.81 +1.06 60 0 46 0
30MAR27 47.00 P 0.00 0.00 0.00 15.66 +1.07 61 0 76 0
30MAR27 48.00 P 0.00 0.00 0.00 16.53 +1.12 61 0 46 0
30MAR27 49.00 P 0.00 0.00 0.00 17.39 +1.12 61 0 30 0
30MAR27 50.00 P 0.00 0.00 0.00 18.27 +1.12 61 0 88 0
30MAR27 52.50 P 0.00 0.00 0.00 20.49 +1.15 61 0 60 0
30MAR27 55.00 P 0.00 0.00 0.00 22.78 +1.21 62 0 20 0
30MAR27 57.50 P 0.00 0.00 0.00 25.10 +1.23 63 0 5 0
30MAR27 60.00 P 0.00 0.00 0.00 27.46 +1.28 63 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 29.79 +1.28 62 0 400 0
30MAR27 65.00 P 32.20 32.20 32.20 32.20 +1.31 63 2 423 0
30MAR27 67.50 P 0.00 0.00 0.00 34.65 +1.24 64 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 37.15 +1.28 66 0 269 0
30MAR27 72.50 P 0.00 0.00 0.00 39.65 +1.30 69 0 801 0
30MAR27 75.00 P 0.00 0.00 0.00 42.09 +1.25 69 0 582 -1
30MAR27 77.50 P 0.00 0.00 0.00 44.59 +1.19 71 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 47.09 +1.19 73 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 49.60 +1.23 76 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 52.10 +1.22 78 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 54.60 +1.22 80 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 57.10 +1.22 82 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 59.60 +1.22 83 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 62.10 +1.22 85 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 64.55 +1.17 84 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 67.09 +1.21 88 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 69.59 +1.21 90 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 72.09 +1.22 91 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 74.59 +1.22 93 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 77.05 +1.18 93 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 79.58 +1.21 96 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 2.62 - 59 0 0 -
29JUN27 26.00 P 0.00 0.00 0.00 2.92 +0.18 58 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 3.34 +0.22 58 0 64 0
29JUN27 28.00 P 0.00 0.00 0.00 3.77 +0.24 58 0 6 0
29JUN27 29.00 P 0.00 0.00 0.00 4.23 +0.26 58 0 37 0
29JUN27 30.00 P 0.00 0.00 0.00 4.73 +0.31 58 0 8 0
29JUN27 31.00 P 0.00 0.00 0.00 5.27 +0.37 58 0 54 0
29JUN27 32.00 P 0.00 0.00 0.00 5.82 +0.40 58 0 39 0
29JUN27 33.00 P 0.00 0.00 0.00 6.41 +0.43 58 0 130 0
29JUN27 34.00 P 0.00 0.00 0.00 7.01 +0.45 58 0 284 0
29JUN27 35.00 P 0.00 0.00 0.00 7.66 +0.49 58 0 420 0
29JUN27 36.00 P 0.00 0.00 0.00 8.09 +0.31 57 0 147 0
29JUN27 37.00 P 0.00 0.00 0.00 8.97 +0.54 59 0 31 0
29JUN27 38.00 P 0.00 0.00 0.00 9.47 +0.37 57 0 17 0
29JUN27 39.00 P 0.00 0.00 0.00 10.41 +0.83 59 0 3 0
29JUN27 40.00 P 0.00 0.00 0.00 11.14 +0.73 60 0 35 0
29JUN27 41.00 P 0.00 0.00 0.00 11.93 +0.88 60 0 125 0
29JUN27 42.00 P 0.00 0.00 0.00 12.65 +0.85 60 0 190 0
29JUN27 43.00 P 0.00 0.00 0.00 13.42 +0.87 60 0 211 0
29JUN27 44.00 P 0.00 0.00 0.00 14.21 +0.90 60 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 15.01 +0.92 61 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 15.82 +0.94 61 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 16.65 +0.97 61 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 17.48 +1.00 61 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 18.32 +1.00 61 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 19.16 +1.02 61 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 21.32 +1.07 62 0 3 0
29JUN27 55.00 P 0.00 0.00 0.00 23.52 +1.10 62 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 25.76 +1.12 63 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 28.02 +0.93 62 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 30.33 +1.18 63 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 32.67 +1.24 63 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 35.03 +1.28 63 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 37.41 +1.30 64 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 39.77 +1.31 63 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 42.19 +1.35 63 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 44.63 +1.20 64 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 47.09 +1.19 64 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 49.60 +1.23 66 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 52.10 +1.22 68 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 54.60 +1.20 70 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 3.21 - 58 0 0 -
29SEP27 26.00 P 0.00 0.00 0.00 3.61 +0.24 58 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 4.11 +0.33 58 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 4.57 +0.34 58 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 5.06 +0.37 58 0 1 0
29SEP27 30.00 P 5.40 5.58 5.40 5.51 +0.36 57 3 4 +3
29SEP27 31.00 P 5.94 6.21 5.94 6.04 +0.35 57 2 3 +2
29SEP27 32.00 P 6.50 6.75 6.50 6.62 +0.29 57 2 141 +2
29SEP27 33.00 P 7.11 7.11 7.11 7.21 +0.31 58 1 123 +1
29SEP27 34.00 P 0.00 0.00 0.00 7.95 +0.45 59 0 44 0
29SEP27 35.00 P 0.00 0.00 0.00 8.57 +0.48 59 0 81 0
29SEP27 36.00 P 0.00 0.00 0.00 9.24 +0.47 59 0 21 0
29SEP27 37.00 P 0.00 0.00 0.00 9.93 +0.56 59 0 69 0
29SEP27 38.00 P 0.00 0.00 0.00 10.48 +0.37 58 0 1 0
29SEP27 39.00 P 0.00 0.00 0.00 11.20 +0.44 58 0 1 0
29SEP27 40.00 P 0.00 0.00 0.00 12.10 +0.84 60 0 14 0
29SEP27 41.00 P 0.00 0.00 0.00 12.84 +0.88 60 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 13.59 +0.78 60 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 14.36 +0.81 61 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 15.14 +0.84 61 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 15.93 +0.86 61 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 16.73 +0.72 61 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 17.53 +0.90 61 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 18.37 +0.76 62 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 19.18 +0.94 62 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 20.02 +0.96 62 0 0 0
TOTAL PUT 1,771 41,525 +104
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$ 32.480
29SEP26 18.50 C 0.00 0.00 0.00 14.00 -0.38 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.50 -0.38 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.00 -0.38 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.50 -0.38 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.50 -0.39 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.51 -0.38 74 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.51 -0.38 64 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.51 -0.38 55 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.51 -0.38 45 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.51 -0.38 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.51 -0.38 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.51 -0.39 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.52 -0.39 25 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 2.56 -0.38 26 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 1.68 -0.37 26 0 3 0
29SEP26 32.00 C 0.98 1.07 0.96 0.98 -0.32 27 80 77 -1
29SEP26 33.00 C 0.00 0.00 0.00 0.46 -0.24 26 0 461 0
29SEP26 34.00 C 0.00 0.00 0.00 0.20 -0.14 27 0 552 0
29SEP26 35.00 C 0.00 0.00 0.00 0.07 -0.08 27 0 2,888 0
29SEP26 36.00 C 0.06 0.06 0.06 0.02 -0.04 27 4 956 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 1,722 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 35 0 695 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 40 0 481 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 44 0 303 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 49 0 761 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 54 0 649 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 58 0 329 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 62 0 66 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 66 0 105 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 70 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 77 0 56 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 81 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 84 0 76 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 93 0 62 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 100 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 108 0 9 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 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 14.05 -0.38 56 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 13.55 -0.38 49 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 13.05 -0.38 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 12.55 -0.38 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 11.56 -0.38 45 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 10.56 -0.38 30 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 9.56 -0.39 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 8.57 -0.38 32 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 7.63 -0.32 42 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 6.66 -0.30 39 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 5.60 -0.38 26 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 4.64 -0.38 26 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 3.73 -0.25 26 0 15 0
29OCT26 30.00 C 0.00 0.00 0.00 2.89 -0.35 27 0 54 0
29OCT26 31.00 C 0.00 0.00 0.00 2.19 -0.27 28 0 110 0
29OCT26 32.00 C 1.53 1.53 1.53 1.57 -0.21 28 30 184 +30
29OCT26 33.00 C 1.02 1.07 1.02 1.04 -0.22 27 27 560 +9
29OCT26 34.00 C 0.71 0.71 0.67 0.67 -0.16 27 9 497 +3
29OCT26 35.00 C 0.46 0.46 0.44 0.42 -0.12 27 21 846 +21
29OCT26 36.00 C 0.27 0.28 0.27 0.25 -0.09 27 17 1,357 +17
29OCT26 37.00 C 0.18 0.18 0.18 0.14 -0.07 27 4 320 0
29OCT26 38.00 C 0.00 0.00 0.00 0.08 -0.04 27 0 177 0
29OCT26 39.00 C 0.00 0.00 0.00 0.04 -0.03 27 0 409 0
29OCT26 40.00 C 0.00 0.00 0.00 0.02 -0.02 27 0 138 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 170 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 30 0 914 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 32 0 113 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 34 0 99 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 37 0 68 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 12.60 -0.38 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 11.61 -0.38 35 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 10.61 -0.39 0 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 9.69 -0.26 43 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 8.71 -0.30 40 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 7.74 -0.29 37 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 6.79 -0.19 35 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 5.75 -0.23 28 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 4.86 -0.20 28 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 4.02 -0.21 28 0 15 0
27NOV26 30.00 C 0.00 0.00 0.00 3.25 -0.33 28 0 25 0
27NOV26 31.00 C 0.00 0.00 0.00 2.61 -0.25 29 0 30 0
27NOV26 32.00 C 0.00 0.00 0.00 2.01 -0.19 28 0 120 0
27NOV26 33.00 C 0.00 0.00 0.00 1.50 -0.22 28 0 270 0
27NOV26 34.00 C 1.13 1.13 1.09 1.09 -0.17 28 21 260 0
27NOV26 35.00 C 0.00 0.00 0.00 0.80 -0.15 28 0 351 0
27NOV26 36.00 C 0.00 0.00 0.00 0.57 -0.14 28 0 495 0
27NOV26 37.00 C 0.00 0.00 0.00 0.39 -0.11 28 0 136 0
27NOV26 38.00 C 0.00 0.00 0.00 0.26 -0.08 28 0 52 0
27NOV26 39.00 C 0.00 0.00 0.00 0.17 -0.06 28 0 79 0
27NOV26 40.00 C 0.00 0.00 0.00 0.11 -0.04 28 0 67 0
27NOV26 41.00 C 0.12 0.12 0.12 0.07 -0.03 28 15 136 0
27NOV26 42.00 C 0.00 0.00 0.00 0.05 -0.02 29 0 353 0
27NOV26 43.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 20 0
27NOV26 44.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 20 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 30 0 4 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 32 0 22 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
30DEC26 18.50 C 0.00 0.00 0.00 14.14 -0.38 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 13.67 -0.36 44 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 13.15 -0.38 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 12.66 -0.38 34 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 11.71 -0.34 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.76 -0.30 41 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.79 -0.29 39 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.83 -0.27 36 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.88 -0.15 35 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.02 -0.16 35 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.93 -0.35 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.08 -0.19 28 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.28 -0.35 28 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 3.56 -0.33 28 0 15 0
30DEC26 31.00 C 0.00 0.00 0.00 2.97 -0.24 29 0 172 0
30DEC26 32.00 C 0.00 0.00 0.00 2.38 -0.23 28 0 314 0
30DEC26 33.00 C 1.89 1.89 1.89 1.88 -0.22 28 15 406 0
30DEC26 34.00 C 1.48 1.48 1.48 1.47 -0.17 28 15 266 +14
30DEC26 35.00 C 0.00 0.00 0.00 1.14 -0.14 28 0 617 0
30DEC26 36.00 C 0.00 0.00 0.00 0.86 -0.14 28 0 654 0
30DEC26 37.00 C 0.00 0.00 0.00 0.64 -0.13 28 0 266 0
30DEC26 38.00 C 0.50 0.50 0.50 0.47 -0.12 28 19 330 0
30DEC26 39.00 C 0.00 0.00 0.00 0.34 -0.10 28 0 226 0
30DEC26 40.00 C 0.00 0.00 0.00 0.25 -0.07 28 0 75 0
30DEC26 41.00 C 0.00 0.00 0.00 0.17 -0.06 28 0 110 0
30DEC26 42.00 C 0.00 0.00 0.00 0.12 -0.05 28 0 93 0
30DEC26 43.00 C 0.00 0.00 0.00 0.09 -0.03 28 0 360 0
30DEC26 44.00 C 0.00 0.00 0.00 0.06 -0.02 28 0 316 0
30DEC26 45.00 C 0.00 0.00 0.00 0.04 -0.02 28 0 95 0
30DEC26 46.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 54 0
30DEC26 47.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 77 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 29 0 57 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 30 0 82 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 33 0 120 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 36 0 47 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 38 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 43 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 46 0 32 0
30MAR27 18.50 C 0.00 0.00 0.00 14.28 -0.38 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 13.92 -0.25 43 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 13.44 -0.09 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 12.96 -0.08 41 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 12.00 -0.06 39 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 11.06 0.00 37 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.12 -0.06 35 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.19 -0.01 33 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.33 +0.03 33 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.50 +0.08 33 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.66 +0.06 32 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 5.70 -0.15 28 0 60 0
30MAR27 29.00 C 0.00 0.00 0.00 4.99 -0.15 28 0 499 0
30MAR27 30.00 C 0.00 0.00 0.00 4.33 -0.32 28 0 360 0
30MAR27 31.00 C 0.00 0.00 0.00 3.77 -0.24 29 0 507 0
30MAR27 32.00 C 0.00 0.00 0.00 3.22 -0.23 28 0 393 0
30MAR27 33.00 C 0.00 0.00 0.00 2.73 -0.21 28 0 274 0
30MAR27 34.00 C 0.00 0.00 0.00 2.29 -0.20 28 0 97 0
30MAR27 35.00 C 0.00 0.00 0.00 1.92 -0.17 28 0 159 0
30MAR27 36.00 C 0.00 0.00 0.00 1.59 -0.17 28 0 246 0
30MAR27 37.00 C 1.33 1.34 1.33 1.33 -0.14 28 30 81 +30
30MAR27 38.00 C 0.00 0.00 0.00 1.10 -0.13 28 0 73 0
30MAR27 39.00 C 0.00 0.00 0.00 0.92 -0.10 28 0 35 0
30MAR27 40.00 C 0.00 0.00 0.00 0.75 -0.10 28 0 110 0
30MAR27 41.00 C 0.00 0.00 0.00 0.60 -0.10 28 0 113 0
30MAR27 42.00 C 0.00 0.00 0.00 0.49 -0.07 28 0 140 0
30MAR27 43.00 C 0.00 0.00 0.00 0.39 -0.05 28 0 97 0
30MAR27 44.00 C 0.00 0.00 0.00 0.31 -0.06 28 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.25 -0.05 28 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.20 -0.04 28 0 27 0
30MAR27 47.00 C 0.00 0.00 0.00 0.16 -0.03 28 0 66 0
30MAR27 48.00 C 0.00 0.00 0.00 0.12 -0.03 28 0 87 0
30MAR27 49.00 C 0.00 0.00 0.00 0.10 -0.02 28 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 0.08 -0.02 28 0 81 0
30MAR27 52.50 C 0.00 0.00 0.00 0.04 -0.02 28 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 0.03 0.00 29 0 9 0
30MAR27 57.50 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.01 0.00 30 0 6 0
29JUN27 18.50 C 0.00 0.00 0.00 14.37 -0.38 30 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 13.92 -0.34 34 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 13.44 -0.34 33 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 12.96 -0.34 32 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 12.00 -0.34 31 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 11.06 -0.35 30 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.12 -0.37 29 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 9.24 -0.46 29 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.39 -0.44 29 0 5 0
29JUN27 26.00 C 0.00 0.00 0.00 7.58 -0.42 29 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 7.01 -0.04 32 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 6.27 +0.07 31 0 55 0
29JUN27 29.00 C 0.00 0.00 0.00 5.41 -0.41 29 0 19 0
29JUN27 30.00 C 0.00 0.00 0.00 4.79 -0.38 29 0 92 0
29JUN27 31.00 C 0.00 0.00 0.00 4.34 -0.23 30 0 198 0
29JUN27 32.00 C 0.00 0.00 0.00 3.81 -0.20 30 0 169 0
29JUN27 33.00 C 0.00 0.00 0.00 3.31 -0.20 30 0 196 0
29JUN27 34.00 C 0.00 0.00 0.00 2.86 -0.20 29 0 240 0
29JUN27 35.00 C 0.00 0.00 0.00 2.47 -0.15 29 0 114 0
29JUN27 36.00 C 0.00 0.00 0.00 2.14 -0.17 29 0 336 0
29JUN27 37.00 C 0.00 0.00 0.00 1.85 -0.17 29 0 54 0
29JUN27 38.00 C 0.00 0.00 0.00 1.60 -0.12 29 0 13 0
29JUN27 39.00 C 0.00 0.00 0.00 1.36 -0.14 29 0 64 0
29JUN27 40.00 C 0.00 0.00 0.00 1.17 -0.09 29 0 97 0
29JUN27 41.00 C 0.00 0.00 0.00 0.98 -0.11 29 0 42 0
29JUN27 42.00 C 0.00 0.00 0.00 0.84 -0.09 29 0 33 0
29JUN27 43.00 C 0.00 0.00 0.00 0.71 -0.08 29 0 55 0
29JUN27 44.00 C 0.00 0.00 0.00 0.60 -0.07 29 0 78 0
29JUN27 45.00 C 0.00 0.00 0.00 0.51 -0.06 29 0 173 0
29JUN27 46.00 C 0.00 0.00 0.00 0.43 -0.05 29 0 23 0
29JUN27 47.00 C 0.00 0.00 0.00 0.36 -0.05 29 0 12 0
29JUN27 48.00 C 0.00 0.00 0.00 0.30 -0.04 29 0 30 0
29SEP27 20.00 C 0.00 0.00 0.00 12.97 -0.37 30 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 12.04 -0.37 30 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 11.14 -0.37 30 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 10.27 -0.36 30 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 9.44 -0.35 30 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 8.64 -0.34 30 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 7.88 -0.34 30 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 7.18 -0.31 30 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 6.50 -0.31 30 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 5.90 -0.21 30 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 5.30 -0.20 30 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 4.72 -0.21 30 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 4.23 -0.18 30 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 3.77 -0.19 30 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 3.35 -0.19 29 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 2.99 -0.19 29 0 60 0
29SEP27 36.00 C 0.00 0.00 0.00 2.65 -0.19 30 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 2.37 -0.17 30 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 2.09 -0.17 30 0 65 0
29SEP27 39.00 C 0.00 0.00 0.00 1.87 -0.14 30 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 1.65 -0.15 30 0 13 0
29SEP27 41.00 C 0.00 0.00 0.00 1.46 -0.12 30 0 12 0
29SEP27 42.00 C 0.00 0.00 0.00 1.30 -0.11 30 0 43 0
29SEP27 43.00 C 0.00 0.00 0.00 1.17 -0.12 30 0 19 0
29SEP27 44.00 C 1.08 1.08 1.08 1.01 -0.12 30 30 32 +30
29SEP27 45.00 C 0.00 0.00 0.00 0.89 -0.12 30 0 4 0
29SEP27 46.00 C 0.00 0.00 0.00 0.78 -0.11 30 0 5 0
TOTAL CALL 337 29,880 +153
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 114 0 27 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 99 0 8 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 90 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 81 0 26 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 73 0 221 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 65 0 202 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 57 0 354 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 49 0 314 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 42 0 115 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 34 0 168 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 644 0
29SEP26 30.00 P 0.00 0.00 0.00 0.05 0.00 27 0 1,062 0
29SEP26 31.00 P 0.00 0.00 0.00 0.18 +0.02 27 0 1,052 0
29SEP26 32.00 P 0.50 0.52 0.44 0.46 +0.05 27 62 2,680 +17
29SEP26 33.00 P 0.98 1.01 0.94 0.96 +0.11 26 40 2,496 +20
29SEP26 34.00 P 0.00 0.00 0.00 1.69 +0.19 27 0 1,133 0
29SEP26 35.00 P 2.56 2.56 2.56 2.56 +0.30 26 10 1,208 -5
29SEP26 36.00 P 0.00 0.00 0.00 3.52 +0.26 0 0 313 0
29SEP26 37.00 P 0.00 0.00 0.00 4.52 +0.38 0 0 25 0
29SEP26 38.00 P 0.00 0.00 0.00 5.52 +0.38 0 0 37 0
29SEP26 39.00 P 0.00 0.00 0.00 6.52 +0.38 0 0 34 0
29SEP26 40.00 P 0.00 0.00 0.00 7.52 +0.38 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.52 +0.38 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.52 +0.38 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.52 +0.38 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.52 +0.38 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.52 +0.38 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.52 +0.38 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.52 +0.38 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.52 +0.38 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 16.52 +0.38 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 17.52 +0.38 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 20.02 +0.38 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 22.52 +0.38 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 25.02 +0.38 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 27.52 +0.38 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 30.02 +0.38 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 32.52 +0.38 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 61 0 16 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 45 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 32 0 110 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 28 0 48 0
29OCT26 27.00 P 0.06 0.06 0.06 0.03 0.00 28 30 139 +5
29OCT26 28.00 P 0.00 0.00 0.00 0.07 +0.01 27 0 140 0
29OCT26 29.00 P 0.21 0.21 0.20 0.15 +0.01 27 105 435 +105
29OCT26 30.00 P 0.00 0.00 0.00 0.31 +0.03 27 0 372 0
29OCT26 31.00 P 0.00 0.00 0.00 0.58 +0.07 27 0 1,434 0
29OCT26 32.00 P 0.00 0.00 0.00 0.95 +0.10 27 0 1,403 0
29OCT26 33.00 P 1.48 1.48 1.38 1.44 +0.12 26 46 485 +15
29OCT26 34.00 P 2.05 2.05 2.05 2.09 +0.20 27 1 318 +1
29OCT26 35.00 P 0.00 0.00 0.00 2.83 +0.30 27 0 319 0
29OCT26 36.00 P 0.00 0.00 0.00 3.67 +0.29 27 0 127 0
29OCT26 37.00 P 0.00 0.00 0.00 4.58 +0.20 27 0 15 0
29OCT26 38.00 P 0.00 0.00 0.00 5.53 +0.19 26 0 15 0
29OCT26 39.00 P 0.00 0.00 0.00 6.52 +0.21 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 7.52 +0.38 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 8.52 +0.38 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 9.52 +0.38 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 10.52 +0.38 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 11.52 +0.38 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 12.52 +0.38 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 13.52 +0.38 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 14.52 +0.38 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 15.52 +0.38 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 12 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 36 0 8 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.03 0.00 29 0 3 0
27NOV26 26.00 P 0.00 0.00 0.00 0.06 +0.01 29 0 262 0
27NOV26 27.00 P 0.00 0.00 0.00 0.12 +0.02 29 0 101 0
27NOV26 28.00 P 0.26 0.26 0.26 0.21 +0.02 28 60 197 +60
27NOV26 29.00 P 0.00 0.00 0.00 0.38 +0.04 28 0 44 0
27NOV26 30.00 P 0.00 0.00 0.00 0.61 +0.05 28 0 251 0
27NOV26 31.00 P 0.00 0.00 0.00 0.93 +0.08 28 0 70 0
27NOV26 32.00 P 1.31 1.32 1.31 1.34 +0.11 28 12 351 0
27NOV26 33.00 P 1.80 1.80 1.80 1.84 +0.14 28 15 402 +15
27NOV26 34.00 P 2.38 2.38 2.38 2.44 +0.18 28 15 386 +15
27NOV26 35.00 P 0.00 0.00 0.00 3.14 +0.22 28 0 447 0
27NOV26 36.00 P 0.00 0.00 0.00 3.91 +0.26 28 0 109 0
27NOV26 37.00 P 0.00 0.00 0.00 4.75 +0.16 28 0 30 0
27NOV26 38.00 P 0.00 0.00 0.00 5.64 +0.16 28 0 5 0
27NOV26 39.00 P 0.00 0.00 0.00 6.57 +0.15 28 0 6 0
27NOV26 40.00 P 0.00 0.00 0.00 7.53 +0.14 28 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 8.52 +0.21 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 9.52 +0.38 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 10.52 +0.38 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 11.52 +0.38 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 12.52 +0.38 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 13.52 +0.38 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 14.52 +0.38 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 15.52 +0.38 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 11 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 0.00 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 0.03 0.00 28 0 4,488 0
30DEC26 25.00 P 0.00 0.00 0.00 0.07 0.00 28 0 193 0
30DEC26 26.00 P 0.00 0.00 0.00 0.13 +0.01 28 0 98 0
30DEC26 27.00 P 0.00 0.00 0.00 0.22 +0.01 28 0 237 0
30DEC26 28.00 P 0.00 0.00 0.00 0.36 +0.02 28 0 94 0
30DEC26 29.00 P 0.00 0.00 0.00 0.57 +0.04 28 0 244 0
30DEC26 30.00 P 0.00 0.00 0.00 0.85 +0.06 28 0 353 0
30DEC26 31.00 P 0.00 0.00 0.00 1.19 +0.07 28 0 1,236 0
30DEC26 32.00 P 1.57 1.57 1.57 1.61 +0.10 28 15 211 -5
30DEC26 33.00 P 2.07 2.09 2.07 2.09 +0.10 27 18 194 -5
30DEC26 34.00 P 2.65 2.65 2.65 2.71 +0.18 28 15 208 -15
30DEC26 35.00 P 0.00 0.00 0.00 3.38 +0.20 28 0 240 0
30DEC26 36.00 P 0.00 0.00 0.00 4.11 +0.23 28 0 127 0
30DEC26 37.00 P 0.00 0.00 0.00 4.91 +0.12 28 0 45 0
30DEC26 38.00 P 0.00 0.00 0.00 5.76 +0.12 28 0 63 0
30DEC26 39.00 P 0.00 0.00 0.00 6.57 +0.05 25 0 70 0
30DEC26 40.00 P 0.00 0.00 0.00 7.58 +0.11 28 0 13 0
30DEC26 41.00 P 0.00 0.00 0.00 8.54 +0.11 28 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 9.52 +0.09 0 0 16 0
30DEC26 43.00 P 0.00 0.00 0.00 10.52 +0.38 0 0 315 0
30DEC26 44.00 P 0.00 0.00 0.00 11.52 +0.38 0 0 300 0
30DEC26 45.00 P 0.00 0.00 0.00 12.54 +0.40 36 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.52 +0.38 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.54 +0.40 40 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.52 +0.38 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.54 +0.40 44 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 17.54 +0.40 46 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 20.02 +0.38 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 22.52 +0.38 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 25.02 +0.38 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 27.52 +0.38 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 30.02 +0.38 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 32.52 +0.38 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 29 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 0.00 28 0 42 0
30MAR27 22.00 P 0.00 0.00 0.00 0.06 0.00 28 0 108 0
30MAR27 23.00 P 0.00 0.00 0.00 0.10 0.00 28 0 165 0
30MAR27 24.00 P 0.00 0.00 0.00 0.17 +0.01 28 0 4,084 0
30MAR27 25.00 P 0.00 0.00 0.00 0.26 +0.02 28 0 45 0
30MAR27 26.00 P 0.00 0.00 0.00 0.40 +0.03 28 0 37 0
30MAR27 27.00 P 0.00 0.00 0.00 0.58 +0.04 28 0 110 0
30MAR27 28.00 P 0.00 0.00 0.00 0.81 +0.06 28 0 120 0
30MAR27 29.00 P 0.00 0.00 0.00 1.08 +0.07 28 0 1,033 0
30MAR27 30.00 P 0.00 0.00 0.00 1.41 +0.08 28 0 210 0
30MAR27 31.00 P 0.00 0.00 0.00 1.81 +0.12 28 0 1,410 0
30MAR27 32.00 P 0.00 0.00 0.00 2.26 +0.15 28 0 442 0
30MAR27 33.00 P 0.00 0.00 0.00 2.74 +0.15 28 0 2,153 0
30MAR27 34.00 P 0.00 0.00 0.00 3.30 +0.15 28 0 166 0
30MAR27 35.00 P 0.00 0.00 0.00 3.84 +0.07 27 0 138 0
30MAR27 36.00 P 0.00 0.00 0.00 4.64 +0.19 28 0 132 0
30MAR27 37.00 P 0.00 0.00 0.00 5.38 +0.21 28 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 6.05 -0.03 27 0 30 0
30MAR27 39.00 P 0.00 0.00 0.00 6.89 0.00 27 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 7.74 -0.02 26 0 21 0
30MAR27 41.00 P 0.00 0.00 0.00 8.64 -0.02 26 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 9.57 -0.01 26 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.57 +0.03 28 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.54 +0.03 28 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.54 +0.39 30 0 35 0
30MAR27 46.00 P 0.00 0.00 0.00 13.52 +0.38 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 14.54 +0.40 33 0 8 0
30MAR27 48.00 P 0.00 0.00 0.00 15.52 +0.38 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 16.54 +0.40 36 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 17.54 +0.40 37 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 20.02 +0.38 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 22.52 +0.38 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 25.02 +0.38 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 27.52 +0.38 0 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.08 0.00 29 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.13 +0.01 29 0 39 0
29JUN27 22.00 P 0.00 0.00 0.00 0.21 +0.02 29 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 0.31 +0.02 29 0 46 0
29JUN27 24.00 P 0.00 0.00 0.00 0.45 +0.03 29 0 89 0
29JUN27 25.00 P 0.00 0.00 0.00 0.63 +0.05 29 0 206 0
29JUN27 26.00 P 0.00 0.00 0.00 0.84 +0.06 29 0 189 0
29JUN27 27.00 P 0.00 0.00 0.00 1.10 +0.06 29 0 5 0
29JUN27 28.00 P 0.00 0.00 0.00 1.42 +0.08 29 0 18 0
29JUN27 29.00 P 0.00 0.00 0.00 1.76 +0.08 29 0 36 0
29JUN27 30.00 P 0.00 0.00 0.00 2.13 +0.08 29 0 100 0
29JUN27 31.00 P 0.00 0.00 0.00 2.56 +0.08 29 0 204 0
29JUN27 32.00 P 0.00 0.00 0.00 3.04 +0.09 28 0 246 0
29JUN27 33.00 P 0.00 0.00 0.00 3.57 +0.13 28 0 160 0
29JUN27 34.00 P 0.00 0.00 0.00 4.11 +0.10 28 0 155 0
29JUN27 35.00 P 0.00 0.00 0.00 4.73 -0.07 28 0 166 0
29JUN27 36.00 P 0.00 0.00 0.00 5.43 -0.04 28 0 77 0
29JUN27 37.00 P 0.00 0.00 0.00 6.14 -0.05 28 0 30 0
29JUN27 38.00 P 0.00 0.00 0.00 6.89 -0.05 28 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 7.70 -0.02 28 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 8.49 -0.04 28 0 30 0
29JUN27 41.00 P 0.00 0.00 0.00 9.32 -0.05 28 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.17 +0.24 28 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 11.09 +0.30 29 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.98 +0.33 29 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.87 +0.32 29 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 13.78 +0.34 29 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 14.70 +0.34 29 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 15.63 +0.35 29 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.19 +0.01 30 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 0.29 +0.02 30 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 0.40 +0.03 30 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 0.55 +0.03 30 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 0.74 +0.04 30 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 0.98 +0.05 30 0 2 0
29SEP27 26.00 P 0.00 0.00 0.00 1.25 +0.06 31 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 1.57 +0.08 31 0 2 0
29SEP27 28.00 P 0.00 0.00 0.00 1.91 +0.09 31 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 2.32 +0.10 31 0 1 0
29SEP27 30.00 P 0.00 0.00 0.00 2.70 +0.07 30 0 36 0
29SEP27 31.00 P 0.00 0.00 0.00 3.24 +0.15 31 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 3.73 +0.12 31 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 4.28 +0.12 31 0 10 0
29SEP27 34.00 P 0.00 0.00 0.00 4.89 +0.13 31 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 5.50 +0.16 31 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 6.15 +0.15 31 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 6.87 +0.10 31 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 7.61 +0.33 31 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 8.25 +0.24 30 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 9.02 +0.25 30 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 9.82 +0.27 30 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 10.64 +0.28 30 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 11.46 +0.28 30 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 12.32 +0.30 30 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 13.19 +0.30 30 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 14.06 +0.30 30 0 0 0
TOTAL PUT 444 41,758 +223
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$ 9.175
18SEP26 7.10 C 0.00 0.00 0.00 2.12 -0.04 191 0 0 0
18SEP26 7.20 C 0.00 0.00 0.00 2.01 -0.05 172 0 0 0
18SEP26 7.30 C 0.00 0.00 0.00 1.90 -0.06 152 0 0 0
18SEP26 7.40 C 0.00 0.00 0.00 1.81 -0.05 156 0 0 0
18SEP26 7.50 C 0.00 0.00 0.00 1.71 -0.06 148 0 0 0
18SEP26 7.60 C 0.00 0.00 0.00 1.61 -0.02 141 0 0 0
18SEP26 7.70 C 0.00 0.00 0.00 1.51 -0.05 133 0 0 0
18SEP26 7.80 C 0.00 0.00 0.00 1.41 -0.02 125 0 0 0
18SEP26 7.90 C 0.00 0.00 0.00 1.31 -0.05 117 0 0 0
18SEP26 8.00 C 0.00 0.00 0.00 1.18 -0.08 70 0 0 0
18SEP26 8.10 C 0.00 0.00 0.00 1.08 -0.05 64 0 0 0
18SEP26 8.20 C 0.00 0.00 0.00 0.98 -0.05 59 0 0 0
18SEP26 8.30 C 0.00 0.00 0.00 0.88 -0.06 53 0 0 0
18SEP26 8.40 C 0.00 0.00 0.00 0.79 -0.06 62 0 0 0
18SEP26 8.50 C 0.00 0.00 0.00 0.69 -0.06 56 0 0 0
18SEP26 8.60 C 0.00 0.00 0.00 0.60 -0.07 57 0 0 0
18SEP26 8.70 C 0.00 0.00 0.00 0.52 -0.06 60 0 0 0
18SEP26 8.80 C 0.00 0.00 0.00 0.45 -0.05 64 0 30 0
18SEP26 8.90 C 0.00 0.00 0.00 0.36 -0.06 58 0 75 0
18SEP26 9.00 C 0.00 0.00 0.00 0.30 -0.05 60 0 30 0
18SEP26 9.10 C 0.00 0.00 0.00 0.24 -0.05 60 0 60 0
18SEP26 9.20 C 0.00 0.00 0.00 0.19 -0.05 60 0 30 0
18SEP26 9.30 C 0.00 0.00 0.00 0.15 -0.05 61 0 75 0
18SEP26 9.40 C 0.00 0.00 0.00 0.11 -0.05 60 0 15 0
18SEP26 9.50 C 0.00 0.00 0.00 0.09 -0.04 63 0 1 0
18SEP26 9.60 C 0.00 0.00 0.00 0.06 -0.04 60 0 0 0
18SEP26 9.70 C 0.00 0.00 0.00 0.05 -0.03 64 0 15 0
18SEP26 9.80 C 0.00 0.00 0.00 0.03 -0.03 60 0 0 0
18SEP26 9.90 C 0.00 0.00 0.00 0.02 -0.03 60 0 0 0
18SEP26 10.00 C 0.00 0.00 0.00 0.01 -0.03 57 0 0 0
18SEP26 10.25 C 0.00 0.00 0.00 0.01 -0.01 69 0 0 0
18SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
18SEP26 10.75 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
18SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
18SEP26 11.25 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
18SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
18SEP26 11.75 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
18SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
18SEP26 12.25 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
18SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
18SEP26 12.75 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
18SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
18SEP26 13.25 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
25SEP26 7.10 C 0.00 0.00 0.00 2.12 -0.04 102 0 0 0
25SEP26 7.20 C 0.00 0.00 0.00 2.02 -0.05 98 0 0 0
25SEP26 7.30 C 0.00 0.00 0.00 1.92 -0.07 93 0 0 0
25SEP26 7.40 C 0.00 0.00 0.00 1.82 -0.06 89 0 0 0
25SEP26 7.50 C 0.00 0.00 0.00 1.74 -0.04 94 0 0 0
25SEP26 7.60 C 0.00 0.00 0.00 1.62 -0.04 80 0 0 0
25SEP26 7.70 C 0.00 0.00 0.00 1.51 -0.05 70 0 0 0
25SEP26 7.80 C 0.00 0.00 0.00 1.43 -0.02 75 0 0 0
25SEP26 7.90 C 0.00 0.00 0.00 1.33 -0.07 71 0 0 0
25SEP26 8.00 C 0.00 0.00 0.00 1.25 -0.01 74 0 0 0
25SEP26 8.10 C 0.00 0.00 0.00 1.12 -0.05 58 0 0 0
25SEP26 8.20 C 0.00 0.00 0.00 1.03 -0.06 57 0 0 0
25SEP26 8.30 C 0.00 0.00 0.00 0.95 -0.05 59 0 0 0
25SEP26 8.40 C 0.00 0.00 0.00 0.86 -0.06 57 0 0 0
25SEP26 8.50 C 0.00 0.00 0.00 0.79 -0.05 59 0 0 0
25SEP26 8.60 C 0.00 0.00 0.00 0.71 -0.05 58 0 0 0
25SEP26 8.70 C 0.00 0.00 0.00 0.64 -0.05 58 0 0 0
25SEP26 8.80 C 0.00 0.00 0.00 0.57 -0.04 58 0 0 0
25SEP26 8.90 C 0.00 0.00 0.00 0.51 -0.04 58 0 0 0
25SEP26 9.00 C 0.00 0.00 0.00 0.45 -0.04 58 0 0 0
25SEP26 9.10 C 0.00 0.00 0.00 0.40 -0.03 59 0 0 0
25SEP26 9.20 C 0.00 0.00 0.00 0.35 -0.03 59 0 0 0
25SEP26 9.30 C 0.00 0.00 0.00 0.31 -0.03 59 0 0 0
25SEP26 9.40 C 0.00 0.00 0.00 0.27 -0.02 60 0 12 0
25SEP26 9.50 C 0.00 0.00 0.00 0.23 -0.03 59 0 0 0
25SEP26 9.60 C 0.00 0.00 0.00 0.20 -0.03 60 0 0 0
25SEP26 9.70 C 0.00 0.00 0.00 0.17 -0.03 59 0 0 0
25SEP26 9.80 C 0.00 0.00 0.00 0.14 -0.03 59 0 0 0
25SEP26 9.90 C 0.00 0.00 0.00 0.12 -0.03 59 0 0 0
25SEP26 10.00 C 0.00 0.00 0.00 0.10 -0.03 59 0 7 0
25SEP26 10.25 C 0.00 0.00 0.00 0.06 -0.02 58 0 0 0
25SEP26 10.50 C 0.00 0.00 0.00 0.04 -0.02 60 0 0 0
25SEP26 10.75 C 0.00 0.00 0.00 0.03 -0.01 63 0 0 0
25SEP26 11.00 C 0.00 0.00 0.00 0.02 0.00 64 0 0 0
25SEP26 11.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
25SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
25SEP26 11.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
25SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
25SEP26 12.25 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
25SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
25SEP26 12.75 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
25SEP26 13.00 C 0.00 0.00 0.00 0.01 - 97 0 0 -
29SEP26 6.75 C 0.00 0.00 0.00 2.47 -0.02 99 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.21 -0.03 83 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.96 -0.03 74 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.74 -0.04 78 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.46 -0.09 56 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.25 -0.04 61 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.02 -0.06 56 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.83 -0.05 57 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.65 -0.06 56 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.50 -0.04 56 0 143 0
29SEP26 9.25 C 0.48 0.48 0.48 0.38 -0.03 57 40 125 -20
29SEP26 9.50 C 0.00 0.00 0.00 0.28 -0.04 57 0 45 0
29SEP26 9.75 C 0.00 0.00 0.00 0.20 -0.03 57 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.14 -0.03 57 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.07 -0.01 59 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 0.03 -0.01 59 0 15 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.53 -0.06 67 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.32 -0.05 68 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.07 -0.08 62 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.88 -0.05 64 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.71 -0.01 66 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.52 -0.04 65 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.33 -0.03 63 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.15 -0.07 61 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.01 -0.05 61 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.88 -0.03 61 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.76 -0.04 61 0 141 0
29OCT26 9.50 C 0.00 0.00 0.00 0.66 -0.04 61 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.57 -0.03 62 0 15 0
29OCT26 10.00 C 0.00 0.00 0.00 0.49 -0.03 62 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.35 -0.03 62 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.25 -0.02 62 0 94 0
29OCT26 11.50 C 0.00 0.00 0.00 0.17 -0.02 61 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.12 -0.02 62 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.08 -0.01 61 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.06 -0.01 63 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.04 -0.01 63 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.03 0.00 64 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.66 -0.01 68 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.46 -0.01 68 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.25 +0.01 66 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.07 +0.01 66 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.87 -0.01 64 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.73 -0.01 65 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.57 -0.03 65 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.43 +0.02 65 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.26 -0.02 63 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.13 -0.03 62 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.02 -0.03 63 0 100 0
27NOV26 9.50 C 0.00 0.00 0.00 0.92 -0.03 63 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.83 -0.03 63 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.74 -0.04 63 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.59 -0.03 63 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.46 -0.03 63 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.36 -0.03 63 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.28 -0.02 63 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.22 -0.01 63 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.17 -0.01 63 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.13 -0.01 63 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.10 -0.01 63 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.08 0.00 64 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.76 -0.04 65 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.56 -0.02 64 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.41 +0.02 66 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.20 -0.04 63 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.07 +0.02 65 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.92 +0.02 65 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.77 -0.01 65 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.63 -0.01 64 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.46 -0.02 62 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 1.34 -0.03 62 0 135 0
30DEC26 9.25 C 0.00 0.00 0.00 1.23 -0.03 62 0 75 0
30DEC26 9.50 C 0.00 0.00 0.00 1.13 -0.03 62 0 15 0
30DEC26 9.75 C 0.00 0.00 0.00 1.04 -0.03 63 0 45 0
30DEC26 10.00 C 0.00 0.00 0.00 0.96 -0.02 63 0 93 0
30DEC26 10.50 C 0.00 0.00 0.00 0.80 -0.03 63 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.66 -0.03 63 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.55 -0.02 63 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.45 -0.02 63 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.37 -0.02 62 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.30 -0.02 62 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.25 -0.01 63 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.20 -0.02 62 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.17 -0.01 63 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.09 0.00 65 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.93 +0.01 65 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.76 -0.01 65 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.62 +0.01 65 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.48 +0.01 65 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.35 +0.01 65 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.22 +0.01 65 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.10 +0.01 65 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.97 0.00 64 0 60 0
30MAR27 9.00 C 0.00 0.00 0.00 1.80 -0.02 62 0 75 0
30MAR27 9.25 C 0.00 0.00 0.00 1.71 -0.04 63 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 1.60 -0.02 62 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.51 -0.02 62 0 0 0
30MAR27 10.00 C 1.55 1.55 1.55 1.44 -0.02 63 3 1 -2
30MAR27 10.50 C 0.00 0.00 0.00 1.27 -0.03 63 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 1.01 -0.02 63 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.90 -0.01 64 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.79 -0.02 63 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.70 -0.01 63 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.62 -0.01 63 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 0.48 -0.01 63 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 3.28 -0.06 65 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 3.11 -0.08 64 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 3.01 -0.03 66 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.83 -0.05 64 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.74 -0.01 66 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.60 -0.03 65 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.52 +0.01 66 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.43 +0.01 67 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.32 +0.01 67 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.18 -0.01 66 0 100 0
29JUN27 9.25 C 0.00 0.00 0.00 2.09 -0.03 66 0 100 0
29JUN27 9.50 C 0.00 0.00 0.00 2.00 -0.02 66 0 20 0
29JUN27 9.75 C 0.00 0.00 0.00 1.90 -0.06 66 0 95 0
29JUN27 10.00 C 0.00 0.00 0.00 1.85 0.00 67 0 45 0
29JUN27 10.50 C 0.00 0.00 0.00 1.69 0.00 67 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.54 -0.01 67 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.41 -0.01 67 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.28 -0.01 67 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.17 -0.01 67 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.07 -0.01 67 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.98 0.00 67 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.89 -0.01 66 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.82 0.00 66 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 3.42 -0.06 65 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 3.28 -0.04 64 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 3.15 -0.04 64 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 3.03 -0.03 65 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.90 -0.07 65 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.80 -0.03 65 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.68 -0.07 64 0 15 0
29SEP27 8.50 C 0.00 0.00 0.00 2.61 -0.01 66 0 0 0
29SEP27 8.75 C 2.53 2.53 2.53 2.51 -0.01 66 15 15 +15
29SEP27 9.00 C 2.35 2.35 2.35 2.41 -0.02 66 8 8 +8
29SEP27 9.25 C 2.26 2.26 2.26 2.30 -0.02 65 15 15 +15
29SEP27 9.50 C 0.00 0.00 0.00 2.22 -0.01 65 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 2.14 -0.01 65 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 2.06 -0.06 66 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.92 -0.06 66 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.79 -0.05 66 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.66 -0.04 66 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.55 -0.03 66 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.44 -0.03 66 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.33 -0.04 66 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.24 -0.03 66 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.16 -0.03 66 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.08 -0.03 66 0 0 0
TOTAL CALL 81 1,971 +16
18SEP26 7.10 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
18SEP26 7.20 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
18SEP26 7.30 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
18SEP26 7.40 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
18SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
18SEP26 7.60 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
18SEP26 7.70 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
18SEP26 7.80 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
18SEP26 7.90 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
18SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
18SEP26 8.10 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
18SEP26 8.20 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
18SEP26 8.30 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
18SEP26 8.40 P 0.00 0.00 0.00 0.01 -0.01 59 0 35 0
18SEP26 8.50 P 0.00 0.00 0.00 0.02 -0.01 62 0 0 0
18SEP26 8.60 P 0.00 0.00 0.00 0.03 -0.01 61 0 45 0
18SEP26 8.70 P 0.00 0.00 0.00 0.04 -0.01 59 0 45 0
18SEP26 8.80 P 0.00 0.00 0.00 0.06 -0.02 59 0 38 0
18SEP26 8.90 P 0.00 0.00 0.00 0.08 -0.03 57 0 15 0
18SEP26 9.00 P 0.00 0.00 0.00 0.12 -0.02 59 0 75 0
18SEP26 9.10 P 0.00 0.00 0.00 0.16 -0.02 59 0 90 0
18SEP26 9.20 P 0.00 0.00 0.00 0.21 -0.02 59 0 75 0
18SEP26 9.30 P 0.00 0.00 0.00 0.27 -0.01 60 0 30 0
18SEP26 9.40 P 0.00 0.00 0.00 0.33 -0.01 59 0 15 0
18SEP26 9.50 P 0.00 0.00 0.00 0.42 +0.01 65 0 0 0
18SEP26 9.60 P 0.00 0.00 0.00 0.48 -0.01 59 0 0 0
18SEP26 9.70 P 0.00 0.00 0.00 0.56 +0.01 57 0 0 0
18SEP26 9.80 P 0.00 0.00 0.00 0.65 +0.02 59 0 0 0
18SEP26 9.90 P 0.00 0.00 0.00 0.74 +0.03 58 0 0 0
18SEP26 10.00 P 0.00 0.00 0.00 0.84 +0.04 63 0 0 0
18SEP26 10.25 P 0.00 0.00 0.00 1.08 +0.04 64 0 0 0
18SEP26 10.50 P 0.00 0.00 0.00 1.33 +0.05 76 0 0 0
18SEP26 10.75 P 0.00 0.00 0.00 1.58 +0.05 87 0 0 0
18SEP26 11.00 P 0.00 0.00 0.00 1.83 +0.05 97 0 0 0
18SEP26 11.25 P 0.00 0.00 0.00 2.08 +0.05 107 0 0 0
18SEP26 11.50 P 0.00 0.00 0.00 2.33 +0.05 117 0 0 0
18SEP26 11.75 P 0.00 0.00 0.00 2.58 +0.05 126 0 0 0
18SEP26 12.00 P 0.00 0.00 0.00 2.83 +0.05 135 0 0 0
18SEP26 12.25 P 0.00 0.00 0.00 3.08 +0.05 144 0 0 0
18SEP26 12.50 P 0.00 0.00 0.00 3.33 +0.05 153 0 0 0
18SEP26 12.75 P 0.00 0.00 0.00 3.58 +0.05 161 0 0 0
18SEP26 13.00 P 0.00 0.00 0.00 3.83 +0.05 169 0 0 0
18SEP26 13.25 P 0.00 0.00 0.00 4.08 +0.05 177 0 0 0
25SEP26 7.10 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
25SEP26 7.20 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
25SEP26 7.30 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
25SEP26 7.40 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
25SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
25SEP26 7.60 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
25SEP26 7.70 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
25SEP26 7.80 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
25SEP26 7.90 P 0.00 0.00 0.00 0.02 0.00 57 0 0 0
25SEP26 8.00 P 0.00 0.00 0.00 0.03 0.00 59 0 0 0
25SEP26 8.10 P 0.00 0.00 0.00 0.04 0.00 59 0 0 0
25SEP26 8.20 P 0.00 0.00 0.00 0.05 0.00 58 0 0 0
25SEP26 8.30 P 0.00 0.00 0.00 0.06 0.00 57 0 0 0
25SEP26 8.40 P 0.00 0.00 0.00 0.08 -0.01 57 0 0 0
25SEP26 8.50 P 0.00 0.00 0.00 0.10 -0.01 57 0 0 0
25SEP26 8.60 P 0.00 0.00 0.00 0.12 -0.01 56 0 0 0
25SEP26 8.70 P 0.00 0.00 0.00 0.15 0.00 57 0 0 0
25SEP26 8.80 P 0.00 0.00 0.00 0.18 -0.01 56 0 0 0
25SEP26 8.90 P 0.00 0.00 0.00 0.22 0.00 57 0 0 0
25SEP26 9.00 P 0.00 0.00 0.00 0.26 0.00 57 0 0 0
25SEP26 9.10 P 0.00 0.00 0.00 0.31 -0.01 57 0 0 0
25SEP26 9.20 P 0.00 0.00 0.00 0.36 -0.01 57 0 0 0
25SEP26 9.30 P 0.00 0.00 0.00 0.42 0.00 58 0 0 0
25SEP26 9.40 P 0.00 0.00 0.00 0.48 0.00 58 0 0 0
25SEP26 9.50 P 0.00 0.00 0.00 0.54 -0.01 58 0 0 0
25SEP26 9.60 P 0.00 0.00 0.00 0.60 -0.01 56 0 0 0
25SEP26 9.70 P 0.00 0.00 0.00 0.68 +0.01 58 0 0 0
25SEP26 9.80 P 0.00 0.00 0.00 0.73 -0.01 53 0 0 0
25SEP26 9.90 P 0.00 0.00 0.00 0.83 +0.02 57 0 0 0
25SEP26 10.00 P 0.00 0.00 0.00 0.92 +0.03 59 0 0 0
25SEP26 10.25 P 0.00 0.00 0.00 1.13 +0.03 58 0 0 0
25SEP26 10.50 P 0.00 0.00 0.00 1.35 +0.07 56 0 0 0
25SEP26 10.75 P 0.00 0.00 0.00 1.59 +0.04 58 0 0 0
25SEP26 11.00 P 0.00 0.00 0.00 1.83 +0.04 56 0 0 0
25SEP26 11.25 P 0.00 0.00 0.00 2.08 +0.05 62 0 0 0
25SEP26 11.50 P 0.00 0.00 0.00 2.33 +0.05 67 0 0 0
25SEP26 11.75 P 0.00 0.00 0.00 2.58 +0.05 73 0 0 0
25SEP26 12.00 P 0.00 0.00 0.00 2.83 +0.05 78 0 0 0
25SEP26 12.25 P 0.00 0.00 0.00 3.08 +0.05 83 0 0 0
25SEP26 12.50 P 0.00 0.00 0.00 3.33 +0.05 88 0 0 0
25SEP26 12.75 P 0.00 0.00 0.00 3.58 +0.05 92 0 0 0
25SEP26 13.00 P 0.00 0.00 0.00 3.83 - 97 0 0 -
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 70 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 -0.01 54 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.03 0.00 58 0 100 0
29SEP26 8.00 P 0.00 0.00 0.00 0.05 -0.01 57 0 245 0
29SEP26 8.25 P 0.00 0.00 0.00 0.08 -0.01 55 0 171 0
29SEP26 8.50 P 0.14 0.14 0.11 0.14 0.00 56 6 68 0
29SEP26 8.75 P 0.00 0.00 0.00 0.21 -0.01 55 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.31 -0.02 55 0 70 0
29SEP26 9.25 P 0.00 0.00 0.00 0.44 -0.01 56 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.60 0.00 58 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.76 +0.01 56 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.95 +0.02 56 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 1.37 +0.03 54 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.85 +0.03 60 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.33 +0.03 58 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.83 +0.04 67 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.33 +0.05 76 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.83 +0.05 84 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.33 +0.05 91 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.83 +0.05 99 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.33 +0.05 106 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.05 -0.01 60 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.08 0.00 61 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.11 0.00 60 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.15 -0.01 60 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.20 -0.01 60 0 30 0
29OCT26 8.00 P 0.00 0.00 0.00 0.27 0.00 60 0 25 0
29OCT26 8.25 P 0.00 0.00 0.00 0.35 0.00 60 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.44 -0.01 60 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.55 0.00 61 0 75 0
29OCT26 9.00 P 0.00 0.00 0.00 0.66 -0.01 60 0 135 0
29OCT26 9.25 P 0.89 0.89 0.72 0.80 0.00 61 30 235 +30
29OCT26 9.50 P 0.89 0.91 0.84 0.95 0.00 61 75 90 +75
29OCT26 9.75 P 0.00 0.00 0.00 1.12 +0.01 62 0 30 0
29OCT26 10.00 P 0.00 0.00 0.00 1.28 0.00 62 0 1 0
29OCT26 10.50 P 0.00 0.00 0.00 1.66 0.00 63 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.03 -0.03 60 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.46 0.00 61 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.93 +0.06 64 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.39 +0.07 64 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.86 +0.06 63 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.34 +0.06 62 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.83 +0.05 62 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 5.33 +0.05 66 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.14 0.00 61 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.18 -0.01 61 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.24 0.00 62 0 15 0
27NOV26 7.50 P 0.00 0.00 0.00 0.30 0.00 61 0 50 0
27NOV26 7.75 P 0.00 0.00 0.00 0.37 -0.01 61 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.45 -0.01 61 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.54 -0.01 61 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.65 0.00 61 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.77 0.00 62 0 15 0
27NOV26 9.00 P 0.00 0.00 0.00 0.89 0.00 61 0 15 0
27NOV26 9.25 P 0.00 0.00 0.00 1.03 0.00 62 0 115 0
27NOV26 9.50 P 1.14 1.14 1.14 1.18 0.00 62 15 45 +15
27NOV26 9.75 P 0.00 0.00 0.00 1.32 -0.02 61 0 15 0
27NOV26 10.00 P 0.00 0.00 0.00 1.49 -0.03 62 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 1.87 -0.01 64 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.22 -0.04 62 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 2.62 0.00 62 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.06 +0.01 63 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.48 -0.03 62 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.93 0.00 61 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.39 0.00 61 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.85 -0.03 57 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 5.33 -0.01 54 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.24 0.00 61 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.29 0.00 61 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.36 0.00 61 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.43 0.00 61 0 135 0
30DEC26 7.75 P 0.00 0.00 0.00 0.52 +0.01 61 0 134 0
30DEC26 8.00 P 0.00 0.00 0.00 0.61 0.00 61 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 0.71 0.00 61 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 0.82 0.00 61 0 6 0
30DEC26 8.75 P 0.00 0.00 0.00 0.95 +0.01 61 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.08 0.00 61 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.22 0.00 61 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.37 0.00 62 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.53 0.00 62 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.64 -0.06 59 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.01 -0.04 61 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.36 -0.03 60 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.77 0.00 61 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.18 +0.01 62 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.60 +0.01 61 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.03 +0.01 61 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.51 +0.04 64 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.97 +0.03 64 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.42 +0.03 63 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.50 +0.01 62 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.57 +0.01 61 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.67 +0.02 62 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.77 +0.01 62 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.86 -0.01 61 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.98 +0.01 62 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.11 +0.02 62 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.22 0.00 62 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.34 -0.01 61 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.49 +0.01 62 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.64 +0.01 62 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.79 +0.01 62 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.95 0.00 62 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.12 +0.01 63 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.46 0.00 63 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.82 +0.04 64 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.15 -0.02 62 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.52 -0.02 62 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.93 -0.02 62 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.34 -0.01 62 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.76 -0.02 62 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.19 -0.02 62 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.67 +0.02 64 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.84 +0.02 64 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.94 +0.02 64 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.05 0.00 64 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.17 -0.01 64 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.29 -0.01 64 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.42 0.00 65 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.55 0.00 64 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.68 -0.01 64 0 15 0
29JUN27 8.75 P 0.00 0.00 0.00 1.82 -0.02 64 0 19 0
29JUN27 9.00 P 2.02 2.02 2.02 1.96 -0.02 64 6 115 0
29JUN27 9.25 P 2.06 2.06 2.06 2.11 -0.03 64 9 189 +9
29JUN27 9.50 P 0.00 0.00 0.00 2.30 +0.02 65 0 20 0
29JUN27 9.75 P 0.00 0.00 0.00 2.46 +0.03 65 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 2.61 -0.02 65 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.97 +0.02 65 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.32 +0.02 65 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.72 +0.01 66 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.08 +0.02 66 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.47 +0.02 66 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.87 +0.01 66 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.28 +0.01 66 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.71 +0.03 67 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.12 +0.02 67 0 0 0
29SEP27 6.75 P 1.04 1.04 1.04 1.03 +0.01 64 15 30 +15
29SEP27 7.00 P 1.16 1.16 1.16 1.15 +0.01 64 60 60 +60
29SEP27 7.25 P 0.00 0.00 0.00 1.27 +0.01 64 0 5 0
29SEP27 7.50 P 0.00 0.00 0.00 1.39 -0.04 64 0 0 0
29SEP27 7.75 P 1.53 1.53 1.53 1.54 -0.02 65 13 13 +13
29SEP27 8.00 P 0.00 0.00 0.00 1.66 -0.03 64 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 1.80 -0.03 64 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.94 -0.03 64 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 2.09 -0.03 64 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 2.25 -0.02 65 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.41 -0.01 65 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.57 -0.01 65 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.74 +0.01 65 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.91 +0.01 65 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.23 0.00 65 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.59 +0.01 65 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 3.97 +0.02 65 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.35 0.00 65 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 4.74 0.00 66 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 5.13 -0.01 66 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 5.57 +0.02 67 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 5.99 +0.04 67 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 6.40 +0.02 67 0 0 0
TOTAL PUT 229 2,841 +217
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$ 7.610
29SEP26 5.25 C 0.00 0.00 0.00 2.36 -0.14 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.11 -0.14 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.86 -0.14 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.61 -0.14 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.36 -0.14 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.15 -0.11 59 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.87 -0.12 28 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.66 -0.10 40 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.44 -0.09 35 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.25 -0.10 31 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.14 -0.07 33 0 19 0
29SEP26 8.00 C 0.00 0.00 0.00 0.07 -0.04 33 0 541 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 -0.02 34 0 333 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 417 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 728 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 46 0 634 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 52 0 172 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 58 0 569 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 64 0 642 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 69 0 216 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 79 0 481 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 88 0 619 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 97 0 162 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 106 0 350 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 113 0 262 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 121 0 412 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 128 0 379 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 135 0 301 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 141 0 157 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 147 0 3,039 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 153 0 233 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 159 0 125 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 165 0 51 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 170 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 175 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 180 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 185 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 189 0 7 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 194 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 198 0 36 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 206 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 214 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 222 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 235 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 242 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 248 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 254 0 20 0
29OCT26 5.25 C 0.00 0.00 0.00 2.36 -0.16 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.12 -0.14 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.94 -0.07 61 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.69 -0.06 53 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.44 -0.10 46 0 4 0
29OCT26 6.50 C 0.00 0.00 0.00 1.21 -0.08 43 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.98 -0.08 39 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.78 -0.08 37 0 3 0
29OCT26 7.25 C 0.00 0.00 0.00 0.57 -0.11 33 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.43 -0.09 34 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.31 -0.08 34 0 15 0
29OCT26 8.00 C 0.28 0.28 0.23 0.22 -0.06 34 39 35 -35
29OCT26 8.25 C 0.00 0.00 0.00 0.15 -0.05 34 0 92 0
29OCT26 8.50 C 0.00 0.00 0.00 0.10 -0.04 34 0 413 0
29OCT26 8.75 C 0.00 0.00 0.00 0.07 -0.02 35 0 41 0
29OCT26 9.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 357 0
29OCT26 9.25 C 0.00 0.00 0.00 0.03 -0.01 36 0 265 0
29OCT26 9.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 224 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 -0.01 35 0 134 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 38 0 213 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 44 0 151 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 54 0 210 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 59 0 255 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.46 -0.06 61 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.22 -0.05 57 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.97 -0.06 51 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.73 -0.08 46 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.50 -0.09 43 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.28 -0.07 41 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.04 -0.11 35 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.87 -0.09 36 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.69 -0.11 34 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.56 -0.09 35 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.44 -0.07 35 0 15 0
27NOV26 8.00 C 0.00 0.00 0.00 0.34 -0.07 35 0 107 0
27NOV26 8.25 C 0.00 0.00 0.00 0.26 -0.06 35 0 471 0
27NOV26 8.50 C 0.00 0.00 0.00 0.20 -0.04 35 0 45 0
27NOV26 8.75 C 0.00 0.00 0.00 0.15 -0.03 36 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.12 -0.02 37 0 107 0
27NOV26 9.25 C 0.00 0.00 0.00 0.09 -0.01 37 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.06 -0.02 36 0 48 0
27NOV26 9.75 C 0.00 0.00 0.00 0.05 -0.01 37 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 42 0 105 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.49 -0.05 54 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.25 -0.06 50 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.01 -0.07 46 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.78 -0.07 43 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.56 -0.10 41 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.36 -0.07 40 0 0 0
30DEC26 6.75 C 1.11 1.11 1.11 1.11 -0.13 34 15 15 +15
30DEC26 7.00 C 0.00 0.00 0.00 0.95 -0.12 35 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.81 -0.10 36 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.67 -0.10 35 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.56 -0.08 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.46 -0.07 36 0 30 0
30DEC26 8.25 C 0.00 0.00 0.00 0.38 -0.05 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.31 -0.05 37 0 343 0
30DEC26 8.75 C 0.00 0.00 0.00 0.25 -0.04 37 0 495 0
30DEC26 9.00 C 0.00 0.00 0.00 0.20 -0.03 37 0 245 0
30DEC26 9.25 C 0.00 0.00 0.00 0.16 -0.02 37 0 71 0
30DEC26 9.50 C 0.13 0.13 0.13 0.12 -0.03 36 2 17 +2
30DEC26 9.75 C 0.00 0.00 0.00 0.10 -0.02 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 -0.01 38 0 84 0
30DEC26 11.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 264 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 288 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 37 0 455 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 40 0 340 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 43 0 281 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 46 0 246 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 48 0 236 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 50 0 239 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 53 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 57 0 316 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 59 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 61 0 218 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 63 0 85 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 65 0 27 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 68 0 87 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 70 0 86 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 71 0 199 0
30MAR27 5.25 C 0.00 0.00 0.00 2.54 -0.10 42 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.31 -0.12 39 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.09 -0.12 38 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.94 -0.06 41 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.75 -0.06 41 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.57 -0.06 40 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.35 -0.10 37 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.24 -0.05 39 0 2 0
30MAR27 7.25 C 1.13 1.13 1.08 1.06 -0.09 37 90 180 +90
30MAR27 7.50 C 0.00 0.00 0.00 0.94 -0.08 37 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.82 -0.08 37 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.72 -0.07 37 0 0 0
30MAR27 8.25 C 0.67 0.67 0.67 0.63 -0.06 37 15 15 +15
30MAR27 8.50 C 0.00 0.00 0.00 0.55 -0.06 37 0 13 0
30MAR27 8.75 C 0.00 0.00 0.00 0.48 -0.05 37 0 235 0
30MAR27 9.00 C 0.00 0.00 0.00 0.42 -0.05 38 0 21 0
30MAR27 9.25 C 0.00 0.00 0.00 0.36 -0.04 37 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 0.31 -0.04 37 0 75 0
30MAR27 9.75 C 0.00 0.00 0.00 0.27 -0.03 38 0 10 0
30MAR27 10.00 C 0.24 0.24 0.24 0.23 -0.03 37 20 65 0
30MAR27 10.50 C 0.00 0.00 0.00 0.17 -0.02 38 0 189 0
30MAR27 11.00 C 0.00 0.00 0.00 0.12 -0.02 37 0 200 0
30MAR27 11.50 C 0.00 0.00 0.00 0.09 -0.01 38 0 202 0
30MAR27 12.00 C 0.00 0.00 0.00 0.07 0.00 38 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 0.04 0.00 39 0 91 0
30MAR27 13.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 38 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 37 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 13 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 32 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 11 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 46 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 2.62 -0.10 39 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.42 -0.09 39 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.22 -0.09 38 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.03 -0.09 37 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.86 -0.09 38 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.69 -0.09 37 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.53 -0.08 37 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.43 -0.03 39 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.30 -0.04 39 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.17 -0.03 38 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.06 -0.02 38 0 15 0
29JUN27 8.00 C 0.00 0.00 0.00 0.95 -0.04 38 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.85 -0.05 38 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.77 -0.04 38 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.69 -0.04 38 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.62 -0.05 38 0 85 0
29JUN27 9.25 C 0.00 0.00 0.00 0.56 -0.04 38 0 85 0
29JUN27 9.50 C 0.00 0.00 0.00 0.50 -0.03 38 0 15 0
29JUN27 9.75 C 0.00 0.00 0.00 0.46 -0.02 39 0 15 0
29JUN27 10.00 C 0.00 0.00 0.00 0.41 -0.01 39 0 63 0
29JUN27 10.50 C 0.00 0.00 0.00 0.34 0.00 39 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.27 0.00 39 0 142 0
29JUN27 11.50 C 0.00 0.00 0.00 0.21 0.00 39 0 3 0
29JUN27 12.00 C 0.00 0.00 0.00 0.17 0.00 39 0 8 0
29JUN27 12.50 C 0.00 0.00 0.00 0.14 +0.01 39 0 7 0
29JUN27 13.00 C 0.00 0.00 0.00 0.11 +0.01 39 0 7 0
29JUN27 13.50 C 0.00 0.00 0.00 0.09 +0.01 39 0 3 0
29JUN27 14.00 C 0.00 0.00 0.00 0.07 0.00 39 0 120 0
29JUN27 14.50 C 0.00 0.00 0.00 0.06 +0.01 40 0 13 0
29JUN27 15.00 C 0.00 0.00 0.00 0.05 +0.01 40 0 61 0
29SEP27 5.25 C 0.00 0.00 0.00 2.62 -0.10 40 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.42 -0.09 40 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.22 -0.09 39 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.03 -0.10 38 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.86 -0.09 38 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.74 -0.10 40 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.59 -0.09 40 0 15 0
29SEP27 7.00 C 0.00 0.00 0.00 1.44 -0.09 39 0 15 0
29SEP27 7.25 C 0.00 0.00 0.00 1.31 -0.08 39 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.19 -0.08 39 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.08 -0.07 39 0 0 0
29SEP27 8.00 C 1.09 1.09 1.09 0.98 -0.06 39 34 60 +34
29SEP27 8.25 C 0.99 0.99 0.99 0.88 -0.07 39 17 32 +17
29SEP27 8.50 C 0.92 0.92 0.92 0.80 -0.05 39 34 49 +34
29SEP27 8.75 C 0.00 0.00 0.00 0.72 -0.06 38 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.65 -0.05 38 0 3 0
29SEP27 9.25 C 0.00 0.00 0.00 0.59 -0.04 38 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.53 -0.04 38 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.47 -0.05 38 0 3 0
29SEP27 10.00 C 0.00 0.00 0.00 0.43 -0.03 38 0 4 0
29SEP27 10.50 C 0.43 0.43 0.43 0.35 -0.03 38 2 28 +2
TOTAL CALL 268 23,589 +174
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 84 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 46 0 100 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 355 0
29SEP26 7.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 713 0
29SEP26 7.25 P 0.00 0.00 0.00 0.07 +0.02 34 0 558 0
29SEP26 7.50 P 0.00 0.00 0.00 0.15 +0.04 34 0 785 0
29SEP26 7.75 P 0.00 0.00 0.00 0.28 +0.07 34 0 490 0
29SEP26 8.00 P 0.00 0.00 0.00 0.44 +0.08 31 0 1,099 0
29SEP26 8.25 P 0.00 0.00 0.00 0.66 +0.11 32 0 1,409 0
29SEP26 8.50 P 0.00 0.00 0.00 0.89 +0.11 0 0 312 0
29SEP26 8.75 P 0.00 0.00 0.00 1.14 +0.10 0 0 400 0
29SEP26 9.00 P 0.00 0.00 0.00 1.39 +0.11 0 0 150 -64
29SEP26 9.25 P 0.00 0.00 0.00 1.64 +0.12 0 0 235 0
29SEP26 9.50 P 0.00 0.00 0.00 1.89 +0.09 0 0 140 -60
29SEP26 9.75 P 0.00 0.00 0.00 2.14 +0.12 0 0 290 0
29SEP26 10.00 P 0.00 0.00 0.00 2.39 +0.09 0 0 43 0
29SEP26 10.50 P 0.00 0.00 0.00 2.89 +0.09 0 0 342 0
29SEP26 11.00 P 0.00 0.00 0.00 3.41 +0.12 105 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.89 +0.09 0 0 195 0
29SEP26 12.00 P 0.00 0.00 0.00 4.41 +0.11 124 0 16 0
29SEP26 12.50 P 0.00 0.00 0.00 4.89 +0.09 0 0 45 0
29SEP26 13.00 P 0.00 0.00 0.00 5.41 +0.13 141 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.91 +0.11 149 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.41 +0.11 157 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.91 +0.11 165 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.41 +0.10 172 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.91 +0.11 178 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.41 +0.11 185 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.91 +0.12 191 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.40 +0.11 184 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.91 +0.10 202 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.41 +0.11 208 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.90 +0.12 200 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.40 +0.11 205 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.90 +0.12 210 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.41 +0.15 229 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.40 +0.10 224 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.41 +0.13 248 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.41 +0.13 257 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.41 +0.13 265 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 17.41 +0.13 273 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 18.40 +0.13 265 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 19.41 +0.15 287 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 20.41 +0.13 294 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.04 +0.01 35 0 450 0
29OCT26 6.75 P 0.00 0.00 0.00 0.08 +0.02 36 0 115 0
29OCT26 7.00 P 0.00 0.00 0.00 0.13 +0.03 35 0 306 0
29OCT26 7.25 P 0.00 0.00 0.00 0.21 +0.04 36 0 459 0
29OCT26 7.50 P 0.00 0.00 0.00 0.32 +0.07 36 0 311 0
29OCT26 7.75 P 0.00 0.00 0.00 0.45 +0.08 36 0 160 0
29OCT26 8.00 P 0.00 0.00 0.00 0.61 +0.10 37 0 263 0
29OCT26 8.25 P 0.00 0.00 0.00 0.79 +0.10 37 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.94 +0.07 30 0 287 0
29OCT26 8.75 P 0.00 0.00 0.00 1.15 +0.08 27 0 158 0
29OCT26 9.00 P 0.00 0.00 0.00 1.41 +0.08 34 0 104 0
29OCT26 9.25 P 0.00 0.00 0.00 1.67 +0.12 41 0 45 0
29OCT26 9.50 P 0.00 0.00 0.00 1.91 +0.11 42 0 3 0
29OCT26 9.75 P 0.00 0.00 0.00 2.16 +0.14 46 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.41 +0.11 50 0 10 0
29OCT26 10.50 P 0.00 0.00 0.00 2.89 +0.09 0 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.41 +0.12 63 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.91 +0.11 69 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.41 +0.11 75 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.91 +0.11 80 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 5.41 +0.11 85 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 15 0
27NOV26 6.25 P 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.10 +0.02 37 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.15 +0.03 36 0 25 0
27NOV26 7.00 P 0.00 0.00 0.00 0.22 +0.04 36 0 301 0
27NOV26 7.25 P 0.00 0.00 0.00 0.32 +0.06 37 0 645 0
27NOV26 7.50 P 0.37 0.37 0.37 0.43 +0.07 37 15 791 +15
27NOV26 7.75 P 0.00 0.00 0.00 0.56 +0.08 37 0 46 0
27NOV26 8.00 P 0.00 0.00 0.00 0.72 +0.09 37 0 13 0
27NOV26 8.25 P 0.00 0.00 0.00 0.84 +0.04 34 0 426 0
27NOV26 8.50 P 0.00 0.00 0.00 1.03 +0.05 34 0 1,211 0
27NOV26 8.75 P 0.00 0.00 0.00 1.23 +0.06 33 0 15 0
27NOV26 9.00 P 0.00 0.00 0.00 1.44 +0.05 33 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.67 +0.07 33 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.92 +0.10 37 0 3 0
27NOV26 9.75 P 0.00 0.00 0.00 2.16 +0.11 38 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.41 +0.11 41 0 10 0
27NOV26 10.50 P 0.00 0.00 0.00 2.89 +0.09 0 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.41 +0.12 51 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.91 +0.11 56 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.41 +0.11 61 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 4.91 +0.11 65 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 5.41 +0.11 69 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.11 +0.02 37 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.16 +0.02 37 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.22 +0.02 36 0 9 0
30DEC26 7.00 P 0.00 0.00 0.00 0.31 +0.04 37 0 36 0
30DEC26 7.25 P 0.35 0.35 0.35 0.41 +0.06 37 16 161 +16
30DEC26 7.50 P 0.00 0.00 0.00 0.52 +0.05 37 0 645 0
30DEC26 7.75 P 0.00 0.00 0.00 0.66 +0.08 37 0 170 0
30DEC26 8.00 P 0.00 0.00 0.00 0.81 +0.09 37 0 38 0
30DEC26 8.25 P 0.00 0.00 0.00 0.97 +0.09 37 0 25 0
30DEC26 8.50 P 0.00 0.00 0.00 1.10 +0.03 34 0 522 0
30DEC26 8.75 P 0.00 0.00 0.00 1.28 +0.02 33 0 496 0
30DEC26 9.00 P 0.00 0.00 0.00 1.49 +0.03 33 0 253 0
30DEC26 9.25 P 0.00 0.00 0.00 1.70 +0.03 32 0 67 0
30DEC26 9.50 P 0.00 0.00 0.00 1.92 +0.04 32 0 100 0
30DEC26 9.75 P 0.00 0.00 0.00 2.16 +0.05 33 0 328 0
30DEC26 10.00 P 0.00 0.00 0.00 2.41 +0.08 35 0 500 0
30DEC26 10.50 P 0.00 0.00 0.00 2.91 +0.11 40 0 162 0
30DEC26 11.00 P 0.00 0.00 0.00 3.41 +0.12 44 0 222 -185
30DEC26 11.50 P 0.00 0.00 0.00 3.91 +0.11 49 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.41 +0.11 53 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.91 +0.11 56 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.41 +0.11 60 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.91 +0.11 63 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.41 +0.11 66 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.91 +0.11 69 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.41 +0.10 72 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.91 +0.11 75 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.41 +0.11 78 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.91 +0.12 81 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.40 +0.11 80 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.91 +0.10 86 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.41 +0.11 88 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.90 +0.12 87 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.40 +0.11 89 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.90 +0.12 91 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.41 +0.15 97 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.07 +0.01 38 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.10 +0.02 38 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.13 +0.01 37 0 0 0
30MAR27 6.00 P 0.17 0.17 0.17 0.18 +0.02 37 100 100 +100
30MAR27 6.25 P 0.22 0.22 0.22 0.25 +0.03 38 90 90 +90
30MAR27 6.50 P 0.00 0.00 0.00 0.32 +0.03 38 0 150 0
30MAR27 6.75 P 0.00 0.00 0.00 0.40 +0.04 37 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.50 +0.06 38 0 100 0
30MAR27 7.25 P 0.00 0.00 0.00 0.61 +0.07 38 0 320 0
30MAR27 7.50 P 0.00 0.00 0.00 0.73 +0.06 37 0 189 0
30MAR27 7.75 P 0.00 0.00 0.00 0.86 +0.07 37 0 325 0
30MAR27 8.00 P 0.00 0.00 0.00 1.01 +0.08 38 0 284 0
30MAR27 8.25 P 0.00 0.00 0.00 1.17 +0.09 38 0 333 0
30MAR27 8.50 P 0.00 0.00 0.00 1.29 +0.03 36 0 378 0
30MAR27 8.75 P 0.00 0.00 0.00 1.46 +0.02 35 0 118 0
30MAR27 9.00 P 0.00 0.00 0.00 1.65 +0.03 35 0 84 0
30MAR27 9.25 P 0.00 0.00 0.00 1.85 +0.03 35 0 144 0
30MAR27 9.50 P 0.00 0.00 0.00 2.05 +0.03 35 0 45 0
30MAR27 9.75 P 0.00 0.00 0.00 2.29 +0.08 37 0 19 0
30MAR27 10.00 P 0.00 0.00 0.00 2.53 +0.12 39 0 151 0
30MAR27 10.50 P 0.00 0.00 0.00 2.99 +0.14 40 0 113 0
30MAR27 11.00 P 0.00 0.00 0.00 3.45 +0.14 40 0 32 0
30MAR27 11.50 P 0.00 0.00 0.00 3.93 +0.13 42 0 52 0
30MAR27 12.00 P 0.00 0.00 0.00 4.41 +0.11 42 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.91 +0.11 45 0 22 0
30MAR27 13.00 P 0.00 0.00 0.00 5.41 +0.11 48 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.93 +0.13 54 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.43 +0.13 56 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.91 +0.11 56 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.41 +0.10 58 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.91 +0.11 60 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.41 +0.11 63 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 8.91 +0.12 65 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.40 +0.11 64 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.91 +0.10 69 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 10.41 +0.11 70 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.14 +0.03 39 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.19 +0.04 39 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.24 +0.04 39 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.30 +0.04 38 0 4 0
29JUN27 6.25 P 0.00 0.00 0.00 0.38 +0.05 39 0 11 0
29JUN27 6.50 P 0.00 0.00 0.00 0.48 +0.07 39 0 35 0
29JUN27 6.75 P 0.00 0.00 0.00 0.56 +0.06 39 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.66 +0.07 38 0 3 0
29JUN27 7.25 P 0.00 0.00 0.00 0.78 +0.09 39 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.91 +0.09 39 0 130 0
29JUN27 7.75 P 0.00 0.00 0.00 1.04 +0.10 38 0 95 0
29JUN27 8.00 P 0.00 0.00 0.00 1.19 +0.10 39 0 167 0
29JUN27 8.25 P 0.00 0.00 0.00 1.32 +0.09 38 0 252 0
29JUN27 8.50 P 0.00 0.00 0.00 1.49 +0.10 38 0 473 0
29JUN27 8.75 P 0.00 0.00 0.00 1.67 +0.11 38 0 500 0
29JUN27 9.00 P 0.00 0.00 0.00 1.86 +0.13 39 0 620 0
29JUN27 9.25 P 0.00 0.00 0.00 2.04 +0.12 39 0 718 0
29JUN27 9.50 P 0.00 0.00 0.00 2.22 +0.12 38 0 135 0
29JUN27 9.75 P 0.00 0.00 0.00 2.42 +0.12 38 0 6 0
29JUN27 10.00 P 0.00 0.00 0.00 2.60 +0.10 37 0 9 0
29JUN27 10.50 P 0.00 0.00 0.00 3.02 +0.03 37 0 32 0
29JUN27 11.00 P 0.00 0.00 0.00 3.45 +0.02 35 0 160 0
29JUN27 11.50 P 0.00 0.00 0.00 3.93 +0.05 37 0 60 0
29JUN27 12.00 P 0.00 0.00 0.00 4.42 +0.08 38 0 29 0
29JUN27 12.50 P 0.00 0.00 0.00 4.91 +0.08 40 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 5.41 +0.11 42 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.93 +0.13 47 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 6.43 +0.13 49 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.91 +0.11 49 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 7.41 +0.10 51 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.26 +0.04 38 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.31 +0.02 37 0 150 0
29SEP27 5.75 P 0.00 0.00 0.00 0.38 +0.03 37 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.47 +0.04 37 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.56 +0.04 37 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.66 +0.04 37 0 40 0
29SEP27 6.75 P 0.00 0.00 0.00 0.78 +0.05 37 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.90 +0.05 37 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.03 +0.06 37 0 5 0
29SEP27 7.50 P 1.08 1.08 1.06 1.17 +0.06 37 68 64 +34
29SEP27 7.75 P 0.00 0.00 0.00 1.31 +0.06 36 0 45 0
29SEP27 8.00 P 1.38 1.38 1.38 1.47 +0.07 36 8 30 0
29SEP27 8.25 P 0.00 0.00 0.00 1.63 +0.08 36 0 30 0
29SEP27 8.50 P 0.00 0.00 0.00 1.79 +0.08 36 0 36 0
29SEP27 8.75 P 0.00 0.00 0.00 1.97 +0.08 36 0 20 0
29SEP27 9.00 P 0.00 0.00 0.00 2.14 +0.08 35 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.33 +0.09 35 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.52 +0.09 35 0 13 0
29SEP27 9.75 P 0.00 0.00 0.00 2.71 +0.09 34 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.91 +0.10 34 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.31 +0.10 33 0 0 0
TOTAL PUT 297 24,519 -54
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$ 84.740
29SEP26 55.00 C 0.00 0.00 0.00 29.93 -0.77 128 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 27.40 -0.80 113 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 24.95 -0.75 108 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 22.40 -0.80 92 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 19.96 -0.74 87 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 17.41 -0.79 73 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 14.78 -0.93 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 12.28 -0.93 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 9.78 -0.93 0 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 7.29 -0.92 23 0 105 0
29SEP26 80.00 C 0.00 0.00 0.00 4.80 -0.92 17 0 300 0
29SEP26 82.50 C 0.00 0.00 0.00 2.51 -0.82 18 0 64 0
29SEP26 85.00 C 1.28 1.28 1.28 0.92 -0.49 18 9 124 0
29SEP26 87.50 C 0.30 0.30 0.30 0.23 -0.19 18 5 226 0
29SEP26 90.00 C 0.08 0.08 0.08 0.04 -0.06 18 90 319 +90
29SEP26 92.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 702 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 25 0 657 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 29 0 134 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 38 0 57 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 42 0 67 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 46 0 219 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 68 0 126 0
29OCT26 55.00 C 0.00 0.00 0.00 30.11 -0.59 87 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 27.61 -0.59 79 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 24.95 -0.75 66 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 22.40 -0.80 57 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 19.96 -0.74 53 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 17.62 -0.58 52 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 15.15 -0.56 46 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 12.28 -0.93 22 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 9.82 -0.89 24 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 7.32 -0.89 18 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 5.24 -0.68 21 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 3.36 -0.56 19 0 32 0
29OCT26 85.00 C 2.15 2.15 2.15 1.96 -0.37 19 30 34 0
29OCT26 87.50 C 1.19 1.19 1.19 1.02 -0.29 18 1 31 0
29OCT26 90.00 C 0.54 0.54 0.54 0.51 -0.16 19 30 129 +30
29OCT26 92.50 C 0.28 0.28 0.28 0.23 -0.09 19 2 102 0
29OCT26 95.00 C 0.00 0.00 0.00 0.09 -0.04 19 0 341 0
29OCT26 97.50 C 0.00 0.00 0.00 0.04 -0.01 19 0 10 0
29OCT26 100.00 C 0.05 0.05 0.05 0.01 -0.01 19 20 53 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 21 0 90 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 23 0 4 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 26 0 401 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 30 0 153 0
27NOV26 62.50 C 0.00 0.00 0.00 22.68 -0.52 50 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 20.18 -0.52 45 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 17.68 -0.52 40 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 15.15 -0.56 34 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 12.29 -0.92 20 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 10.17 -0.59 24 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 7.67 -0.82 19 0 90 0
27NOV26 80.00 C 0.00 0.00 0.00 5.73 -0.85 19 0 30 0
27NOV26 82.50 C 0.00 0.00 0.00 4.20 -0.53 20 0 150 0
27NOV26 85.00 C 0.00 0.00 0.00 2.78 -0.43 19 0 1 0
27NOV26 87.50 C 0.00 0.00 0.00 1.77 -0.35 19 0 1 0
27NOV26 90.00 C 1.08 1.08 1.08 1.08 -0.26 19 2 10 +2
27NOV26 92.50 C 0.67 0.67 0.65 0.65 -0.15 19 92 98 +92
27NOV26 95.00 C 0.00 0.00 0.00 0.36 -0.12 19 0 11 0
27NOV26 97.50 C 0.00 0.00 0.00 0.19 -0.07 19 0 5 0
27NOV26 100.00 C 0.00 0.00 0.00 0.09 -0.04 19 0 8 0
27NOV26 102.50 C 0.00 0.00 0.00 0.05 -0.02 20 0 60 0
27NOV26 105.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 30 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 30.17 -0.53 54 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 27.64 -0.56 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 25.17 -0.53 44 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 22.71 -0.49 40 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 20.25 -0.45 36 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 17.80 -0.47 32 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 15.27 -0.45 28 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 12.48 -0.85 19 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 10.58 -0.47 23 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 8.47 -0.73 21 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 6.59 -0.62 21 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 4.81 -0.52 19 0 101 0
30DEC26 85.00 C 0.00 0.00 0.00 3.52 -0.46 19 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 2.48 -0.30 19 0 31 0
30DEC26 90.00 C 0.00 0.00 0.00 1.69 -0.22 19 0 11 0
30DEC26 92.50 C 0.00 0.00 0.00 1.12 -0.13 19 0 10 0
30DEC26 95.00 C 0.00 0.00 0.00 0.71 -0.10 19 0 13 0
30DEC26 97.50 C 0.00 0.00 0.00 0.44 -0.06 19 0 108 0
30DEC26 100.00 C 0.00 0.00 0.00 0.26 -0.04 19 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 0.16 -0.01 20 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 0.09 -0.01 20 0 14 0
30DEC26 107.50 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.03 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 22 0 15 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 23 0 22 0
30MAR27 55.00 C 0.00 0.00 0.00 30.69 -0.39 42 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 28.32 -0.38 39 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 25.85 -0.48 36 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 23.37 -0.59 32 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 20.93 -0.68 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 18.55 -0.76 27 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 16.26 -0.78 25 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 13.67 -0.81 21 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 11.69 -0.75 21 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 10.17 -0.71 22 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 8.22 -0.63 21 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 6.75 -0.57 21 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 5.47 -0.50 21 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 4.31 -0.42 21 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 3.44 -0.38 21 0 28 0
30MAR27 92.50 C 0.00 0.00 0.00 2.64 -0.28 21 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 2.03 -0.23 21 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 1.58 -0.20 21 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 1.20 -0.17 21 0 10 0
30MAR27 102.50 C 0.00 0.00 0.00 0.90 -0.13 21 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 0.65 -0.12 21 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.46 -0.09 21 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.33 -0.06 21 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 0.24 -0.04 21 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 0.17 -0.04 21 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 31.34 -0.48 37 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 28.87 -0.60 34 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 26.43 -0.72 31 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 24.04 -0.81 29 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 21.71 -0.87 27 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 19.46 -0.87 26 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 17.30 -0.84 24 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 15.26 -0.34 24 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 12.96 -0.75 21 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 11.58 -0.74 23 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 9.98 -0.67 22 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 8.47 -0.57 22 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 7.13 -0.50 22 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 5.93 -0.45 22 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 4.91 -0.44 21 0 5 0
29JUN27 92.50 C 0.00 0.00 0.00 4.04 -0.35 21 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 3.33 -0.33 21 0 60 0
29JUN27 97.50 C 0.00 0.00 0.00 2.74 -0.26 21 0 3 0
29JUN27 100.00 C 0.00 0.00 0.00 2.28 -0.22 22 0 7 0
29JUN27 102.50 C 0.00 0.00 0.00 1.82 -0.22 22 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 1.47 -0.18 22 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 1.13 -0.14 21 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 0.89 -0.13 21 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 0.71 -0.09 21 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 24.71 -0.37 27 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 22.46 -0.42 26 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 20.28 -0.46 24 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 18.22 -0.45 24 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 16.28 -0.41 23 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 14.03 -0.72 21 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 12.49 -0.65 22 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 10.95 -0.55 21 0 2 0
29SEP27 82.50 C 0.00 0.00 0.00 9.48 -0.54 21 0 3 0
29SEP27 85.00 C 0.00 0.00 0.00 8.12 -0.48 21 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 6.92 -0.46 21 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 5.96 -0.35 21 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 5.04 -0.35 21 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 4.27 -0.34 21 0 2 0
29SEP27 97.50 C 0.00 0.00 0.00 3.71 -0.18 21 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 3.15 -0.19 21 0 11 0
29SEP27 102.50 C 0.00 0.00 0.00 2.67 -0.18 21 0 3 0
29SEP27 105.00 C 0.00 0.00 0.00 2.21 -0.20 21 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 1.80 -0.19 21 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 1.48 -0.16 21 0 1 0
TOTAL CALL 281 5,652 +214
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 79 0 130 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 72 0 77 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 64 0 111 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 57 0 152 0
29SEP26 65.00 P 0.01 0.01 0.01 0.01 0.00 50 110 1,079 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 43 0 1,960 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 37 0 303 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 30 0 209 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 24 0 345 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 18 0 205 0
29SEP26 80.00 P 0.21 0.25 0.20 0.10 +0.04 18 30 569 0
29SEP26 82.50 P 0.59 0.59 0.59 0.55 +0.20 18 90 109 -70
29SEP26 85.00 P 0.00 0.00 0.00 1.67 +0.45 18 0 260 0
29SEP26 87.50 P 0.00 0.00 0.00 3.55 +0.74 18 0 60 0
29SEP26 90.00 P 0.00 0.00 0.00 5.88 +0.88 17 0 42 0
29SEP26 92.50 P 0.00 0.00 0.00 8.36 +0.92 19 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 10.85 +0.92 0 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 13.35 +0.93 0 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 15.85 +0.93 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 18.17 +0.53 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 20.70 +0.56 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 23.20 +0.56 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 25.70 +0.57 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 28.20 +0.59 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 30.66 +0.53 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 33.16 +0.53 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 35.67 +0.54 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 38.19 +0.56 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 45 0 226 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 40 0 57 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 32 0 32 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 28 0 220 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 24 0 122 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 21 0 107 0
29OCT26 72.50 P 0.00 0.00 0.00 0.02 0.00 19 0 45 0
29OCT26 75.00 P 0.00 0.00 0.00 0.09 +0.03 19 0 170 0
29OCT26 77.50 P 0.00 0.00 0.00 0.26 +0.08 19 0 88 0
29OCT26 80.00 P 0.65 0.77 0.65 0.68 +0.18 19 123 345 +123
29OCT26 82.50 P 0.00 0.00 0.00 1.44 +0.32 19 0 21 0
29OCT26 85.00 P 0.00 0.00 0.00 2.59 +0.49 19 0 1 0
29OCT26 87.50 P 0.00 0.00 0.00 4.20 +0.64 19 0 1 0
29OCT26 90.00 P 0.00 0.00 0.00 6.20 +0.77 19 0 3 0
29OCT26 92.50 P 0.00 0.00 0.00 8.46 +0.86 19 0 30 0
29OCT26 95.00 P 0.00 0.00 0.00 10.88 +0.91 19 0 30 0
29OCT26 97.50 P 0.00 0.00 0.00 13.36 +0.93 20 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 15.85 +0.93 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 18.28 +0.64 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 20.70 +0.56 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 23.20 +0.56 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 25.70 +0.57 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 28.20 +0.57 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 25 0 21 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 22 0 132 0
27NOV26 67.50 P 0.00 0.00 0.00 0.02 +0.01 21 0 51 0
27NOV26 70.00 P 0.24 0.24 0.24 0.04 +0.01 19 4 44 +4
27NOV26 72.50 P 0.00 0.00 0.00 0.12 +0.03 20 0 60 0
27NOV26 75.00 P 0.50 0.51 0.50 0.29 +0.06 19 4 65 0
27NOV26 77.50 P 0.00 0.00 0.00 0.63 +0.12 19 0 374 0
27NOV26 80.00 P 1.15 1.15 1.15 1.20 +0.19 20 1 62 +1
27NOV26 82.50 P 0.00 0.00 0.00 2.08 +0.35 20 0 26 0
27NOV26 85.00 P 0.00 0.00 0.00 3.22 +0.43 19 0 3 0
27NOV26 87.50 P 0.00 0.00 0.00 4.72 +0.49 19 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 6.79 +0.86 21 0 5 0
27NOV26 92.50 P 0.00 0.00 0.00 8.69 +0.77 19 0 120 0
27NOV26 95.00 P 0.00 0.00 0.00 10.97 +0.84 19 0 30 0
27NOV26 97.50 P 0.00 0.00 0.00 13.38 +0.89 19 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 15.85 +0.91 18 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 18.28 +0.64 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 20.70 +0.56 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 23.20 +0.56 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 25.70 +0.55 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 28.20 +0.56 0 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 24 0 19 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 21 0 49 0
30DEC26 65.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 39 0
30DEC26 67.50 P 0.00 0.00 0.00 0.05 +0.02 20 0 22 0
30DEC26 70.00 P 0.00 0.00 0.00 0.12 +0.04 19 0 56 0
30DEC26 72.50 P 0.00 0.00 0.00 0.26 +0.07 19 0 72 0
30DEC26 75.00 P 0.80 0.80 0.80 0.53 +0.14 19 2 58 +2
30DEC26 77.50 P 0.00 0.00 0.00 1.00 +0.25 20 0 17 0
30DEC26 80.00 P 0.00 0.00 0.00 1.63 +0.28 19 0 115 0
30DEC26 82.50 P 0.00 0.00 0.00 2.55 +0.42 19 0 10 0
30DEC26 85.00 P 0.00 0.00 0.00 3.76 +0.55 19 0 14 0
30DEC26 87.50 P 0.00 0.00 0.00 5.15 +0.47 19 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 6.89 +0.53 19 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 8.96 +0.81 19 0 8 0
30DEC26 95.00 P 0.00 0.00 0.00 11.13 +0.85 19 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 13.45 +0.89 19 0 30 0
30DEC26 100.00 P 0.00 0.00 0.00 15.85 +0.89 17 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 18.28 +0.64 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 20.70 +0.56 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 23.20 +0.56 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 25.70 +0.55 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 28.20 +0.56 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 30.66 +0.52 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 33.16 +0.53 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 35.67 +0.54 0 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 +0.02 21 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 0.19 +0.03 21 0 8 0
30MAR27 67.50 P 0.00 0.00 0.00 0.34 +0.04 21 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 0.59 +0.08 21 0 9 0
30MAR27 72.50 P 0.00 0.00 0.00 0.96 +0.13 21 0 15 0
30MAR27 75.00 P 0.00 0.00 0.00 1.46 +0.18 21 0 155 0
30MAR27 77.50 P 0.00 0.00 0.00 2.14 +0.25 21 0 3 0
30MAR27 80.00 P 0.00 0.00 0.00 2.91 +0.30 21 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 3.93 +0.41 21 0 2 0
30MAR27 85.00 P 0.00 0.00 0.00 5.15 +0.45 21 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 6.56 +0.51 21 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 7.97 +0.47 20 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 9.73 +0.50 20 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 11.66 +0.55 20 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 13.96 +0.75 21 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 15.85 +0.48 15 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 18.28 +0.59 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 20.70 +0.55 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 23.20 +0.56 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 25.70 +0.55 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 28.20 +0.56 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 30.66 +0.52 0 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 0.17 +0.02 21 0 4 0
29JUN27 62.50 P 0.00 0.00 0.00 0.29 +0.04 21 0 6 0
29JUN27 65.00 P 0.00 0.00 0.00 0.47 +0.06 21 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 0.75 +0.08 21 0 3 0
29JUN27 70.00 P 1.53 1.53 1.53 1.12 +0.12 22 2 18 +2
29JUN27 72.50 P 0.00 0.00 0.00 1.61 +0.15 22 0 6 0
29JUN27 75.00 P 0.00 0.00 0.00 2.23 +0.19 22 0 7 0
29JUN27 77.50 P 0.00 0.00 0.00 3.00 +0.23 22 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 3.94 +0.29 22 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 4.94 +0.29 21 0 2 0
29JUN27 85.00 P 0.00 0.00 0.00 6.13 +0.43 21 0 5 0
29JUN27 87.50 P 0.00 0.00 0.00 7.43 +0.40 21 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 8.98 +0.49 21 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 10.66 +0.52 21 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 12.47 +0.54 21 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 14.53 +0.68 21 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 16.16 +0.29 19 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 18.28 +0.33 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 20.70 +0.47 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 23.20 +0.53 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 25.70 +0.55 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 28.20 +0.56 0 0 0 0
29SEP27 62.50 P 1.11 1.11 1.11 0.48 +0.06 21 1 1 +1
29SEP27 65.00 P 0.00 0.00 0.00 0.72 +0.07 21 0 14 0
29SEP27 67.50 P 0.00 0.00 0.00 1.08 +0.09 21 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 1.53 +0.12 21 0 3 0
29SEP27 72.50 P 0.00 0.00 0.00 2.10 +0.17 21 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 2.79 +0.22 21 0 3 0
29SEP27 77.50 P 0.00 0.00 0.00 3.60 +0.26 21 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 4.57 +0.29 22 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 5.70 +0.36 22 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 6.86 +0.33 21 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 8.23 +0.38 21 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 9.69 +0.39 21 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 11.32 +0.41 21 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 13.13 +0.52 21 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 14.72 +0.45 20 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 16.62 +0.26 20 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 18.63 +0.27 19 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 20.74 +0.27 0 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 23.20 +0.45 0 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 25.70 +0.55 0 0 0 0
TOTAL PUT 367 8,961 +63
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HDO - HAIDILAO CLOSING PRICE HK$ 9.655
29SEP26 7.75 C 0.00 0.00 0.00 1.92 -0.31 53 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.67 -0.32 46 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.45 -0.26 57 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.17 -0.33 33 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.94 -0.33 36 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.72 -0.28 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.52 -0.26 35 0 0 0
29SEP26 9.50 C 0.37 0.40 0.37 0.35 -0.23 34 60 60 +60
29SEP26 9.75 C 0.27 0.27 0.22 0.23 -0.18 35 20 20 +20
29SEP26 10.00 C 0.15 0.15 0.15 0.14 -0.14 35 1 125 +1
29SEP26 10.50 C 0.06 0.06 0.06 0.05 -0.06 37 75 803 -75
29SEP26 11.00 C 0.00 0.00 0.00 0.01 -0.03 36 0 583 0
29SEP26 11.50 C 0.01 0.01 0.01 0.01 0.00 46 1 1,134 -1
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,749 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 63 0 601 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 71 0 285 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 79 0 248 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 86 0 128 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 93 0 399 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 99 0 232 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 106 0 79 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 111 0 180 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 117 0 62 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 123 0 47 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 128 0 109 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 133 0 96 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 138 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 143 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 147 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 152 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 160 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 176 0 37 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 183 0 14 0
29OCT26 7.75 C 0.00 0.00 0.00 1.97 -0.32 42 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.73 -0.32 39 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.50 -0.31 38 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.28 -0.30 37 0 0 0
29OCT26 8.75 C 1.10 1.11 1.10 1.05 -0.31 33 30 30 +30
29OCT26 9.00 C 0.00 0.00 0.00 0.87 -0.24 34 0 4 0
29OCT26 9.25 C 0.00 0.00 0.00 0.70 -0.22 34 0 15 0
29OCT26 9.50 C 0.00 0.00 0.00 0.55 -0.22 33 0 20 0
29OCT26 9.75 C 0.44 0.44 0.44 0.42 -0.18 33 5 10 -5
29OCT26 10.00 C 0.00 0.00 0.00 0.32 -0.15 33 0 46 0
29OCT26 10.50 C 0.18 0.18 0.18 0.18 -0.09 34 3 95 0
29OCT26 11.00 C 0.11 0.11 0.11 0.09 -0.06 34 15 177 0
29OCT26 11.50 C 0.06 0.06 0.06 0.05 -0.03 35 10 335 -10
29OCT26 12.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 68 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 172 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 40 0 62 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 44 0 71 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 48 0 23 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 52 0 28 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 56 0 105 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 62 0 3 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 2.02 -0.30 38 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.80 -0.29 38 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.58 -0.27 36 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.38 -0.25 36 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.17 -0.28 34 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.99 -0.26 34 0 15 0
27NOV26 9.25 C 0.86 0.86 0.86 0.84 -0.21 34 15 30 +15
27NOV26 9.50 C 0.00 0.00 0.00 0.71 -0.20 35 0 44 0
27NOV26 9.75 C 0.00 0.00 0.00 0.57 -0.20 34 0 91 0
27NOV26 10.00 C 0.00 0.00 0.00 0.46 -0.17 33 0 2 0
27NOV26 10.50 C 0.00 0.00 0.00 0.30 -0.13 34 0 32 0
27NOV26 11.00 C 0.20 0.20 0.20 0.19 -0.09 34 16 60 0
27NOV26 11.50 C 0.14 0.14 0.14 0.12 -0.06 35 15 29 -15
27NOV26 12.00 C 0.00 0.00 0.00 0.07 -0.04 35 0 96 0
27NOV26 12.50 C 0.00 0.00 0.00 0.04 -0.03 35 0 10 0
27NOV26 13.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 6 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 7 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 37 0 19 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 43 0 7 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.08 -0.29 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.87 -0.27 36 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.67 -0.27 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.47 -0.26 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.28 -0.26 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.11 -0.25 34 0 10 0
30DEC26 9.25 C 0.00 0.00 0.00 0.96 -0.23 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.82 -0.21 33 0 20 0
30DEC26 9.75 C 0.00 0.00 0.00 0.70 -0.20 33 0 50 0
30DEC26 10.00 C 0.00 0.00 0.00 0.59 -0.18 33 0 21 0
30DEC26 10.50 C 0.00 0.00 0.00 0.42 -0.14 34 0 56 0
30DEC26 11.00 C 0.32 0.32 0.32 0.29 -0.12 34 3 118 0
30DEC26 11.50 C 0.00 0.00 0.00 0.20 -0.08 34 0 503 0
30DEC26 12.00 C 0.00 0.00 0.00 0.13 -0.06 34 0 282 0
30DEC26 12.50 C 0.12 0.12 0.12 0.09 -0.04 35 4 305 +4
30DEC26 13.00 C 0.00 0.00 0.00 0.06 -0.03 35 0 237 0
30DEC26 13.50 C 0.00 0.00 0.00 0.04 -0.02 35 0 169 0
30DEC26 14.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 262 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 167 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 35 0 98 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 38 0 43 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 40 0 24 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 48 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 51 0 66 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 53 0 66 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 54 0 143 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 60 0 24 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 63 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
30MAR27 7.75 C 0.00 0.00 0.00 2.27 -0.29 36 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.08 -0.27 36 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.90 -0.26 36 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.73 -0.25 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.56 -0.24 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.40 -0.24 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.24 -0.24 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.12 -0.20 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.00 -0.20 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.89 -0.19 34 0 7 0
30MAR27 10.50 C 0.73 0.73 0.73 0.71 -0.16 34 50 52 +50
30MAR27 11.00 C 0.00 0.00 0.00 0.56 -0.14 34 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 0.44 -0.11 35 0 96 0
30MAR27 12.00 C 0.00 0.00 0.00 0.33 -0.10 34 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 0.25 -0.08 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.19 -0.07 34 0 235 0
30MAR27 13.50 C 0.00 0.00 0.00 0.15 -0.05 35 0 29 0
30MAR27 14.00 C 0.00 0.00 0.00 0.11 -0.04 34 0 67 0
30MAR27 14.50 C 0.00 0.00 0.00 0.08 -0.03 34 0 58 0
30MAR27 15.00 C 0.00 0.00 0.00 0.06 -0.03 34 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.05 -0.02 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 5 0
30MAR27 16.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 34 0
30MAR27 17.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 46 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 34 0 50 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 78 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 120 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 48 0 90 0
29JUN27 7.75 C 0.00 0.00 0.00 2.42 -0.26 39 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.24 -0.25 39 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.06 -0.25 38 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.90 -0.23 38 0 0 0
29JUN27 8.75 C 1.78 1.78 1.78 1.74 -0.23 38 15 15 +15
29JUN27 9.00 C 0.00 0.00 0.00 1.60 -0.21 38 0 15 0
29JUN27 9.25 C 0.00 0.00 0.00 1.46 -0.21 37 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.34 -0.18 37 0 0 0
29JUN27 9.75 C 1.24 1.24 1.24 1.22 -0.18 37 20 31 +20
29JUN27 10.00 C 0.00 0.00 0.00 1.08 -0.20 36 0 340 0
29JUN27 10.50 C 0.00 0.00 0.00 0.92 -0.15 37 0 331 0
29JUN27 11.00 C 0.00 0.00 0.00 0.76 -0.11 37 0 15 0
29JUN27 11.50 C 0.00 0.00 0.00 0.62 -0.11 37 0 121 0
29JUN27 12.00 C 0.00 0.00 0.00 0.50 -0.10 37 0 3 0
29JUN27 12.50 C 0.00 0.00 0.00 0.41 -0.08 37 0 15 0
29JUN27 13.00 C 0.00 0.00 0.00 0.33 -0.07 36 0 42 0
29JUN27 13.50 C 0.00 0.00 0.00 0.27 -0.06 37 0 39 0
29JUN27 14.00 C 0.00 0.00 0.00 0.22 -0.04 37 0 16 0
29JUN27 14.50 C 0.00 0.00 0.00 0.17 -0.05 36 0 11 0
29JUN27 15.00 C 0.00 0.00 0.00 0.14 -0.03 36 0 12 0
29JUN27 15.50 C 0.00 0.00 0.00 0.11 -0.03 36 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.09 -0.02 36 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.08 -0.02 37 0 36 0
29JUN27 17.00 C 0.00 0.00 0.00 0.06 -0.02 36 0 5 0
29JUN27 17.50 C 0.00 0.00 0.00 0.05 -0.01 37 0 236 0
29SEP27 7.75 C 0.00 0.00 0.00 2.47 -0.24 38 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.30 -0.24 38 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.11 -0.27 37 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.97 -0.25 37 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.82 -0.23 37 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.69 -0.22 37 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.56 -0.21 37 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.46 -0.18 37 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.35 -0.17 37 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.25 -0.17 37 0 3 0
29SEP27 10.50 C 0.00 0.00 0.00 1.08 -0.14 37 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.93 -0.13 37 0 12 0
29SEP27 11.50 C 0.00 0.00 0.00 0.80 -0.11 38 0 8 0
29SEP27 12.00 C 0.00 0.00 0.00 0.68 -0.15 37 0 40 0
29SEP27 12.50 C 0.00 0.00 0.00 0.62 -0.07 39 0 5 0
29SEP27 13.00 C 0.00 0.00 0.00 0.53 -0.07 39 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.45 -0.08 38 0 80 0
29SEP27 14.00 C 0.00 0.00 0.00 0.39 -0.06 39 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.33 -0.06 38 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.28 -0.05 38 0 5 0
29SEP27 15.50 C 0.00 0.00 0.00 0.24 -0.04 38 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.21 -0.03 39 0 0 0
29SEP27 16.50 C 0.22 0.23 0.22 0.18 -0.02 38 300 336 +300
TOTAL CALL 658 15,605 +409
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 51 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29SEP26 8.75 P 0.03 0.03 0.03 0.03 +0.02 38 4 84 +4
29SEP26 9.00 P 0.07 0.07 0.07 0.06 +0.03 37 114 311 -84
29SEP26 9.25 P 0.10 0.13 0.10 0.11 +0.05 36 302 286 -36
29SEP26 9.50 P 0.15 0.21 0.15 0.19 +0.08 35 52 238 -9
29SEP26 9.75 P 0.00 0.00 0.00 0.32 +0.14 36 0 165 0
29SEP26 10.00 P 0.50 0.50 0.42 0.48 +0.18 36 15 301 -13
29SEP26 10.50 P 0.00 0.00 0.00 0.88 +0.25 36 0 492 0
29SEP26 11.00 P 1.38 1.38 1.38 1.35 +0.26 37 1 792 +1
29SEP26 11.50 P 1.88 1.88 1.88 1.85 +0.31 47 1 1,605 0
29SEP26 12.00 P 0.00 0.00 0.00 2.35 +0.25 56 0 226 0
29SEP26 12.50 P 0.00 0.00 0.00 2.85 +0.31 65 0 129 -36
29SEP26 13.00 P 0.00 0.00 0.00 3.35 +0.31 73 0 84 0
29SEP26 13.50 P 0.00 0.00 0.00 3.85 +0.31 81 0 28 0
29SEP26 14.00 P 0.00 0.00 0.00 4.35 +0.31 88 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.85 +0.31 95 0 30 0
29SEP26 15.00 P 0.00 0.00 0.00 5.35 +0.31 102 0 76 0
29SEP26 15.50 P 0.00 0.00 0.00 5.85 +0.30 109 0 204 0
29SEP26 16.00 P 0.00 0.00 0.00 6.35 +0.31 115 0 71 0
29SEP26 16.50 P 0.00 0.00 0.00 6.85 +0.31 121 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 7.35 +0.31 126 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.85 +0.31 132 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 8.35 +0.31 137 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.85 +0.31 143 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.35 +0.31 148 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.85 +0.31 153 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.35 +0.31 158 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.35 +0.31 167 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.35 +0.31 176 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.35 +0.31 184 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.35 +0.30 192 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.02 +0.01 37 0 9 0
29OCT26 8.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 8 0
29OCT26 8.25 P 0.06 0.06 0.06 0.05 +0.02 35 4 37 +4
29OCT26 8.50 P 0.00 0.00 0.00 0.08 +0.03 35 0 52 0
29OCT26 8.75 P 0.00 0.00 0.00 0.12 +0.04 34 0 211 0
29OCT26 9.00 P 0.19 0.19 0.19 0.18 +0.06 34 2 424 +2
29OCT26 9.25 P 0.00 0.00 0.00 0.27 +0.09 34 0 59 0
29OCT26 9.50 P 0.36 0.37 0.35 0.37 +0.11 34 21 98 +5
29OCT26 9.75 P 0.48 0.50 0.48 0.50 +0.14 34 38 153 +15
29OCT26 10.00 P 0.00 0.00 0.00 0.64 +0.16 34 0 169 0
29OCT26 10.50 P 0.00 0.00 0.00 0.99 +0.20 34 0 128 0
29OCT26 11.00 P 0.00 0.00 0.00 1.41 +0.25 34 0 258 0
29OCT26 11.50 P 0.00 0.00 0.00 1.86 +0.29 33 0 55 0
29OCT26 12.00 P 2.33 2.33 2.33 2.35 +0.25 35 8 124 0
29OCT26 12.50 P 0.00 0.00 0.00 2.85 +0.31 41 0 25 0
29OCT26 13.00 P 0.00 0.00 0.00 3.35 +0.31 46 0 20 0
29OCT26 13.50 P 0.00 0.00 0.00 3.85 +0.31 51 0 0 -10
29OCT26 14.00 P 0.00 0.00 0.00 4.35 +0.31 55 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.85 +0.31 60 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.38 +0.34 75 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.85 +0.30 68 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.35 +0.31 72 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 6.89 +0.35 91 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 7.39 +0.35 95 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.05 +0.02 35 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.07 +0.02 34 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.11 +0.03 35 0 47 0
27NOV26 8.50 P 0.00 0.00 0.00 0.15 +0.04 34 0 44 0
27NOV26 8.75 P 0.00 0.00 0.00 0.22 +0.06 35 0 137 0
27NOV26 9.00 P 0.00 0.00 0.00 0.29 +0.07 34 0 33 0
27NOV26 9.25 P 0.00 0.00 0.00 0.39 +0.09 35 0 3 0
27NOV26 9.50 P 0.00 0.00 0.00 0.49 +0.10 34 0 152 0
27NOV26 9.75 P 0.00 0.00 0.00 0.62 +0.13 34 0 32 0
27NOV26 10.00 P 0.00 0.00 0.00 0.76 +0.15 34 0 218 0
27NOV26 10.50 P 0.00 0.00 0.00 1.09 +0.19 34 0 69 0
27NOV26 11.00 P 0.00 0.00 0.00 1.49 +0.27 35 0 229 0
27NOV26 11.50 P 0.00 0.00 0.00 1.92 +0.25 35 0 42 0
27NOV26 12.00 P 0.00 0.00 0.00 2.37 +0.27 34 0 61 0
27NOV26 12.50 P 0.00 0.00 0.00 2.85 +0.30 34 0 18 0
27NOV26 13.00 P 0.00 0.00 0.00 3.35 +0.31 38 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.85 +0.31 42 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.35 +0.31 46 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.85 +0.31 49 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.38 +0.34 61 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.85 +0.30 56 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.35 +0.31 59 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 6.89 +0.35 74 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 7.39 +0.35 77 0 0 0
30DEC26 7.75 P 0.10 0.10 0.10 0.08 +0.02 34 36 36 +36
30DEC26 8.00 P 0.13 0.13 0.13 0.12 +0.03 34 2 65 +2
30DEC26 8.25 P 0.00 0.00 0.00 0.17 +0.04 34 0 100 0
30DEC26 8.50 P 0.00 0.00 0.00 0.23 +0.05 34 0 27 0
30DEC26 8.75 P 0.30 0.30 0.30 0.30 +0.06 34 5 31 +5
30DEC26 9.00 P 0.39 0.39 0.38 0.38 +0.06 34 228 119 +74
30DEC26 9.25 P 0.00 0.00 0.00 0.48 +0.08 34 0 0 0
30DEC26 9.50 P 0.55 0.55 0.55 0.59 +0.10 33 41 144 +41
30DEC26 9.75 P 0.00 0.00 0.00 0.72 +0.13 34 0 214 0
30DEC26 10.00 P 0.00 0.00 0.00 0.86 +0.14 34 0 156 0
30DEC26 10.50 P 0.00 0.00 0.00 1.19 +0.18 34 0 142 0
30DEC26 11.00 P 0.00 0.00 0.00 1.57 +0.22 34 0 126 0
30DEC26 11.50 P 0.00 0.00 0.00 1.98 +0.24 35 0 172 0
30DEC26 12.00 P 0.00 0.00 0.00 2.43 +0.27 36 0 234 0
30DEC26 12.50 P 0.00 0.00 0.00 2.88 +0.28 35 0 142 0
30DEC26 13.00 P 0.00 0.00 0.00 3.35 +0.29 33 0 54 0
30DEC26 13.50 P 0.00 0.00 0.00 3.85 +0.30 37 0 39 0
30DEC26 14.00 P 0.00 0.00 0.00 4.35 +0.31 40 0 210 0
30DEC26 14.50 P 0.00 0.00 0.00 4.85 +0.31 43 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 5.38 +0.34 53 0 0 -72
30DEC26 15.50 P 0.00 0.00 0.00 5.85 +0.30 49 0 30 -47
30DEC26 16.00 P 0.00 0.00 0.00 6.35 +0.31 52 0 30 0
30DEC26 16.50 P 0.00 0.00 0.00 6.89 +0.35 63 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.39 +0.35 66 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.85 +0.30 59 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 8.35 +0.31 62 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 8.85 +0.31 64 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 9.35 +0.31 66 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.85 +0.31 68 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.35 +0.31 70 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.35 +0.31 75 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.35 +0.31 78 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.35 +0.31 82 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.35 +0.30 86 0 0 0
30MAR27 7.75 P 0.21 0.21 0.21 0.21 +0.03 34 16 16 +16
30MAR27 8.00 P 0.00 0.00 0.00 0.27 +0.04 34 0 93 0
30MAR27 8.25 P 0.00 0.00 0.00 0.34 +0.05 35 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.40 +0.05 34 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.50 +0.08 34 0 20 0
30MAR27 9.00 P 0.00 0.00 0.00 0.58 +0.07 33 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 0.69 +0.09 34 0 4 0
30MAR27 9.50 P 0.00 0.00 0.00 0.81 +0.11 34 0 15 0
30MAR27 9.75 P 0.00 0.00 0.00 0.95 +0.13 34 0 85 0
30MAR27 10.00 P 1.08 1.08 1.08 1.09 +0.14 34 1 98 +1
30MAR27 10.50 P 0.00 0.00 0.00 1.40 +0.17 34 0 27 0
30MAR27 11.00 P 0.00 0.00 0.00 1.76 +0.22 34 0 48 0
30MAR27 11.50 P 0.00 0.00 0.00 2.15 +0.21 35 0 45 0
30MAR27 12.00 P 0.00 0.00 0.00 2.55 +0.23 35 0 109 0
30MAR27 12.50 P 0.00 0.00 0.00 2.98 +0.25 35 0 17 0
30MAR27 13.00 P 3.41 3.41 3.41 3.42 +0.23 35 1 40 +1
30MAR27 13.50 P 0.00 0.00 0.00 3.87 +0.26 33 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 4.36 +0.29 35 0 6 0
30MAR27 14.50 P 0.00 0.00 0.00 4.85 +0.30 35 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 5.38 +0.34 42 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 5.85 +0.30 40 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 6.35 +0.31 42 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 6.89 +0.35 50 0 11 0
30MAR27 17.00 P 0.00 0.00 0.00 7.39 +0.35 52 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.85 +0.30 48 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.35 +0.31 50 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.85 +0.31 52 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.35 +0.31 54 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.85 +0.31 55 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.35 +0.31 57 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 11.35 +0.31 60 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 12.35 +0.31 63 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 13.35 +0.31 66 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 14.35 +0.30 69 0 0 0
29JUN27 7.75 P 0.42 0.42 0.42 0.46 +0.09 36 15 30 +15
29JUN27 8.00 P 0.00 0.00 0.00 0.53 +0.07 36 0 10 0
29JUN27 8.25 P 0.00 0.00 0.00 0.62 +0.08 36 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.71 +0.09 35 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.82 +0.10 35 0 10 0
29JUN27 9.00 P 0.00 0.00 0.00 0.94 +0.12 35 0 23 0
29JUN27 9.25 P 0.00 0.00 0.00 1.06 +0.12 35 0 15 0
29JUN27 9.50 P 0.00 0.00 0.00 1.20 +0.14 35 0 5 0
29JUN27 9.75 P 0.00 0.00 0.00 1.33 +0.14 35 0 11 0
29JUN27 10.00 P 0.00 0.00 0.00 1.48 +0.15 35 0 376 0
29JUN27 10.50 P 0.00 0.00 0.00 1.79 +0.16 34 0 361 0
29JUN27 11.00 P 0.00 0.00 0.00 2.15 +0.19 34 0 18 0
29JUN27 11.50 P 0.00 0.00 0.00 2.53 +0.21 34 0 106 0
29JUN27 12.00 P 0.00 0.00 0.00 2.93 +0.22 35 0 258 0
29JUN27 12.50 P 0.00 0.00 0.00 3.34 +0.23 35 0 210 0
29JUN27 13.00 P 0.00 0.00 0.00 3.76 +0.24 34 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 4.20 +0.25 34 0 18 0
29JUN27 14.00 P 0.00 0.00 0.00 4.64 +0.26 34 0 30 0
29JUN27 14.50 P 0.00 0.00 0.00 5.09 +0.25 33 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 5.56 +0.27 34 0 3 0
29JUN27 15.50 P 0.00 0.00 0.00 6.02 +0.28 33 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.48 +0.28 31 0 3 0
29JUN27 16.50 P 0.00 0.00 0.00 6.95 +0.24 28 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.43 +0.24 23 0 3 0
29JUN27 17.50 P 0.00 0.00 0.00 7.93 +0.27 30 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.65 +0.08 39 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.75 +0.09 39 0 2 0
29SEP27 8.25 P 0.00 0.00 0.00 0.86 +0.10 39 0 0 0
29SEP27 8.50 P 0.93 0.93 0.93 0.96 +0.09 39 1 3 +1
29SEP27 8.75 P 0.00 0.00 0.00 1.09 +0.11 39 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.22 +0.12 39 0 87 0
29SEP27 9.25 P 0.00 0.00 0.00 1.35 +0.12 39 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.50 +0.14 39 0 1 0
29SEP27 9.75 P 0.00 0.00 0.00 1.65 +0.15 39 0 1 0
29SEP27 10.00 P 0.00 0.00 0.00 1.80 +0.15 39 0 50 0
29SEP27 10.50 P 0.00 0.00 0.00 2.13 +0.17 40 0 10 0
29SEP27 11.00 P 0.00 0.00 0.00 2.49 +0.19 40 0 1 0
29SEP27 11.50 P 0.00 0.00 0.00 2.86 +0.20 40 0 10 0
29SEP27 12.00 P 0.00 0.00 0.00 3.26 +0.22 41 0 7 0
29SEP27 12.50 P 0.00 0.00 0.00 3.66 +0.22 41 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 4.08 +0.35 42 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.38 +0.23 38 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.82 +0.25 38 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 5.25 +0.25 38 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.70 +0.26 38 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 6.16 +0.27 38 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 6.61 +0.27 38 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 7.08 +0.28 38 0 0 0
TOTAL PUT 908 13,006 -84
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$ 59.600
29SEP26 40.00 C 0.00 0.00 0.00 19.66 -1.89 80 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 18.69 -1.86 87 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 17.66 -1.89 70 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 16.66 -1.89 64 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 15.66 -1.89 60 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 14.65 -1.91 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 13.67 -1.89 55 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 12.67 -1.89 51 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 11.71 -1.85 56 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 10.67 -1.89 42 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 9.66 -1.90 31 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 7.16 -1.91 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 4.67 -1.90 17 0 0 0
29SEP26 57.50 C 2.59 2.59 2.59 2.35 -1.73 19 30 30 +30
29SEP26 60.00 C 1.13 1.13 0.65 0.65 -1.09 17 455 358 +5
29SEP26 62.50 C 0.24 0.24 0.11 0.08 -0.31 17 165 568 +60
29SEP26 65.00 C 0.00 0.00 0.00 0.01 -0.03 19 0 272 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 26 0 17 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 33 0 6 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 39 0 33 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 16.11 -1.55 60 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 15.11 -1.56 57 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 14.05 -1.62 51 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 13.13 -1.54 50 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 12.06 -1.62 44 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 11.10 -1.58 42 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 9.83 -1.86 26 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 7.30 -1.90 15 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 4.88 -1.85 15 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 2.81 -1.56 16 0 0 0
29OCT26 60.00 C 1.59 1.59 1.33 1.24 -1.07 16 7 124 +4
29OCT26 62.50 C 0.63 0.63 0.46 0.40 -0.60 15 91 149 +23
29OCT26 65.00 C 0.00 0.00 0.00 0.10 -0.23 15 0 160 0
29OCT26 67.50 C 0.00 0.00 0.00 0.02 -0.07 16 0 55 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 15 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 16.19 -1.47 46 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 15.20 -1.47 44 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 14.25 -1.42 42 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 13.26 -1.41 40 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 12.23 -1.45 36 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 11.23 -1.45 33 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 9.98 -1.71 22 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 7.47 -1.87 16 0 30 0
27NOV26 55.00 C 0.00 0.00 0.00 5.26 -1.67 17 0 0 0
27NOV26 57.50 C 3.97 3.97 3.97 3.26 -1.35 17 15 32 +15
27NOV26 60.00 C 0.00 0.00 0.00 1.76 -1.01 16 0 16 0
27NOV26 62.50 C 0.00 0.00 0.00 0.82 -0.65 16 0 92 0
27NOV26 65.00 C 0.37 0.39 0.35 0.32 -0.37 16 60 65 -30
27NOV26 67.50 C 0.00 0.00 0.00 0.11 -0.17 16 0 30 0
27NOV26 70.00 C 0.00 0.00 0.00 0.03 -0.07 16 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 -0.02 16 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 26 0 20 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 19.26 -1.41 45 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 18.27 -1.42 43 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 17.28 -1.42 40 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.30 -1.41 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 15.31 -1.42 36 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 14.33 -1.41 34 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 13.34 -1.42 32 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 12.36 -1.41 30 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 11.23 -1.56 24 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 10.06 -1.74 15 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 7.67 -1.83 15 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 5.61 -1.53 17 0 15 0
30DEC26 57.50 C 4.50 4.50 4.50 3.55 -1.32 15 2 20 -2
30DEC26 60.00 C 0.00 0.00 0.00 2.11 -1.02 16 0 52 0
30DEC26 62.50 C 1.43 1.43 1.43 1.13 -0.63 16 5 50 -5
30DEC26 65.00 C 0.83 0.83 0.65 0.53 -0.43 15 45 50 -10
30DEC26 67.50 C 0.00 0.00 0.00 0.22 -0.22 15 0 44 0
30DEC26 70.00 C 0.00 0.00 0.00 0.09 -0.09 16 0 26 0
30DEC26 72.50 C 0.00 0.00 0.00 0.03 -0.04 16 0 7 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 -0.02 16 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 18 0 6 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 20 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 27 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 17.71 -1.43 32 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 16.74 -1.42 31 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 15.76 -1.43 29 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 14.78 -1.43 27 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 13.78 -1.45 25 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 12.73 -1.52 23 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 11.79 -1.44 22 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 10.82 -1.44 20 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 8.45 -1.56 17 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 6.15 -1.71 15 0 30 0
30MAR27 57.50 C 0.00 0.00 0.00 4.35 -1.55 15 0 15 0
30MAR27 60.00 C 0.00 0.00 0.00 2.91 -1.31 15 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 1.83 -1.05 15 0 11 0
30MAR27 65.00 C 0.00 0.00 0.00 1.12 -0.80 15 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 0.62 -0.57 15 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 0.33 -0.35 15 0 30 0
30MAR27 72.50 C 0.00 0.00 0.00 0.16 -0.23 15 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.08 -0.13 15 0 24 0
30MAR27 77.50 C 0.00 0.00 0.00 0.04 -0.07 15 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.02 -0.04 15 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.01 -0.02 15 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 19 0 20 0
29JUN27 43.00 C 0.00 0.00 0.00 17.98 -1.43 31 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 17.00 -1.44 29 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 16.01 -1.45 27 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 15.01 -1.48 25 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 14.02 -1.50 24 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 13.04 -1.50 22 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 12.07 -1.50 21 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 11.08 -1.54 19 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 8.83 -1.57 17 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 6.75 -1.51 16 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 4.94 -1.42 16 0 19 0
29JUN27 60.00 C 0.00 0.00 0.00 3.37 -1.35 15 0 19 0
29JUN27 62.50 C 0.00 0.00 0.00 2.32 -1.10 15 0 10 0
29JUN27 65.00 C 0.00 0.00 0.00 1.49 -0.91 15 0 50 0
29JUN27 67.50 C 0.00 0.00 0.00 0.91 -0.69 15 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.54 -0.49 15 0 40 0
29JUN27 72.50 C 0.00 0.00 0.00 0.31 -0.33 15 0 26 0
29JUN27 75.00 C 0.00 0.00 0.00 0.17 -0.22 15 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.09 -0.14 15 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.05 -0.08 15 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.03 -0.05 15 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.02 -0.02 16 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 16.02 -1.45 25 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 15.04 -1.46 24 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 14.06 -1.47 22 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 13.10 -1.47 21 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 12.16 -1.46 20 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 11.14 -1.55 19 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 9.02 -1.52 18 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 7.01 -1.40 17 0 4 0
29SEP27 57.50 C 0.00 0.00 0.00 5.34 -1.24 16 0 1 0
29SEP27 60.00 C 0.00 0.00 0.00 3.98 -1.14 16 0 4 0
29SEP27 62.50 C 0.00 0.00 0.00 2.90 -0.87 16 0 5 0
29SEP27 65.00 C 2.13 2.13 2.13 1.99 -0.82 16 10 10 +10
29SEP27 67.50 C 0.00 0.00 0.00 1.41 -0.58 16 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.95 -0.43 16 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.63 -0.31 16 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.41 -0.22 16 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.27 -0.15 16 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.17 -0.10 16 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.11 -0.07 16 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 0.07 - 16 0 0 -
TOTAL CALL 885 2,916 +100
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 78 0 62 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 73 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 69 0 11 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 60 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 56 0 25 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 48 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 44 0 42 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 41 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 27 0 92 0
29SEP26 55.00 P 0.02 0.02 0.02 0.01 0.00 18 1 186 -1
29SEP26 57.50 P 0.14 0.14 0.14 0.14 +0.13 17 30 335 0
29SEP26 60.00 P 0.52 0.90 0.52 0.97 +0.75 16 207 238 +87
29SEP26 62.50 P 1.86 1.88 1.86 2.93 +1.56 16 24 147 -9
29SEP26 65.00 P 0.00 0.00 0.00 5.40 +1.90 0 0 31 -95
29SEP26 67.50 P 0.00 0.00 0.00 7.90 +1.90 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 10.40 +1.90 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 12.90 +1.57 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 15.40 +1.52 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 17.90 +1.52 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 20.40 +1.51 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 22.90 +1.51 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 25.40 +1.52 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 27.90 +1.51 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 30.40 +1.51 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 32 0 65 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 16 0 103 0
29OCT26 55.00 P 0.09 0.09 0.09 0.09 +0.06 15 24 104 +15
29OCT26 57.50 P 0.28 0.45 0.28 0.45 +0.29 15 35 164 +10
29OCT26 60.00 P 1.05 1.37 1.05 1.36 +0.67 15 122 127 +13
29OCT26 62.50 P 0.00 0.00 0.00 3.12 +1.24 15 0 120 0
29OCT26 65.00 P 4.89 5.40 4.89 5.40 +1.73 0 22 39 +18
29OCT26 67.50 P 0.00 0.00 0.00 7.90 +1.90 0 0 0 -15
29OCT26 70.00 P 0.00 0.00 0.00 10.40 +1.90 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 12.90 +1.57 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 15.40 +1.52 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 17.90 +1.52 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 20.40 +1.51 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 22.91 +1.52 47 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 25.40 +1.52 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 27 0 65 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 21 0 1 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.06 +0.04 16 0 15 0
27NOV26 55.00 P 0.22 0.28 0.22 0.26 +0.16 16 60 123 +30
27NOV26 57.50 P 0.49 0.70 0.49 0.77 +0.39 16 123 208 +31
27NOV26 60.00 P 0.00 0.00 0.00 1.77 +0.73 16 0 41 0
27NOV26 62.50 P 0.00 0.00 0.00 3.37 +1.13 16 0 45 0
27NOV26 65.00 P 0.00 0.00 0.00 5.49 +1.48 16 0 45 0
27NOV26 67.50 P 0.00 0.00 0.00 7.90 +1.85 0 0 11 0
27NOV26 70.00 P 0.00 0.00 0.00 10.40 +1.90 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 12.90 +1.57 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 15.40 +1.52 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 17.90 +1.52 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 20.40 +1.51 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 22.91 +1.52 39 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 25.40 +1.52 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 27 0 39 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 21 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 19 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 18 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 16 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 15 0 44 0
30DEC26 50.00 P 0.00 0.00 0.00 0.03 +0.02 16 0 125 0
30DEC26 52.50 P 0.00 0.00 0.00 0.12 +0.08 15 0 47 0
30DEC26 55.00 P 0.23 0.32 0.23 0.37 +0.21 15 19 49 +3
30DEC26 57.50 P 0.59 0.72 0.59 0.93 +0.44 15 30 115 +15
30DEC26 60.00 P 0.00 0.00 0.00 1.98 +0.78 15 0 344 0
30DEC26 62.50 P 0.00 0.00 0.00 3.53 +1.13 15 0 36 0
30DEC26 65.00 P 0.00 0.00 0.00 5.56 +1.44 15 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 7.90 +1.81 0 0 15 0
30DEC26 70.00 P 0.00 0.00 0.00 10.40 +1.90 0 0 0 -12
30DEC26 72.50 P 0.00 0.00 0.00 12.90 +1.57 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.40 +1.52 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.90 +1.52 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.40 +1.51 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 22.91 +1.52 34 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.40 +1.52 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 27.90 +1.51 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 30.40 +1.51 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.01 0.00 18 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 0.00 15 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 0.01 0.00 14 0 20 0
30MAR27 47.00 P 0.00 0.00 0.00 0.03 +0.01 15 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.04 +0.01 15 0 6 0
30MAR27 49.00 P 0.00 0.00 0.00 0.07 +0.02 15 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.11 +0.03 15 0 6 0
30MAR27 52.50 P 0.00 0.00 0.00 0.29 +0.08 15 0 83 0
30MAR27 55.00 P 0.00 0.00 0.00 0.69 +0.21 15 0 27 0
30MAR27 57.50 P 0.00 0.00 0.00 1.38 +0.42 15 0 36 0
30MAR27 60.00 P 0.00 0.00 0.00 2.45 +0.70 15 0 22 0
30MAR27 62.50 P 0.00 0.00 0.00 3.91 +0.92 15 0 13 0
30MAR27 65.00 P 0.00 0.00 0.00 5.81 +1.18 15 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 7.96 +1.56 15 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 10.40 +1.82 0 0 9 0
30MAR27 72.50 P 0.00 0.00 0.00 12.90 +1.57 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 15.40 +1.52 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 17.90 +1.52 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 20.40 +1.51 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 22.91 +1.52 29 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 25.40 +1.52 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 27.90 +1.51 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 30.40 +1.51 0 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.03 +0.01 15 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.04 +0.01 15 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.06 +0.01 15 0 4 0
29JUN27 46.00 P 0.00 0.00 0.00 0.09 +0.02 15 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.14 +0.03 15 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.20 +0.04 15 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.29 +0.07 15 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.40 +0.09 15 0 79 0
29JUN27 52.50 P 0.00 0.00 0.00 0.83 +0.22 15 0 12 0
29JUN27 55.00 P 0.00 0.00 0.00 1.50 +0.39 15 0 17 0
29JUN27 57.50 P 0.00 0.00 0.00 2.45 +0.58 15 0 72 0
29JUN27 60.00 P 0.00 0.00 0.00 3.72 +0.73 15 0 30 0
29JUN27 62.50 P 0.00 0.00 0.00 5.25 +0.97 15 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 7.11 +1.18 15 0 15 0
29JUN27 67.50 P 0.00 0.00 0.00 9.14 +1.37 15 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 11.32 +1.53 15 0 15 0
29JUN27 72.50 P 0.00 0.00 0.00 13.42 +1.36 11 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 15.52 +1.19 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 18.34 +1.71 15 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 20.76 +1.77 15 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 23.19 +1.80 15 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 25.63 +1.75 15 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.17 +0.06 16 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.24 +0.09 16 0 0 0
29SEP27 47.00 P 0.26 0.26 0.26 0.32 +0.11 16 1 1 +1
29SEP27 48.00 P 0.00 0.00 0.00 0.41 +0.12 16 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.55 +0.17 16 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 0.73 +0.25 16 0 40 0
29SEP27 52.50 P 0.00 0.00 0.00 1.20 +0.31 16 0 4 0
29SEP27 55.00 P 1.85 1.85 1.85 2.01 +0.52 16 1 66 +1
29SEP27 57.50 P 2.80 2.80 2.80 3.02 +0.65 16 1 30 0
29SEP27 60.00 P 0.00 0.00 0.00 4.18 +0.84 15 0 2 0
29SEP27 62.50 P 0.00 0.00 0.00 5.74 +1.02 15 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 7.42 +1.05 15 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 9.42 +1.25 15 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 11.46 +1.31 15 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 13.54 +1.26 13 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 15.75 +1.27 0 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 18.34 +1.60 13 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 20.76 +1.69 13 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 23.24 +1.82 16 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 25.66 - 16 0 0 -
TOTAL PUT 700 4,173 +92
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HES - HAIER SMART HOME CLOSING PRICE HK$ 21.040
29SEP26 15.00 C 0.00 0.00 0.00 6.12 +0.12 101 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.62 +0.14 92 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.12 +0.14 84 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.63 +0.14 79 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.13 +0.13 71 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.56 +0.06 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.06 +0.06 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.56 +0.06 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.07 +0.06 25 0 11 0
29SEP26 19.50 C 0.00 0.00 0.00 1.59 +0.05 25 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.14 +0.04 25 0 120 0
29SEP26 21.00 C 0.00 0.00 0.00 0.44 +0.02 24 0 193 0
29SEP26 22.00 C 0.12 0.13 0.12 0.11 +0.01 25 69 747 0
29SEP26 23.00 C 0.02 0.02 0.02 0.02 0.00 26 5 377 -5
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 40 0 154 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 48 0 55 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 55 0 446 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 62 0 60 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 68 0 43 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 75 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 86 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 92 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 107 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 5.69 +0.16 57 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 5.19 +0.15 52 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 4.70 +0.18 48 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 4.21 +0.18 44 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 3.72 +0.15 40 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 3.14 +0.05 27 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 2.68 +0.05 27 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 2.25 +0.05 28 0 3 0
29OCT26 19.50 C 0.00 0.00 0.00 1.84 +0.03 28 0 29 0
29OCT26 20.00 C 0.00 0.00 0.00 1.47 +0.02 27 0 129 0
29OCT26 21.00 C 0.00 0.00 0.00 0.85 +0.01 27 0 63 0
29OCT26 22.00 C 0.47 0.49 0.47 0.45 +0.01 27 11 213 +11
29OCT26 23.00 C 0.20 0.24 0.20 0.22 +0.01 27 27 82 +18
29OCT26 24.00 C 0.09 0.09 0.09 0.09 0.00 27 8 285 +8
29OCT26 25.00 C 0.00 0.00 0.00 0.04 0.00 28 0 107 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 26 0 46 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 38 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 5.25 +0.16 42 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 4.77 +0.17 40 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 4.29 +0.16 37 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 3.72 +0.05 28 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 3.26 +0.04 27 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 2.83 +0.04 28 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 2.43 +0.04 28 0 6 0
27NOV26 19.50 C 0.00 0.00 0.00 2.05 +0.03 28 0 75 0
27NOV26 20.00 C 0.00 0.00 0.00 1.71 +0.02 28 0 31 0
27NOV26 21.00 C 0.00 0.00 0.00 1.13 +0.02 27 0 30 0
27NOV26 22.00 C 0.00 0.00 0.00 0.70 +0.01 27 0 64 0
27NOV26 23.00 C 0.00 0.00 0.00 0.42 +0.01 28 0 256 0
27NOV26 24.00 C 0.00 0.00 0.00 0.24 0.00 28 0 22 0
27NOV26 25.00 C 0.00 0.00 0.00 0.13 0.00 28 0 34 0
27NOV26 26.00 C 0.00 0.00 0.00 0.07 0.00 28 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.31 +0.17 44 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.83 +0.17 42 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.34 +0.16 39 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.86 +0.16 36 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.40 +0.16 35 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.82 +0.02 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.39 +0.04 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.98 +0.04 27 0 6 0
30DEC26 19.00 C 0.00 0.00 0.00 2.60 +0.04 27 0 7 0
30DEC26 19.50 C 0.00 0.00 0.00 2.24 0.00 27 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 1.93 +0.02 27 0 131 0
30DEC26 21.00 C 0.00 0.00 0.00 1.36 +0.01 27 0 107 0
30DEC26 22.00 C 0.00 0.00 0.00 0.93 +0.01 27 0 21 0
30DEC26 23.00 C 0.00 0.00 0.00 0.60 -0.01 27 0 5 0
30DEC26 24.00 C 0.00 0.00 0.00 0.40 +0.01 28 0 29 0
30DEC26 25.00 C 0.00 0.00 0.00 0.24 0.00 27 0 48 0
30DEC26 26.00 C 0.00 0.00 0.00 0.14 0.00 27 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 86 0
30DEC26 28.00 C 0.00 0.00 0.00 0.05 0.00 28 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.03 0.00 28 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 26 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 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 34 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 6.52 +0.16 38 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 6.06 +0.18 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.60 +0.17 35 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.15 +0.15 33 0 6 0
30MAR27 17.00 C 0.00 0.00 0.00 4.71 +0.13 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.29 +0.16 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.78 +0.03 28 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 3.42 +0.03 28 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 3.07 +0.02 28 0 30 0
30MAR27 19.50 C 0.00 0.00 0.00 2.75 -0.03 28 0 31 0
30MAR27 20.00 C 0.00 0.00 0.00 2.48 +0.01 28 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 1.94 0.00 28 0 621 0
30MAR27 22.00 C 0.00 0.00 0.00 1.50 -0.01 28 0 54 0
30MAR27 23.00 C 0.00 0.00 0.00 1.15 +0.03 28 0 1 0
30MAR27 24.00 C 0.00 0.00 0.00 0.86 0.00 28 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 0.63 -0.01 28 0 50 0
30MAR27 26.00 C 0.00 0.00 0.00 0.46 0.00 28 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 0.33 0.00 28 0 33 0
30MAR27 28.00 C 0.00 0.00 0.00 0.23 -0.01 28 0 33 0
30MAR27 29.00 C 0.00 0.00 0.00 0.16 -0.01 28 0 45 0
30MAR27 30.00 C 0.00 0.00 0.00 0.12 0.00 28 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 0.08 0.00 28 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 6.74 +0.17 35 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 6.30 +0.17 34 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.88 +0.17 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 5.47 +0.17 33 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 5.07 +0.17 32 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 4.70 +0.18 32 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 4.33 +0.17 32 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.88 +0.04 29 0 10 0
29JUN27 19.00 C 0.00 0.00 0.00 3.56 +0.03 29 0 24 0
29JUN27 19.50 C 0.00 0.00 0.00 3.27 +0.04 30 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.98 +0.04 29 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 2.45 +0.03 29 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.03 +0.02 29 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 1.62 +0.02 29 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.34 +0.01 29 0 15 0
29JUN27 25.00 C 0.00 0.00 0.00 1.07 0.00 29 0 16 0
29JUN27 26.00 C 0.00 0.00 0.00 0.85 +0.02 29 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 0.66 0.00 29 0 16 0
29JUN27 28.00 C 0.00 0.00 0.00 0.55 0.00 30 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.41 0.00 29 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 0.33 +0.01 29 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.27 +0.01 30 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.21 0.00 30 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 5.88 +0.07 33 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 5.47 +0.06 32 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 5.07 +0.06 32 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 4.70 +0.07 31 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 4.33 +0.07 31 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 3.94 +0.02 30 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 3.62 +0.03 30 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 3.30 +0.02 29 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 3.02 +0.03 29 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 2.49 +0.02 29 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 2.04 +0.02 29 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.66 +0.01 29 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 1.34 0.00 29 0 0 0
29SEP27 25.00 C 1.26 1.26 1.26 1.07 0.00 29 1 1 +1
29SEP27 26.00 C 0.00 0.00 0.00 0.86 0.00 28 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.69 +0.01 29 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.55 0.00 29 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.43 0.00 28 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 0.34 0.00 28 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.27 0.00 28 0 0 0
TOTAL CALL 121 5,675 +33
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 63 0 65 0
29SEP26 16.50 P 0.01 0.01 0.01 0.01 0.00 56 3 16 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 50 0 27 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 38 0 50 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 32 0 61 0
29SEP26 19.00 P 0.02 0.02 0.02 0.01 0.00 26 1 73 -1
29SEP26 19.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 201 0
29SEP26 20.00 P 0.07 0.08 0.07 0.08 -0.02 25 6 351 +1
29SEP26 21.00 P 0.32 0.32 0.32 0.40 -0.03 26 15 703 -15
29SEP26 22.00 P 0.00 0.00 0.00 1.06 -0.05 26 0 341 0
29SEP26 23.00 P 0.00 0.00 0.00 1.97 -0.05 27 0 32 0
29SEP26 24.00 P 0.00 0.00 0.00 2.96 -0.06 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 3.96 -0.15 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 4.96 -0.15 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 5.96 -0.08 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 6.96 -0.15 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.96 -0.08 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.96 -0.15 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.96 -0.15 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.96 -0.15 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.96 -0.15 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.96 -0.15 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.96 -0.15 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 14.96 -0.15 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 15.96 -0.15 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 39 0 50 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29OCT26 17.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 22 0
29OCT26 18.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 76 0
29OCT26 18.50 P 0.08 0.08 0.08 0.08 -0.01 28 5 54 +3
29OCT26 19.00 P 0.14 0.15 0.14 0.14 -0.01 28 10 136 0
29OCT26 19.50 P 0.00 0.00 0.00 0.23 -0.03 28 0 385 0
29OCT26 20.00 P 0.00 0.00 0.00 0.37 -0.02 28 0 328 0
29OCT26 21.00 P 0.00 0.00 0.00 0.77 -0.03 28 0 373 0
29OCT26 22.00 P 0.00 0.00 0.00 1.36 -0.03 28 0 30 0
29OCT26 23.00 P 0.00 0.00 0.00 2.08 -0.10 25 0 23 0
29OCT26 24.00 P 0.00 0.00 0.00 3.02 -0.04 29 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 4.00 -0.11 33 0 2 0
29OCT26 26.00 P 0.00 0.00 0.00 4.96 -0.15 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 5.96 -0.13 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 6.96 -0.15 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 7.96 -0.13 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 8.96 -0.15 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 9.96 -0.15 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 10.96 -0.15 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
27NOV26 16.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 1 0
27NOV26 17.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 5 0
27NOV26 17.50 P 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.12 -0.01 28 0 4 0
27NOV26 18.50 P 0.00 0.00 0.00 0.19 -0.01 28 0 47 0
27NOV26 19.00 P 0.00 0.00 0.00 0.28 -0.02 28 0 22 0
27NOV26 19.50 P 0.00 0.00 0.00 0.41 -0.02 28 0 45 0
27NOV26 20.00 P 0.00 0.00 0.00 0.56 -0.02 28 0 37 0
27NOV26 21.00 P 0.00 0.00 0.00 0.97 -0.05 27 0 16 0
27NOV26 22.00 P 0.00 0.00 0.00 1.56 -0.03 28 0 30 0
27NOV26 23.00 P 0.00 0.00 0.00 2.28 -0.05 28 0 30 0
27NOV26 24.00 P 0.00 0.00 0.00 3.10 -0.06 28 0 11 0
27NOV26 25.00 P 0.00 0.00 0.00 4.02 -0.09 29 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 4.96 -0.15 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 5.96 -0.13 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 6.96 -0.15 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 7.96 -0.13 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 8.96 -0.15 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 9.96 -0.15 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 10.96 -0.15 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.02 0.00 28 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.04 0.00 29 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.06 0.00 28 0 64 0
30DEC26 17.00 P 0.00 0.00 0.00 0.09 -0.01 28 0 31 0
30DEC26 17.50 P 0.00 0.00 0.00 0.14 -0.01 28 0 38 0
30DEC26 18.00 P 0.00 0.00 0.00 0.20 -0.02 27 0 51 0
30DEC26 18.50 P 0.00 0.00 0.00 0.30 -0.01 28 0 24 0
30DEC26 19.00 P 0.00 0.00 0.00 0.41 -0.02 28 0 28 0
30DEC26 19.50 P 0.00 0.00 0.00 0.55 -0.02 27 0 19 0
30DEC26 20.00 P 0.00 0.00 0.00 0.71 -0.03 27 0 214 0
30DEC26 21.00 P 0.00 0.00 0.00 1.15 -0.03 27 0 92 0
30DEC26 22.00 P 0.00 0.00 0.00 1.72 -0.02 27 0 51 0
30DEC26 23.00 P 2.30 2.30 2.30 2.41 -0.05 27 15 29 +15
30DEC26 24.00 P 0.00 0.00 0.00 3.19 -0.06 27 0 7 0
30DEC26 25.00 P 0.00 0.00 0.00 4.06 -0.08 27 0 36 0
30DEC26 26.00 P 0.00 0.00 0.00 4.99 -0.12 27 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 5.96 -0.13 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.96 -0.15 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.96 -0.13 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.96 -0.15 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.96 -0.15 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.96 -0.15 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.96 -0.15 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.96 -0.15 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.96 -0.15 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 14.96 -0.15 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 15.96 -0.15 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.10 -0.01 28 0 17 0
30MAR27 16.00 P 0.00 0.00 0.00 0.14 -0.02 28 0 47 0
30MAR27 16.50 P 0.00 0.00 0.00 0.20 -0.02 28 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.27 -0.02 28 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 0.37 -0.02 28 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 0.47 -0.02 28 0 628 0
30MAR27 18.50 P 0.00 0.00 0.00 0.59 -0.03 28 0 31 0
30MAR27 19.00 P 0.00 0.00 0.00 0.73 -0.03 28 0 12 0
30MAR27 19.50 P 0.00 0.00 0.00 0.90 -0.03 28 0 23 0
30MAR27 20.00 P 1.07 1.07 1.07 1.09 -0.04 28 2 29 -2
30MAR27 21.00 P 0.00 0.00 0.00 1.54 -0.04 27 0 39 0
30MAR27 22.00 P 0.00 0.00 0.00 2.11 -0.03 28 0 64 0
30MAR27 23.00 P 0.00 0.00 0.00 2.76 -0.05 28 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 3.49 -0.05 28 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.28 -0.06 28 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.05 -0.16 25 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.04 -0.07 28 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.98 -0.13 27 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.96 -0.13 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.96 -0.15 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.96 -0.15 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.96 -0.15 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.96 -0.15 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.96 -0.15 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.96 -0.15 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 14.96 -0.15 0 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.19 -0.01 30 0 11 0
29JUN27 15.50 P 0.00 0.00 0.00 0.25 -0.01 30 0 6 0
29JUN27 16.00 P 0.00 0.00 0.00 0.33 -0.01 30 0 24 0
29JUN27 16.50 P 0.00 0.00 0.00 0.42 -0.02 30 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.50 -0.04 29 0 31 0
29JUN27 17.50 P 0.00 0.00 0.00 0.65 -0.02 30 0 36 0
29JUN27 18.00 P 0.00 0.00 0.00 0.76 -0.02 29 0 3 0
29JUN27 18.50 P 0.00 0.00 0.00 0.90 -0.03 29 0 46 0
29JUN27 19.00 P 0.00 0.00 0.00 1.12 -0.04 30 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 1.25 -0.03 29 0 32 0
29JUN27 20.00 P 1.43 1.43 1.43 1.50 +0.01 29 1 4 0
29JUN27 21.00 P 0.00 0.00 0.00 1.98 -0.07 29 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 2.53 +0.02 29 0 31 0
29JUN27 23.00 P 0.00 0.00 0.00 3.16 +0.04 29 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 3.79 -0.04 29 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 4.47 -0.12 27 0 15 0
29JUN27 26.00 P 0.00 0.00 0.00 5.26 -0.18 27 0 15 0
29JUN27 27.00 P 0.00 0.00 0.00 6.10 -0.19 26 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 6.98 -0.21 25 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.04 -0.08 30 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 8.99 -0.12 30 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.96 -0.15 0 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.96 -0.15 0 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.58 -0.05 28 0 10 0
29SEP27 16.50 P 0.00 0.00 0.00 0.72 -0.02 28 0 3 0
29SEP27 17.00 P 0.00 0.00 0.00 0.86 -0.01 28 0 2 0
29SEP27 17.50 P 0.00 0.00 0.00 1.01 -0.02 28 0 5 0
29SEP27 18.00 P 0.00 0.00 0.00 1.20 -0.02 28 0 2 0
29SEP27 18.50 P 0.00 0.00 0.00 1.39 -0.02 28 0 1 0
29SEP27 19.00 P 0.00 0.00 0.00 1.61 -0.03 27 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 1.83 -0.03 27 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.08 -0.04 27 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.62 -0.04 27 0 1 0
29SEP27 22.00 P 0.00 0.00 0.00 3.23 -0.03 27 0 3 0
29SEP27 23.00 P 0.00 0.00 0.00 3.89 -0.04 27 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 4.59 -0.05 26 0 15 0
29SEP27 25.00 P 0.00 0.00 0.00 5.33 -0.05 25 0 15 0
29SEP27 26.00 P 0.00 0.00 0.00 6.12 -0.04 25 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 6.93 -0.05 24 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 7.76 -0.05 22 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 8.62 -0.05 20 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 9.50 -0.05 0 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 10.39 -0.04 0 0 0 0
TOTAL PUT 58 5,699 +1
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$ 393.800
18SEP26 297.50 C 0.00 0.00 0.00 97.10 -2.90 170 0 0 0
18SEP26 300.00 C 0.00 0.00 0.00 94.51 -2.99 162 0 0 0
18SEP26 305.00 C 0.00 0.00 0.00 89.57 -2.93 156 0 0 0
18SEP26 310.00 C 0.00 0.00 0.00 84.37 -3.13 139 0 0 0
18SEP26 315.00 C 0.00 0.00 0.00 79.82 -2.68 148 0 0 0
18SEP26 320.00 C 0.00 0.00 0.00 73.88 -3.63 62 0 0 0
18SEP26 325.00 C 0.00 0.00 0.00 68.88 -3.63 0 0 0 0
18SEP26 330.00 C 0.00 0.00 0.00 63.88 -3.63 0 0 0 0
18SEP26 335.00 C 0.00 0.00 0.00 58.88 -3.63 0 0 0 0
18SEP26 340.00 C 0.00 0.00 0.00 53.88 -3.63 0 0 0 0
18SEP26 345.00 C 0.00 0.00 0.00 48.89 -3.62 47 0 0 0
18SEP26 350.00 C 0.00 0.00 0.00 43.89 -3.63 41 0 0 0
18SEP26 355.00 C 0.00 0.00 0.00 38.89 -3.63 35 0 0 0
18SEP26 360.00 C 0.00 0.00 0.00 33.89 -3.63 28 0 0 0
18SEP26 365.00 C 0.00 0.00 0.00 29.77 -2.75 62 0 0 0
18SEP26 370.00 C 0.00 0.00 0.00 24.63 -2.90 51 0 40 0
18SEP26 375.00 C 0.00 0.00 0.00 19.53 -3.02 41 0 15 0
18SEP26 380.00 C 0.00 0.00 0.00 14.53 -3.09 32 0 15 0
18SEP26 385.00 C 0.00 0.00 0.00 9.76 -3.08 26 0 18 0
18SEP26 390.00 C 0.00 0.00 0.00 5.54 -2.66 22 0 31 0
18SEP26 395.00 C 3.72 3.72 2.89 2.37 -2.30 20 53 237 +16
18SEP26 400.00 C 1.50 1.66 1.08 0.92 -1.25 21 93 1,077 -13
18SEP26 405.00 C 0.51 0.51 0.42 0.30 -0.69 22 57 257 +7
18SEP26 410.00 C 0.00 0.00 0.00 0.10 -0.33 23 5 147 0
18SEP26 415.00 C 0.00 0.00 0.00 0.03 -0.15 24 0 102 0
18SEP26 420.00 C 0.00 0.00 0.00 0.01 -0.08 26 0 33 0
18SEP26 425.00 C 0.00 0.00 0.00 0.01 -0.03 30 0 10 0
18SEP26 430.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 5 0
18SEP26 435.00 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
18SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
18SEP26 445.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
18SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
18SEP26 455.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
18SEP26 460.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
18SEP26 465.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
18SEP26 470.00 C 0.00 0.00 0.00 0.01 0.00 65 0 4 0
18SEP26 475.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
18SEP26 480.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
18SEP26 485.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
18SEP26 490.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
18SEP26 495.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
18SEP26 500.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
18SEP26 505.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
18SEP26 510.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
25SEP26 297.50 C 0.00 0.00 0.00 98.20 -1.97 110 0 0 0
25SEP26 300.00 C 0.00 0.00 0.00 95.62 -2.05 106 0 0 0
25SEP26 305.00 C 0.00 0.00 0.00 90.76 -1.92 102 0 0 0
25SEP26 310.00 C 0.00 0.00 0.00 85.72 -1.96 97 0 0 0
25SEP26 315.00 C 0.00 0.00 0.00 80.78 -1.91 92 0 0 0
25SEP26 320.00 C 0.00 0.00 0.00 75.78 -1.91 87 0 0 0
25SEP26 325.00 C 0.00 0.00 0.00 70.79 -1.91 82 0 0 0
25SEP26 330.00 C 0.00 0.00 0.00 64.07 -3.63 0 0 0 0
25SEP26 335.00 C 0.00 0.00 0.00 59.08 -3.63 30 0 0 0
25SEP26 340.00 C 0.00 0.00 0.00 54.08 -3.63 0 0 0 0
25SEP26 345.00 C 0.00 0.00 0.00 49.09 -3.63 26 0 0 0
25SEP26 350.00 C 0.00 0.00 0.00 44.10 -3.62 25 0 0 0
25SEP26 355.00 C 0.00 0.00 0.00 39.11 -3.63 23 0 0 0
25SEP26 360.00 C 0.00 0.00 0.00 34.14 -3.62 23 0 0 0
25SEP26 365.00 C 0.00 0.00 0.00 29.77 -3.04 32 0 0 0
25SEP26 370.00 C 0.00 0.00 0.00 24.63 -3.28 26 0 0 0
25SEP26 375.00 C 0.00 0.00 0.00 19.59 -3.50 21 0 0 0
25SEP26 380.00 C 0.00 0.00 0.00 15.06 -3.38 20 0 0 0
25SEP26 385.00 C 0.00 0.00 0.00 11.23 -2.83 21 0 0 0
25SEP26 390.00 C 0.00 0.00 0.00 7.51 -2.29 20 0 0 0
25SEP26 395.00 C 5.60 5.60 5.60 4.52 -1.99 18 2 22 +2
25SEP26 400.00 C 3.57 3.57 2.60 2.53 -1.39 18 534 526 +496
25SEP26 405.00 C 0.00 0.00 0.00 1.29 -0.99 18 0 114 0
25SEP26 410.00 C 0.94 0.95 0.85 0.59 -0.64 18 27 93 +27
25SEP26 415.00 C 0.45 0.45 0.45 0.24 -0.38 18 5 28 +5
25SEP26 420.00 C 0.00 0.00 0.00 0.09 -0.21 18 0 2 0
25SEP26 425.00 C 0.00 0.00 0.00 0.03 -0.11 18 0 0 0
25SEP26 430.00 C 0.00 0.00 0.00 0.01 -0.05 18 0 70 0
25SEP26 435.00 C 0.00 0.00 0.00 0.01 -0.02 21 0 0 0
25SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
25SEP26 445.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
25SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
25SEP26 455.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
25SEP26 460.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
25SEP26 465.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
25SEP26 470.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
25SEP26 475.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
25SEP26 480.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
25SEP26 485.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
25SEP26 490.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
25SEP26 495.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 197.16 -2.98 169 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 194.66 -2.99 166 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 189.64 -3.01 160 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 184.68 -2.98 156 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 179.68 -2.99 150 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 174.63 -3.04 143 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 169.67 -3.01 140 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 164.67 -3.02 134 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 159.71 -2.98 131 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 154.76 -2.94 127 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 149.69 -3.01 120 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 144.73 -2.98 117 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 139.78 -2.94 114 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 134.78 -2.94 109 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 129.73 -3.00 103 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 124.74 -2.99 99 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 119.73 -3.01 94 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 114.75 -3.00 91 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 109.76 -2.99 87 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 104.77 -2.99 83 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 99.77 -3.00 79 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 95.62 -2.15 88 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 85.72 -2.06 80 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 75.78 -2.02 72 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 64.25 -3.56 37 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 54.90 -2.93 46 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 44.79 -3.08 37 0 12 0
29SEP26 360.00 C 0.00 0.00 0.00 34.61 -3.35 27 0 2 0
29SEP26 370.00 C 0.00 0.00 0.00 25.00 -3.23 24 0 9 0
29SEP26 380.00 C 0.00 0.00 0.00 15.84 -2.60 20 0 8 0
29SEP26 390.00 C 9.07 9.07 8.50 8.00 -2.49 18 2 339 +1
29SEP26 400.00 C 4.03 4.19 3.34 3.33 -1.23 18 157 2,067 +2
29SEP26 410.00 C 1.28 1.28 1.00 1.29 -0.63 19 363 1,877 +88
29SEP26 420.00 C 0.40 0.40 0.40 0.47 -0.30 21 100 5,143 0
29SEP26 430.00 C 0.20 0.22 0.19 0.18 -0.15 22 267 4,510 -134
29SEP26 440.00 C 0.10 0.15 0.10 0.07 -0.07 24 52 7,056 -42
29SEP26 450.00 C 0.00 0.00 0.00 0.03 -0.03 25 0 6,727 0
29SEP26 460.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 1,975 0
29SEP26 470.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 2,221 0
29SEP26 480.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2,346 0
29SEP26 490.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,060 0
29SEP26 500.00 C 0.00 0.00 0.00 0.01 0.00 39 0 11,307 0
29SEP26 510.00 C 0.00 0.00 0.00 0.01 0.00 42 0 814 0
29SEP26 520.00 C 0.00 0.00 0.00 0.01 0.00 45 0 414 0
29SEP26 530.00 C 0.00 0.00 0.00 0.01 0.00 48 0 411 0
29SEP26 540.00 C 0.00 0.00 0.00 0.01 0.00 50 0 497 0
29SEP26 550.00 C 0.00 0.00 0.00 0.01 0.00 53 0 515 0
29SEP26 560.00 C 0.00 0.00 0.00 0.01 0.00 56 0 236 0
29SEP26 570.00 C 0.00 0.00 0.00 0.01 0.00 58 0 527 0
29SEP26 580.00 C 0.00 0.00 0.00 0.01 0.00 61 0 875 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 0.00 63 0 320 0
29SEP26 600.00 C 0.00 0.00 0.00 0.01 0.00 66 0 693 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 68 0 35 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 70 0 90 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 73 0 566 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 77 0 60 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 81 0 90 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 0.01 0.00 89 0 63 0
29SEP26 720.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 198.87 -1.60 115 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 196.33 -1.65 112 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 191.41 -1.59 109 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 186.37 -1.65 105 0 0 0
29OCT26 215.00 C 0.00 0.00 0.00 181.45 -1.59 103 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 176.41 -1.39 99 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 171.43 -1.39 95 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 166.51 -1.34 93 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 161.47 -1.65 89 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 156.49 -1.66 86 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 151.51 -1.66 83 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 146.53 -1.66 80 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 141.56 -1.66 77 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 136.65 -1.60 75 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 131.67 -1.34 72 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 126.70 -1.61 69 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 121.67 -1.67 66 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 116.61 -1.76 63 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 111.80 -1.61 61 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 106.83 -1.61 59 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 101.85 -1.63 56 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 96.85 -1.39 53 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 86.92 -1.68 48 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 76.93 -1.78 43 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 65.24 -3.53 25 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 55.50 -3.47 24 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 45.97 -3.36 23 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 36.76 -3.21 22 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 28.08 -3.00 21 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 20.64 -1.68 21 0 91 0
29OCT26 390.00 C 14.54 14.54 14.54 13.80 -1.58 20 1 332 +1
29OCT26 400.00 C 9.00 9.60 8.51 8.23 -1.39 19 167 1,102 -3
29OCT26 410.00 C 5.30 5.30 4.85 4.86 -1.03 19 232 3,467 0
29OCT26 420.00 C 3.07 3.11 2.90 2.68 -0.71 19 25 2,166 +5
29OCT26 430.00 C 1.68 1.68 1.55 1.44 -0.41 19 28 2,308 +8
29OCT26 440.00 C 0.91 0.91 0.73 0.73 -0.29 19 202 1,862 +197
29OCT26 450.00 C 0.54 0.58 0.54 0.36 -0.14 20 5 1,704 -1
29OCT26 460.00 C 0.33 0.33 0.33 0.17 -0.07 20 31 981 -31
29OCT26 470.00 C 0.00 0.00 0.00 0.08 -0.03 20 0 1,742 0
29OCT26 480.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 176 0
29OCT26 490.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 245 0
29OCT26 500.00 C 0.00 0.00 0.00 0.01 0.00 22 0 174 0
29OCT26 510.00 C 0.00 0.00 0.00 0.01 0.00 23 0 224 0
29OCT26 520.00 C 0.00 0.00 0.00 0.01 0.00 25 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 28 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 560.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 610.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 620.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 630.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 640.00 C 0.00 0.00 0.00 0.01 0.00 42 0 200 0
29OCT26 650.00 C 0.00 0.00 0.00 0.01 0.00 43 0 50 0
29OCT26 660.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 670.00 C 0.00 0.00 0.00 0.01 0.00 45 0 50 0
29OCT26 680.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 690.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 700.00 C 0.00 0.00 0.00 0.01 0.00 49 0 50 0
29OCT26 710.00 C 0.00 0.00 0.00 0.01 0.00 50 0 200 0
29OCT26 720.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 730.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 198.87 -1.87 85 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 196.33 -1.93 83 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 191.41 -1.86 80 0 15 0
27NOV26 210.00 C 0.00 0.00 0.00 186.37 -1.94 77 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 181.45 -1.92 75 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 176.41 -2.00 72 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 171.43 -1.93 69 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 166.51 -1.90 67 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 161.47 -2.07 64 0 15 0
27NOV26 240.00 C 0.00 0.00 0.00 156.49 -2.09 62 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 151.51 -2.10 60 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 146.53 -2.06 57 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 142.53 -1.17 62 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 136.65 -2.17 54 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 131.67 -2.13 52 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 127.64 -1.21 56 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 121.67 -2.22 47 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 116.66 -2.28 45 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 111.80 -2.21 44 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 106.83 -2.21 42 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 101.85 -2.22 40 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 97.84 -1.39 43 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 88.06 -1.48 39 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 78.27 -1.47 36 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 66.32 -3.63 22 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 56.85 -3.59 22 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 47.71 -3.50 21 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 39.02 -3.37 21 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 30.98 -3.14 21 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 24.45 -1.55 21 0 9 0
27NOV26 390.00 C 0.00 0.00 0.00 17.94 -1.60 21 0 195 0
27NOV26 400.00 C 0.00 0.00 0.00 12.61 -1.42 20 2 929 0
27NOV26 410.00 C 0.00 0.00 0.00 8.80 -1.03 20 2 2,254 +2
27NOV26 420.00 C 0.00 0.00 0.00 5.97 -0.74 20 0 1,569 0
27NOV26 430.00 C 0.00 0.00 0.00 3.92 -0.59 20 0 1,979 0
27NOV26 440.00 C 2.55 2.55 2.55 2.55 -0.32 20 15 614 -15
27NOV26 450.00 C 1.89 1.89 1.79 1.62 -0.17 21 101 1,894 +101
27NOV26 460.00 C 0.00 0.00 0.00 1.01 -0.06 21 0 701 0
27NOV26 470.00 C 0.84 0.84 0.82 0.62 0.00 21 35 1,472 -35
27NOV26 480.00 C 0.00 0.00 0.00 0.37 +0.03 21 0 716 0
27NOV26 490.00 C 0.00 0.00 0.00 0.22 +0.03 21 0 80 0
27NOV26 500.00 C 0.00 0.00 0.00 0.13 +0.03 21 0 134 0
27NOV26 510.00 C 0.00 0.00 0.00 0.08 +0.02 22 0 21 0
27NOV26 520.00 C 0.00 0.00 0.00 0.04 +0.01 22 0 29 0
27NOV26 530.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 23 0
27NOV26 540.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 35 0
27NOV26 550.00 C 0.00 0.00 0.00 0.01 0.00 23 0 152 0
27NOV26 560.00 C 0.00 0.00 0.00 0.01 0.00 24 0 99 0
27NOV26 570.00 C 0.00 0.00 0.00 0.01 0.00 25 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 32 0 0 0
27NOV26 650.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 660.00 C 0.00 0.00 0.00 0.01 0.00 34 0 200 0
27NOV26 670.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 680.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 690.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 700.00 C 0.00 0.00 0.00 0.01 0.00 38 0 50 0
27NOV26 710.00 C 0.00 0.00 0.00 0.01 0.00 39 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 40 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 199.32 -1.66 70 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 196.85 -2.31 69 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 191.91 -1.85 66 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 186.97 -1.86 64 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 182.03 -2.27 62 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 177.11 -2.23 61 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 172.16 -2.22 59 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 167.23 -2.20 57 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 162.29 -2.18 55 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 157.36 -2.16 53 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 152.42 -2.14 52 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 147.49 -2.12 50 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 142.56 -2.10 48 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 137.62 -2.08 46 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 132.69 -2.06 45 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 127.76 -2.05 43 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 122.84 -2.02 42 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 117.93 -1.96 40 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 113.04 -1.71 39 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 108.15 -2.59 37 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 103.28 -2.58 36 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 98.43 -2.48 35 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 88.78 -2.55 32 0 10 0
30DEC26 320.00 C 0.00 0.00 0.00 79.22 -2.47 30 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 70.09 -1.42 29 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 58.97 -3.38 22 0 19 0
30DEC26 350.00 C 0.00 0.00 0.00 50.27 -3.26 22 0 5 0
30DEC26 360.00 C 0.00 0.00 0.00 42.06 -3.11 22 0 276 0
30DEC26 370.00 C 0.00 0.00 0.00 34.46 -2.91 21 0 762 0
30DEC26 380.00 C 0.00 0.00 0.00 28.37 -1.46 22 0 1,327 0
30DEC26 390.00 C 0.00 0.00 0.00 22.09 -1.62 21 0 1,745 0
30DEC26 400.00 C 17.63 17.63 17.59 16.69 -1.50 21 46 5,580 +15
30DEC26 410.00 C 13.24 13.24 12.68 12.50 -1.24 21 77 4,759 +15
30DEC26 420.00 C 10.05 10.05 10.00 9.16 -1.11 20 20 7,139 0
30DEC26 430.00 C 7.23 7.23 7.17 6.57 -1.02 20 300 1,515 +88
30DEC26 440.00 C 4.97 5.00 4.97 4.60 -0.94 20 90 1,596 -75
30DEC26 450.00 C 0.00 0.00 0.00 3.16 -0.74 20 0 2,935 0
30DEC26 460.00 C 0.00 0.00 0.00 2.12 -0.56 20 0 4,773 0
30DEC26 470.00 C 2.20 2.20 2.15 1.40 -0.40 20 14 716 0
30DEC26 480.00 C 1.61 1.72 1.61 0.90 -0.29 20 50 677 +10
30DEC26 490.00 C 1.40 1.40 1.40 0.57 -0.20 20 10 285 +10
30DEC26 500.00 C 0.00 0.00 0.00 0.36 -0.13 20 0 1,244 0
30DEC26 510.00 C 0.00 0.00 0.00 0.22 -0.09 20 0 650 0
30DEC26 520.00 C 0.00 0.00 0.00 0.13 -0.06 20 0 623 0
30DEC26 530.00 C 0.00 0.00 0.00 0.08 -0.03 20 0 234 0
30DEC26 540.00 C 0.00 0.00 0.00 0.04 -0.03 20 0 338 0
30DEC26 550.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 328 0
30DEC26 560.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 503 0
30DEC26 570.00 C 0.00 0.00 0.00 0.01 0.00 20 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 0.00 0.00 0.00 0.01 0.00 26 0 552 0
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 29 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 0.01 0.00 30 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 32 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 0.01 0.00 32 0 115 0
30DEC26 730.00 C 0.00 0.00 0.00 0.01 0.00 33 0 130 0
30MAR27 197.50 C 0.00 0.00 0.00 199.32 -3.46 41 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 196.85 -3.46 40 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 191.91 -3.48 38 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 186.97 -3.49 36 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 182.03 -3.50 35 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 177.11 -3.50 34 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 172.16 -3.52 32 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 167.23 -3.53 31 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 162.29 -3.55 29 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 157.36 -3.56 28 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 152.42 -3.59 26 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 147.49 -3.60 25 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 142.56 -3.63 24 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 140.85 -1.05 43 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 136.04 -1.41 42 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 131.23 -1.33 40 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 126.43 -1.40 39 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 121.61 -1.40 38 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 116.62 -1.64 36 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 111.66 -1.74 35 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 106.72 -1.94 33 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 101.84 -2.20 32 0 2 0
30MAR27 310.00 C 0.00 0.00 0.00 92.20 -2.49 29 0 90 0
30MAR27 320.00 C 0.00 0.00 0.00 82.82 -1.65 28 0 158 0
30MAR27 330.00 C 0.00 0.00 0.00 73.76 +0.60 26 0 152 0
30MAR27 340.00 C 0.00 0.00 0.00 65.09 -1.81 25 0 2,490 0
30MAR27 350.00 C 0.00 0.00 0.00 55.25 -1.79 22 0 413 0
30MAR27 360.00 C 0.00 0.00 0.00 47.85 -3.34 22 0 885 0
30MAR27 370.00 C 0.00 0.00 0.00 41.06 -3.01 22 0 1,487 0
30MAR27 380.00 C 36.30 36.30 36.30 35.84 -1.71 23 1 1,640 +1
30MAR27 390.00 C 0.00 0.00 0.00 30.06 -1.34 23 0 1,345 0
30MAR27 400.00 C 0.00 0.00 0.00 25.03 -1.10 22 0 3,300 0
30MAR27 410.00 C 0.00 0.00 0.00 20.68 -1.03 22 0 3,551 0
30MAR27 420.00 C 0.00 0.00 0.00 16.91 -0.99 22 0 2,795 0
30MAR27 430.00 C 0.00 0.00 0.00 13.69 -1.03 22 0 288 0
30MAR27 440.00 C 0.00 0.00 0.00 10.97 -1.34 22 0 2,432 0
30MAR27 450.00 C 9.82 9.88 9.38 8.75 -1.20 22 235 1,714 +5
30MAR27 460.00 C 0.00 0.00 0.00 6.90 -1.08 22 0 1,386 0
30MAR27 470.00 C 0.00 0.00 0.00 5.38 -1.03 22 0 715 0
30MAR27 480.00 C 0.00 0.00 0.00 4.21 -0.87 22 0 853 0
30MAR27 490.00 C 4.30 4.30 4.30 3.23 -0.81 22 1 1,321 0
30MAR27 500.00 C 0.00 0.00 0.00 2.48 -0.70 22 0 429 0
30MAR27 510.00 C 0.00 0.00 0.00 1.89 -0.61 22 0 520 0
30MAR27 520.00 C 0.00 0.00 0.00 1.37 -0.60 22 0 373 0
30MAR27 530.00 C 0.00 0.00 0.00 1.05 -0.47 22 0 537 0
30MAR27 540.00 C 2.16 2.16 2.08 0.77 -0.44 22 2 194 0
30MAR27 550.00 C 0.00 0.00 0.00 0.58 -0.34 22 0 4 0
30MAR27 560.00 C 0.00 0.00 0.00 0.42 -0.29 22 0 374 0
30MAR27 570.00 C 0.00 0.00 0.00 0.32 -0.24 22 0 33 0
30MAR27 580.00 C 0.00 0.00 0.00 0.23 -0.21 22 0 137 0
30MAR27 590.00 C 0.00 0.00 0.00 0.17 -0.17 22 0 101 0
30MAR27 600.00 C 0.00 0.00 0.00 0.12 -0.14 22 0 77 0
30MAR27 610.00 C 0.00 0.00 0.00 0.09 -0.12 22 0 194 0
30MAR27 620.00 C 0.00 0.00 0.00 0.06 -0.10 22 0 44 0
30MAR27 630.00 C 0.00 0.00 0.00 0.04 -0.09 22 0 87 0
30MAR27 640.00 C 0.00 0.00 0.00 0.03 -0.07 22 0 45 0
30MAR27 650.00 C 0.00 0.00 0.00 0.02 -0.05 22 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 0.01 -0.05 21 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 0.01 -0.03 22 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 0.01 -0.02 22 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 0.01 -0.01 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 197.50 C 0.00 0.00 0.00 199.32 -3.46 37 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 196.85 -3.46 36 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 191.91 -3.48 35 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 186.97 -3.49 33 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 182.03 -3.50 32 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 177.11 -3.50 31 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 172.16 -3.52 29 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 167.23 -3.69 28 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 162.29 -3.55 27 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 157.36 -3.56 26 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 152.42 -3.96 24 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 150.52 -1.42 39 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 145.72 -1.46 38 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 141.02 -1.33 37 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 136.36 -1.27 37 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 131.61 -1.26 36 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 126.89 -1.14 35 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 122.13 -1.27 34 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 117.32 -1.41 33 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 112.56 -1.54 32 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 107.81 -1.78 31 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 103.12 -1.88 30 0 63 0
29JUN27 310.00 C 0.00 0.00 0.00 93.98 -2.21 28 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 85.18 -2.24 27 0 4 0
29JUN27 330.00 C 0.00 0.00 0.00 76.74 -2.30 26 0 1 0
29JUN27 340.00 C 0.00 0.00 0.00 68.70 -0.59 25 0 2 0
29JUN27 350.00 C 0.00 0.00 0.00 59.43 -2.41 23 0 2 0
29JUN27 360.00 C 0.00 0.00 0.00 52.54 -2.27 23 0 161 0
29JUN27 370.00 C 0.00 0.00 0.00 46.16 -2.32 23 0 133 0
29JUN27 380.00 C 0.00 0.00 0.00 41.62 +0.34 24 0 289 0
29JUN27 390.00 C 37.20 37.20 37.20 36.07 -1.74 23 15 267 +15
29JUN27 400.00 C 0.00 0.00 0.00 31.12 -1.74 23 0 614 0
29JUN27 410.00 C 0.00 0.00 0.00 27.05 -1.41 23 0 1,084 0
29JUN27 420.00 C 23.99 23.99 23.99 23.28 -1.21 23 16 2,807 +16
29JUN27 430.00 C 0.00 0.00 0.00 20.22 -0.84 23 0 867 0
29JUN27 440.00 C 18.20 18.20 17.72 17.31 -0.75 23 12 698 0
29JUN27 450.00 C 0.00 0.00 0.00 14.98 -0.45 23 0 551 0
29JUN27 460.00 C 12.93 12.93 12.93 12.77 -0.17 24 2 348 -2
29JUN27 470.00 C 0.00 0.00 0.00 11.03 +0.01 24 0 124 0
29JUN27 480.00 C 0.00 0.00 0.00 9.34 +0.19 24 0 192 0
29JUN27 490.00 C 0.00 0.00 0.00 8.08 +0.33 24 0 264 0
29JUN27 500.00 C 7.32 7.32 7.32 6.83 +0.46 24 4 309 0
29JUN27 510.00 C 0.00 0.00 0.00 5.89 +0.51 24 0 477 0
29JUN27 520.00 C 0.00 0.00 0.00 5.02 +0.64 24 0 343 0
29JUN27 530.00 C 0.00 0.00 0.00 4.27 +0.59 24 0 309 0
29JUN27 540.00 C 0.00 0.00 0.00 3.68 +0.69 24 0 90 0
29JUN27 550.00 C 0.00 0.00 0.00 3.09 +0.61 25 0 91 0
29JUN27 560.00 C 0.00 0.00 0.00 2.68 +0.66 25 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 2.30 +0.65 25 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 1.92 +0.57 25 0 55 0
29JUN27 590.00 C 0.00 0.00 0.00 1.68 +0.61 25 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 1.44 +0.55 25 0 45 0
29JUN27 610.00 C 0.00 0.00 0.00 1.21 +0.50 25 0 80 0
29JUN27 620.00 C 0.00 0.00 0.00 1.06 +0.48 25 0 55 0
29JUN27 630.00 C 0.00 0.00 0.00 0.92 +0.45 25 0 60 0
29JUN27 640.00 C 0.00 0.00 0.00 0.78 +0.42 26 0 105 0
29JUN27 650.00 C 0.00 0.00 0.00 0.65 +0.36 26 0 60 0
29JUN27 660.00 C 0.00 0.00 0.00 0.57 +0.33 26 0 60 0
29JUN27 670.00 C 0.00 0.00 0.00 0.49 +0.31 26 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 0.41 +0.26 26 0 30 0
29JUN27 690.00 C 0.00 0.00 0.00 0.37 +0.25 26 0 30 0
29JUN27 700.00 C 0.00 0.00 0.00 0.32 +0.23 26 0 110 0
29JUN27 710.00 C 0.00 0.00 0.00 0.28 +0.20 26 0 403 0
29JUN27 720.00 C 0.00 0.00 0.00 0.24 +0.18 27 0 3 0
29JUN27 730.00 C 0.00 0.00 0.00 0.21 +0.16 27 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 199.32 -3.46 33 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 196.85 -3.46 32 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 191.91 -3.48 31 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 186.97 -3.49 30 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 182.03 -3.50 29 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 177.11 -3.50 28 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 172.16 -3.54 26 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 167.23 -3.69 25 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 162.34 -3.59 25 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 157.47 -3.59 25 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 152.63 -3.75 25 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 150.52 -1.42 34 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 145.72 -1.46 33 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 141.02 -1.33 32 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 136.36 -1.27 32 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 131.61 -1.26 31 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 126.89 -1.14 30 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 122.13 -1.27 29 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 117.32 -1.41 28 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 112.56 -1.69 27 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 107.81 -2.10 26 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 103.12 -2.45 25 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 93.98 -3.23 24 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 85.90 -3.61 24 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 80.61 -0.98 26 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 72.19 -1.09 24 0 15 0
29SEP27 350.00 C 68.00 68.00 68.00 65.06 -2.50 24 1 91 +1
29SEP27 360.00 C 0.00 0.00 0.00 58.35 -2.48 24 0 185 0
29SEP27 370.00 C 0.00 0.00 0.00 52.10 -2.32 23 0 75 0
29SEP27 380.00 C 0.00 0.00 0.00 46.33 -2.06 23 0 60 0
29SEP27 390.00 C 0.00 0.00 0.00 41.25 -0.90 23 0 45 0
29SEP27 400.00 C 0.00 0.00 0.00 36.50 -1.67 23 0 183 0
29SEP27 410.00 C 0.00 0.00 0.00 32.25 -1.31 23 0 90 0
29SEP27 420.00 C 0.00 0.00 0.00 28.63 -1.09 23 0 147 0
29SEP27 430.00 C 0.00 0.00 0.00 25.19 -0.94 23 0 421 0
29SEP27 440.00 C 0.00 0.00 0.00 22.16 -0.87 23 0 523 0
29SEP27 450.00 C 20.00 20.00 20.00 19.15 -0.70 23 100 189 +14
29SEP27 460.00 C 0.00 0.00 0.00 17.13 -0.61 23 0 20 0
29SEP27 470.00 C 0.00 0.00 0.00 15.07 -0.52 23 0 38 0
29SEP27 480.00 C 0.00 0.00 0.00 13.30 -0.47 23 0 70 0
29SEP27 490.00 C 0.00 0.00 0.00 11.72 -0.46 23 0 4 0
29SEP27 500.00 C 0.00 0.00 0.00 10.35 -0.21 24 0 0 0
29SEP27 510.00 C 0.00 0.00 0.00 9.28 +0.10 24 0 10 0
29SEP27 520.00 C 0.00 0.00 0.00 8.28 +0.47 24 0 2 0
29SEP27 530.00 C 0.00 0.00 0.00 7.41 +0.59 24 0 18 0
29SEP27 540.00 C 0.00 0.00 0.00 6.59 +0.76 24 0 17 0
29SEP27 550.00 C 0.00 0.00 0.00 5.91 +0.92 25 0 15 0
29SEP27 560.00 C 0.00 0.00 0.00 5.25 +0.94 25 0 15 0
29SEP27 570.00 C 0.00 0.00 0.00 4.55 +0.92 25 0 15 0
29SEP27 580.00 C 0.00 0.00 0.00 4.01 +0.88 25 0 40 0
29SEP27 590.00 C 0.00 0.00 0.00 3.53 +0.85 25 0 60 0
29SEP27 600.00 C 0.00 0.00 0.00 3.18 +0.95 25 0 85 0
29SEP27 610.00 C 0.00 0.00 0.00 2.84 +0.90 25 0 180 0
29SEP27 620.00 C 0.00 0.00 0.00 2.49 +0.89 25 0 0 0
29SEP27 630.00 C 0.00 0.00 0.00 2.23 +0.87 26 0 40 0
29SEP27 640.00 C 0.00 0.00 0.00 2.02 +0.87 26 0 0 0
29SEP27 650.00 C 0.00 0.00 0.00 1.80 +0.83 26 0 0 0
29SEP27 660.00 C 0.00 0.00 0.00 1.59 +0.79 26 0 0 0
29SEP27 670.00 C 0.00 0.00 0.00 1.43 +0.74 26 0 0 0
29SEP27 680.00 C 0.00 0.00 0.00 1.30 +0.71 26 0 0 0
29SEP27 690.00 C 0.00 0.00 0.00 1.18 +0.70 26 0 0 0
29SEP27 700.00 C 0.00 0.00 0.00 1.05 +0.64 26 0 0 0
29SEP27 710.00 C 0.00 0.00 0.00 0.93 +0.58 27 0 0 0
29SEP27 720.00 C 0.00 0.00 0.00 0.85 +0.56 27 0 0 0
29SEP27 730.00 C 0.00 0.00 0.00 0.78 +0.54 27 0 15 0
TOTAL CALL 3,559 170,909 +797
18SEP26 297.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
18SEP26 300.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
18SEP26 305.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
18SEP26 310.00 P 0.00 0.00 0.00 0.01 0.00 88 0 15 0
18SEP26 315.00 P 0.00 0.00 0.00 0.01 0.00 82 0 90 0
18SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
18SEP26 325.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
18SEP26 330.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
18SEP26 335.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
18SEP26 340.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
18SEP26 345.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
18SEP26 350.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
18SEP26 355.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
18SEP26 360.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
18SEP26 365.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
18SEP26 370.00 P 0.00 0.00 0.00 0.03 +0.02 29 0 5 0
18SEP26 375.00 P 0.00 0.00 0.00 0.08 +0.05 27 0 71 0
18SEP26 380.00 P 0.00 0.00 0.00 0.20 +0.11 24 0 191 0
18SEP26 385.00 P 0.43 0.43 0.43 0.56 +0.24 22 2 233 0
18SEP26 390.00 P 0.96 1.21 0.96 1.45 +0.49 21 97 418 +55
18SEP26 395.00 P 2.67 3.19 2.03 3.30 +0.94 18 496 441 -24
18SEP26 400.00 P 5.42 6.20 5.19 6.80 +1.93 18 381 279 -17
18SEP26 405.00 P 0.00 0.00 0.00 11.43 +2.66 22 0 21 0
18SEP26 410.00 P 14.09 14.27 14.09 16.25 +2.91 23 20 33 +10
18SEP26 415.00 P 19.00 19.00 19.00 21.20 +2.96 0 15 15 0
18SEP26 420.00 P 23.99 23.99 23.99 26.20 +2.90 0 15 15 +15
18SEP26 425.00 P 28.98 28.98 28.98 31.20 +2.77 0 15 15 +15
18SEP26 430.00 P 0.00 0.00 0.00 36.20 +3.60 0 0 0 0
18SEP26 435.00 P 0.00 0.00 0.00 41.20 +3.60 0 0 0 0
18SEP26 440.00 P 0.00 0.00 0.00 46.20 +3.60 0 0 0 0
18SEP26 445.00 P 0.00 0.00 0.00 51.20 +3.60 0 0 0 0
18SEP26 450.00 P 0.00 0.00 0.00 56.20 +3.60 0 0 0 0
18SEP26 455.00 P 0.00 0.00 0.00 61.20 +3.60 0 0 0 0
18SEP26 460.00 P 0.00 0.00 0.00 66.20 +3.60 0 0 0 0
18SEP26 465.00 P 0.00 0.00 0.00 71.20 +3.60 0 0 0 0
18SEP26 470.00 P 0.00 0.00 0.00 76.20 +3.60 0 0 0 0
18SEP26 475.00 P 0.00 0.00 0.00 81.20 +3.16 0 0 0 0
18SEP26 480.00 P 0.00 0.00 0.00 86.20 +3.16 0 0 0 0
18SEP26 485.00 P 0.00 0.00 0.00 91.20 +3.16 0 0 0 0
18SEP26 490.00 P 0.00 0.00 0.00 96.20 +3.16 0 0 0 0
18SEP26 495.00 P 0.00 0.00 0.00 101.20 +3.21 0 0 0 0
18SEP26 500.00 P 0.00 0.00 0.00 106.20 +3.21 0 0 0 0
18SEP26 505.00 P 0.00 0.00 0.00 111.20 +3.21 0 0 0 0
18SEP26 510.00 P 0.00 0.00 0.00 116.20 +3.21 0 0 0 0
25SEP26 297.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
25SEP26 300.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
25SEP26 305.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
25SEP26 310.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
25SEP26 315.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
25SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
25SEP26 325.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
25SEP26 330.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
25SEP26 335.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
25SEP26 340.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
25SEP26 345.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
25SEP26 350.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
25SEP26 355.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
25SEP26 360.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
25SEP26 365.00 P 0.00 0.00 0.00 0.11 +0.03 22 0 1 0
25SEP26 370.00 P 0.00 0.00 0.00 0.24 +0.07 22 0 2 0
25SEP26 375.00 P 0.44 0.44 0.44 0.49 +0.13 21 1 1 +1
25SEP26 380.00 P 0.83 0.83 0.83 0.92 +0.20 20 2 2 +2
25SEP26 385.00 P 1.38 1.45 1.38 1.75 +0.39 19 50 71 +50
25SEP26 390.00 P 2.60 2.85 2.60 3.09 +0.66 18 55 73 +1
25SEP26 395.00 P 4.48 4.48 4.48 5.13 +1.05 17 1 1 +1
25SEP26 400.00 P 0.00 0.00 0.00 8.13 +1.64 17 0 0 0
25SEP26 405.00 P 0.00 0.00 0.00 11.83 +1.92 16 0 1 0
25SEP26 410.00 P 0.00 0.00 0.00 16.55 +2.96 18 0 0 0
25SEP26 415.00 P 0.00 0.00 0.00 21.27 +3.03 18 0 0 0
25SEP26 420.00 P 0.00 0.00 0.00 26.20 +2.90 0 0 0 0
25SEP26 425.00 P 0.00 0.00 0.00 31.20 +2.77 0 0 0 0
25SEP26 430.00 P 0.00 0.00 0.00 36.20 +3.60 0 0 0 0
25SEP26 435.00 P 0.00 0.00 0.00 41.20 +3.60 0 0 0 0
25SEP26 440.00 P 0.00 0.00 0.00 46.20 +3.60 0 0 0 0
25SEP26 445.00 P 0.00 0.00 0.00 51.20 +3.60 0 0 0 0
25SEP26 450.00 P 0.00 0.00 0.00 56.20 +3.60 0 0 0 0
25SEP26 455.00 P 0.00 0.00 0.00 61.20 +3.60 0 0 0 0
25SEP26 460.00 P 0.00 0.00 0.00 66.20 +3.60 0 0 0 0
25SEP26 465.00 P 0.00 0.00 0.00 71.20 +3.60 0 0 0 0
25SEP26 470.00 P 0.00 0.00 0.00 76.20 +3.60 0 0 0 0
25SEP26 475.00 P 0.00 0.00 0.00 81.20 +3.16 0 0 0 0
25SEP26 480.00 P 0.00 0.00 0.00 86.20 +3.16 0 0 0 0
25SEP26 485.00 P 0.00 0.00 0.00 91.20 +3.16 0 0 0 0
25SEP26 490.00 P 0.00 0.00 0.00 96.20 +3.16 0 0 0 0
25SEP26 495.00 P 0.00 0.00 0.00 101.20 +3.16 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 108 0 50 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 101 0 15 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 93 0 60 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 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 74 0 215 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 71 0 3 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 68 0 200 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 65 0 100 0
29SEP26 270.00 P 0.00 0.00 0.00 0.01 0.00 62 0 13 0
29SEP26 275.00 P 0.00 0.00 0.00 0.01 0.00 59 0 90 0
29SEP26 280.00 P 0.00 0.00 0.00 0.01 0.00 56 0 64 0
29SEP26 285.00 P 0.00 0.00 0.00 0.01 0.00 54 0 219 0
29SEP26 290.00 P 0.00 0.00 0.00 0.01 0.00 51 0 286 0
29SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 48 0 599 0
29SEP26 300.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 775 0
29SEP26 310.00 P 0.00 0.00 0.00 0.03 +0.02 45 0 1,117 0
29SEP26 320.00 P 0.00 0.00 0.00 0.05 +0.04 41 0 4,549 0
29SEP26 330.00 P 0.00 0.00 0.00 0.07 +0.06 37 0 4,968 0
29SEP26 340.00 P 0.10 0.10 0.10 0.11 +0.10 34 2 2,877 -1
29SEP26 350.00 P 0.23 0.23 0.23 0.22 +0.18 31 2 5,246 -2
29SEP26 360.00 P 0.25 0.25 0.25 0.38 +0.26 27 6 4,450 0
29SEP26 370.00 P 0.51 0.51 0.51 0.76 +0.38 24 4 6,361 -4
29SEP26 380.00 P 1.16 1.21 1.02 1.56 +0.41 20 440 6,242 -43
29SEP26 390.00 P 2.92 3.39 2.88 3.44 +0.39 17 357 6,057 -11
29SEP26 400.00 P 7.16 8.04 6.90 8.93 +1.89 17 140 6,800 -51
29SEP26 410.00 P 15.35 16.00 15.10 17.18 +2.66 20 7 5,283 -6
29SEP26 420.00 P 23.90 24.60 23.90 26.42 +2.72 21 7 4,755 -7
29SEP26 430.00 P 0.00 0.00 0.00 36.21 +2.84 22 0 1,134 0
29SEP26 440.00 P 0.00 0.00 0.00 46.20 +2.55 0 0 28 0
29SEP26 450.00 P 0.00 0.00 0.00 56.20 +2.55 0 0 0 0
29SEP26 460.00 P 0.00 0.00 0.00 66.20 +3.60 0 0 0 0
29SEP26 470.00 P 0.00 0.00 0.00 76.20 +3.60 0 0 10 0
29SEP26 480.00 P 0.00 0.00 0.00 86.20 +3.16 0 0 30 0
29SEP26 490.00 P 0.00 0.00 0.00 96.20 +3.16 0 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 106.20 +3.16 0 0 0 0
29SEP26 510.00 P 0.00 0.00 0.00 116.20 +3.21 0 0 147 0
29SEP26 520.00 P 0.00 0.00 0.00 126.20 +3.25 0 0 27 0
29SEP26 530.00 P 0.00 0.00 0.00 136.20 +3.25 0 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 146.20 +3.25 0 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 156.20 +3.21 0 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 166.20 +3.17 0 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 176.20 +3.17 0 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 186.20 +3.17 0 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 196.20 +3.17 0 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 206.20 +3.17 0 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 216.20 +3.17 0 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 226.20 +3.17 0 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 236.20 +3.17 0 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 246.20 +3.17 0 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 256.20 +3.26 0 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 266.20 +3.26 0 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 276.20 +3.26 0 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 286.20 +3.26 0 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 296.20 +3.18 0 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 306.20 +3.18 0 0 0 0
29SEP26 710.00 P 0.00 0.00 0.00 316.20 +3.22 0 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 326.20 +3.26 0 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 336.20 +3.26 0 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 0.01 0.00 59 0 100 0
29OCT26 210.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 35 0 46 0
29OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 33 0 63 0
29OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 32 0 250 0
29OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 30 0 17 0
29OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 29 0 35 0
29OCT26 295.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 10 0
29OCT26 300.00 P 0.00 0.00 0.00 0.03 +0.02 28 0 1,057 0
29OCT26 310.00 P 0.00 0.00 0.00 0.06 +0.03 27 0 805 0
29OCT26 320.00 P 0.00 0.00 0.00 0.12 +0.05 26 0 601 0
29OCT26 330.00 P 0.38 0.38 0.38 0.24 +0.10 25 1 896 +1
29OCT26 340.00 P 0.00 0.00 0.00 0.48 +0.17 24 0 864 0
29OCT26 350.00 P 0.90 0.90 0.85 0.87 +0.23 23 74 1,013 0
29OCT26 360.00 P 1.36 1.40 1.36 1.61 +0.33 22 24 1,551 +6
29OCT26 370.00 P 2.32 2.50 2.28 2.86 +0.47 21 137 2,725 +69
29OCT26 380.00 P 4.20 4.41 3.94 4.92 +0.71 20 145 3,365 +134
29OCT26 390.00 P 7.00 7.71 7.00 8.03 +0.99 19 245 2,761 -117
29OCT26 400.00 P 11.87 12.01 11.77 12.51 +0.99 17 252 2,621 -239
29OCT26 410.00 P 0.00 0.00 0.00 19.10 +1.46 17 0 1,801 0
29OCT26 420.00 P 25.35 25.35 25.35 27.75 +2.84 19 2 858 +2
29OCT26 430.00 P 0.00 0.00 0.00 36.71 +2.22 19 0 403 0
29OCT26 440.00 P 0.00 0.00 0.00 46.26 +2.61 19 0 24 0
29OCT26 450.00 P 0.00 0.00 0.00 56.20 +2.55 0 0 2 0
29OCT26 460.00 P 0.00 0.00 0.00 66.20 +3.60 0 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 76.20 +3.60 0 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 86.20 +2.95 0 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 96.20 +3.16 0 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 106.20 +3.03 0 0 0 0
29OCT26 510.00 P 0.00 0.00 0.00 116.20 +2.97 0 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 126.20 +3.24 0 0 0 0
29OCT26 530.00 P 0.00 0.00 0.00 136.20 +2.97 0 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 146.20 +3.24 0 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 156.20 +3.21 0 0 0 0
29OCT26 560.00 P 0.00 0.00 0.00 166.20 +3.17 0 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 176.20 +3.17 0 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 186.20 +3.17 0 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 196.20 +3.17 0 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 206.20 +3.17 0 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 216.20 +3.17 0 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 226.20 +3.17 0 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 236.20 +3.17 0 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 246.20 +3.17 0 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 256.20 +3.25 0 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 266.20 +3.25 0 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 276.20 +3.25 0 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 286.20 +3.25 0 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 296.20 +3.18 0 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 306.20 +3.18 0 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 316.20 +3.22 0 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 326.20 +2.97 0 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 336.20 +2.96 0 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
27NOV26 265.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 8 0
27NOV26 290.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 430 0
27NOV26 310.00 P 0.00 0.00 0.00 0.13 -0.01 23 0 32 0
27NOV26 320.00 P 0.00 0.00 0.00 0.27 -0.01 23 0 442 0
27NOV26 330.00 P 0.00 0.00 0.00 0.55 0.00 22 0 684 0
27NOV26 340.00 P 0.00 0.00 0.00 1.04 +0.04 22 0 690 0
27NOV26 350.00 P 0.00 0.00 0.00 1.84 +0.10 22 0 660 0
27NOV26 360.00 P 2.94 3.05 2.90 3.09 +0.21 21 22 1,212 +22
27NOV26 370.00 P 4.60 4.82 4.57 4.86 +0.37 20 59 842 +25
27NOV26 380.00 P 6.95 7.00 6.82 7.49 +0.60 20 28 1,254 +24
27NOV26 390.00 P 10.57 10.70 10.33 11.15 +0.85 19 18 2,113 +16
27NOV26 400.00 P 0.00 0.00 0.00 15.79 +0.97 19 0 1,561 0
27NOV26 410.00 P 0.00 0.00 0.00 21.99 +1.36 19 0 883 0
27NOV26 420.00 P 0.00 0.00 0.00 30.05 +2.73 20 0 540 0
27NOV26 430.00 P 0.00 0.00 0.00 38.24 +3.06 20 0 757 0
27NOV26 440.00 P 0.00 0.00 0.00 47.09 +3.33 20 0 46 0
27NOV26 450.00 P 0.00 0.00 0.00 56.47 +2.82 20 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 66.22 +3.60 21 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 76.20 +3.60 0 0 0 -1
27NOV26 480.00 P 0.00 0.00 0.00 86.20 +2.95 0 0 0 0
27NOV26 490.00 P 0.00 0.00 0.00 96.20 +3.16 0 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 106.20 +3.03 0 0 0 0
27NOV26 510.00 P 0.00 0.00 0.00 116.20 +2.97 0 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 126.20 +3.24 0 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 136.20 +2.97 0 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 146.20 +2.83 0 0 0 0
27NOV26 550.00 P 0.00 0.00 0.00 156.20 +2.83 0 0 0 0
27NOV26 560.00 P 0.00 0.00 0.00 166.20 +2.83 0 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 176.20 +3.17 0 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 186.20 +3.17 0 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 196.20 +3.17 0 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 206.20 +3.17 0 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 216.20 +3.17 0 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 226.20 +3.17 0 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 236.20 +3.17 0 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 246.20 +3.17 0 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 256.20 +3.25 0 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 266.20 +2.84 0 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 276.20 +2.84 0 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 286.20 +2.84 0 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 296.20 +3.18 0 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 306.20 +3.18 0 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 316.20 +3.22 0 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 326.20 +2.97 0 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 336.20 +2.96 0 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.01 0.00 39 0 315 0
30DEC26 205.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.01 0.00 34 0 60 0
30DEC26 225.00 P 0.00 0.00 0.00 0.01 0.00 33 0 170 0
30DEC26 230.00 P 0.00 0.00 0.00 0.01 0.00 31 0 241 0
30DEC26 235.00 P 0.00 0.00 0.00 0.01 0.00 30 0 65 0
30DEC26 240.00 P 0.00 0.00 0.00 0.01 0.00 29 0 36 0
30DEC26 245.00 P 0.00 0.00 0.00 0.01 0.00 28 0 60 0
30DEC26 250.00 P 0.00 0.00 0.00 0.01 0.00 27 0 380 0
30DEC26 255.00 P 0.00 0.00 0.00 0.01 0.00 26 0 55 0
30DEC26 260.00 P 0.00 0.00 0.00 0.01 0.00 25 0 129 0
30DEC26 265.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 60 0
30DEC26 270.00 P 0.00 0.00 0.00 0.04 +0.02 26 0 13 0
30DEC26 275.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 22 0
30DEC26 280.00 P 0.00 0.00 0.00 0.07 +0.02 25 0 248 0
30DEC26 285.00 P 0.00 0.00 0.00 0.09 +0.01 24 0 128 0
30DEC26 290.00 P 0.00 0.00 0.00 0.14 +0.03 24 0 520 0
30DEC26 295.00 P 0.00 0.00 0.00 0.19 +0.03 24 0 651 0
30DEC26 300.00 P 0.00 0.00 0.00 0.27 +0.04 24 0 5,967 0
30DEC26 310.00 P 0.00 0.00 0.00 0.48 +0.06 24 0 3,379 0
30DEC26 320.00 P 1.25 1.25 1.25 0.84 +0.10 23 1 1,941 0
30DEC26 330.00 P 1.63 1.63 1.61 1.41 +0.16 23 17 1,739 +15
30DEC26 340.00 P 2.30 2.30 2.30 2.27 +0.24 23 2 2,080 0
30DEC26 350.00 P 3.39 3.39 3.26 3.43 +0.26 22 20 1,785 +16
30DEC26 360.00 P 4.82 4.90 4.59 5.04 +0.41 21 30 2,264 +24
30DEC26 370.00 P 7.00 7.00 7.00 7.32 +0.68 21 2 1,967 +2
30DEC26 380.00 P 9.60 10.07 9.35 10.31 +0.93 20 13 6,210 +1
30DEC26 390.00 P 13.40 13.70 13.20 14.08 +0.88 20 360 4,296 +107
30DEC26 400.00 P 18.19 18.23 18.10 18.71 +0.84 19 9 2,754 +5
30DEC26 410.00 P 0.00 0.00 0.00 24.52 +1.22 19 0 3,160 0
30DEC26 420.00 P 30.60 30.63 30.60 32.14 +2.18 20 20 3,705 -10
30DEC26 430.00 P 0.00 0.00 0.00 39.78 +2.49 20 0 1,798 0
30DEC26 440.00 P 0.00 0.00 0.00 48.12 +2.80 20 0 1,387 0
30DEC26 450.00 P 0.00 0.00 0.00 56.62 +1.53 19 0 1,181 0
30DEC26 460.00 P 0.00 0.00 0.00 66.42 +2.09 20 0 420 0
30DEC26 470.00 P 0.00 0.00 0.00 76.20 +3.51 0 0 36 -80
30DEC26 480.00 P 0.00 0.00 0.00 86.20 +2.44 0 0 319 0
30DEC26 490.00 P 0.00 0.00 0.00 96.20 +2.20 0 0 260 0
30DEC26 500.00 P 0.00 0.00 0.00 106.20 +2.20 0 0 233 0
30DEC26 510.00 P 0.00 0.00 0.00 116.20 +2.97 0 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 126.20 +3.24 0 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 136.20 +2.97 0 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 146.20 +2.83 0 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 156.20 +2.83 0 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 166.20 +2.83 0 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 176.20 +3.17 0 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 186.20 +3.17 0 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 196.20 +3.17 0 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 206.20 +3.17 0 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 216.20 +3.17 0 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 226.20 +3.17 0 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 236.20 +3.17 0 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 246.20 +3.17 0 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 256.20 +3.25 0 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 266.20 +2.84 0 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 276.20 +2.84 0 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 286.20 +2.84 0 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 296.20 +3.18 0 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 306.20 +3.18 0 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 316.20 +3.22 0 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 326.20 +2.97 0 0 0 0
30DEC26 730.00 P 0.00 0.00 0.00 336.20 +2.96 0 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.01 0.00 28 0 320 0
30MAR27 205.00 P 0.00 0.00 0.00 0.01 0.00 27 0 126 0
30MAR27 210.00 P 0.00 0.00 0.00 0.01 0.00 26 0 90 0
30MAR27 215.00 P 0.00 0.00 0.00 0.01 0.00 25 0 42 0
30MAR27 220.00 P 0.00 0.00 0.00 0.01 0.00 24 0 240 0
30MAR27 225.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 30 0
30MAR27 230.00 P 0.00 0.00 0.00 0.01 -0.02 23 0 213 0
30MAR27 235.00 P 0.00 0.00 0.00 0.01 -0.04 22 0 120 0
30MAR27 240.00 P 0.00 0.00 0.00 0.02 -0.04 22 0 63 0
30MAR27 245.00 P 0.00 0.00 0.00 0.04 -0.05 23 0 80 0
30MAR27 250.00 P 0.00 0.00 0.00 0.05 -0.07 22 0 210 0
30MAR27 255.00 P 0.00 0.00 0.00 0.08 -0.09 22 0 120 0
30MAR27 260.00 P 0.00 0.00 0.00 0.11 -0.11 22 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 0.17 -0.13 23 0 33 0
30MAR27 270.00 P 0.00 0.00 0.00 0.23 -0.16 22 0 128 0
30MAR27 275.00 P 0.00 0.00 0.00 0.32 -0.19 22 0 23 0
30MAR27 280.00 P 1.45 1.45 1.45 0.43 -0.19 22 4 180 +1
30MAR27 285.00 P 0.00 0.00 0.00 0.57 -0.25 22 0 109 0
30MAR27 290.00 P 0.00 0.00 0.00 0.76 -0.23 22 0 314 0
30MAR27 295.00 P 0.00 0.00 0.00 0.98 -0.29 22 0 127 0
30MAR27 300.00 P 0.00 0.00 0.00 1.27 -0.31 22 0 383 0
30MAR27 310.00 P 0.00 0.00 0.00 2.02 -0.32 22 0 366 0
30MAR27 320.00 P 0.00 0.00 0.00 3.07 -0.30 22 0 773 0
30MAR27 330.00 P 5.13 5.15 5.12 4.50 -0.21 22 61 4,724 +50
30MAR27 340.00 P 0.00 0.00 0.00 6.36 -0.05 22 0 917 0
30MAR27 350.00 P 0.00 0.00 0.00 8.75 +0.21 22 0 1,156 0
30MAR27 360.00 P 11.04 11.04 10.95 11.25 +0.21 22 3 2,514 +1
30MAR27 370.00 P 0.00 0.00 0.00 14.56 +0.27 22 0 1,971 0
30MAR27 380.00 P 17.61 18.00 17.61 18.45 +0.46 21 8 3,255 0
30MAR27 390.00 P 22.45 22.45 22.45 22.99 +0.75 21 4 1,328 -2
30MAR27 400.00 P 0.00 0.00 0.00 28.07 +1.09 21 0 4,029 0
30MAR27 410.00 P 0.00 0.00 0.00 33.93 +1.22 21 0 3,790 0
30MAR27 420.00 P 0.00 0.00 0.00 41.52 +2.28 22 0 2,498 0
30MAR27 430.00 P 0.00 0.00 0.00 48.50 +2.39 22 0 231 0
30MAR27 440.00 P 0.00 0.00 0.00 55.94 +2.39 22 0 914 0
30MAR27 450.00 P 0.00 0.00 0.00 63.89 +2.57 22 0 700 0
30MAR27 460.00 P 0.00 0.00 0.00 72.11 +2.69 22 0 101 0
30MAR27 470.00 P 0.00 0.00 0.00 79.38 +1.28 20 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 89.13 +1.55 21 0 317 0
30MAR27 490.00 P 0.00 0.00 0.00 96.45 +0.61 17 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 107.46 +1.55 21 0 680 0
30MAR27 510.00 P 0.00 0.00 0.00 117.00 +2.73 22 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 126.48 +2.84 22 0 20 0
30MAR27 530.00 P 0.00 0.00 0.00 136.22 +2.99 22 0 139 0
30MAR27 540.00 P 0.00 0.00 0.00 146.20 +2.83 0 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 156.20 +2.83 0 0 131 0
30MAR27 560.00 P 0.00 0.00 0.00 166.20 +2.83 0 0 23 0
30MAR27 570.00 P 0.00 0.00 0.00 176.20 +3.17 0 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 186.20 +3.17 0 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 196.20 +3.17 0 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 206.20 +3.17 0 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 216.20 +3.17 0 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 226.20 +3.17 0 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 236.20 +3.17 0 0 0 0
30MAR27 640.00 P 0.00 0.00 0.00 246.20 +3.17 0 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 256.20 +3.25 0 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 266.20 +2.84 0 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 276.20 +2.84 0 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 286.20 +2.84 0 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 296.20 +3.18 0 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 306.20 +3.18 0 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 316.20 +3.22 0 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 326.20 +2.97 0 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 336.20 +2.96 0 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 0.03 +0.02 25 0 103 0
29JUN27 210.00 P 0.00 0.00 0.00 0.04 +0.03 25 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 0.06 +0.04 25 0 2 0
29JUN27 220.00 P 0.00 0.00 0.00 0.08 +0.04 25 0 30 0
29JUN27 225.00 P 0.00 0.00 0.00 0.11 +0.06 25 0 1 0
29JUN27 230.00 P 0.00 0.00 0.00 0.15 +0.07 25 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 0.20 +0.10 25 0 2 0
29JUN27 240.00 P 0.00 0.00 0.00 0.27 +0.12 25 0 43 0
29JUN27 245.00 P 0.00 0.00 0.00 0.35 +0.15 24 0 30 0
29JUN27 250.00 P 0.00 0.00 0.00 0.44 +0.17 24 0 91 0
29JUN27 255.00 P 0.00 0.00 0.00 0.59 +0.24 24 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 0.73 +0.26 24 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 0.93 +0.32 24 0 17 0
29JUN27 270.00 P 0.00 0.00 0.00 1.14 +0.37 24 0 59 0
29JUN27 275.00 P 0.00 0.00 0.00 1.40 +0.41 24 0 138 0
29JUN27 280.00 P 0.00 0.00 0.00 1.71 +0.50 24 0 212 0
29JUN27 285.00 P 0.00 0.00 0.00 2.03 +0.50 24 0 13 0
29JUN27 290.00 P 0.00 0.00 0.00 2.48 +0.62 24 0 216 0
29JUN27 295.00 P 0.00 0.00 0.00 2.94 +0.67 24 0 44 0
29JUN27 300.00 P 0.00 0.00 0.00 3.45 +0.70 24 0 488 0
29JUN27 310.00 P 0.00 0.00 0.00 4.75 +0.84 24 0 440 0
29JUN27 320.00 P 6.55 6.55 6.55 6.35 +0.97 24 53 972 +3
29JUN27 330.00 P 7.85 7.85 7.85 8.18 +0.97 23 1 387 -1
29JUN27 340.00 P 0.00 0.00 0.00 10.29 +0.73 23 0 413 0
29JUN27 350.00 P 12.52 12.58 12.52 12.88 +0.56 23 15 889 +10
29JUN27 360.00 P 15.42 15.44 15.42 16.00 +0.61 23 15 820 +15
29JUN27 370.00 P 18.76 19.10 18.76 19.54 +0.71 22 15 2,710 +15
29JUN27 380.00 P 22.83 22.95 22.83 23.71 +0.95 22 18 214 +15
29JUN27 390.00 P 27.54 27.54 27.36 28.23 +1.02 22 16 341 +5
29JUN27 400.00 P 0.00 0.00 0.00 33.27 +1.10 22 0 538 0
29JUN27 410.00 P 0.00 0.00 0.00 39.16 +1.46 22 0 826 0
29JUN27 420.00 P 0.00 0.00 0.00 45.47 +1.03 22 0 1,040 0
29JUN27 430.00 P 0.00 0.00 0.00 53.76 +2.71 23 0 398 0
29JUN27 440.00 P 58.62 58.62 58.62 59.13 +1.16 21 10 822 0
29JUN27 450.00 P 0.00 0.00 0.00 68.67 +3.24 23 0 200 0
29JUN27 460.00 P 0.00 0.00 0.00 76.55 +3.50 23 0 30 0
29JUN27 470.00 P 0.00 0.00 0.00 82.27 +0.56 21 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 90.45 +0.52 20 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 99.11 +0.51 20 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 107.90 +0.34 19 0 1 0
29JUN27 510.00 P 0.00 0.00 0.00 117.00 +0.55 19 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 127.18 +1.60 21 0 1 0
29JUN27 530.00 P 0.00 0.00 0.00 136.36 +1.54 20 0 54 0
29JUN27 540.00 P 0.00 0.00 0.00 147.52 +3.41 24 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 156.95 +3.58 24 0 21 0
29JUN27 560.00 P 0.00 0.00 0.00 166.56 +3.19 25 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 176.29 +3.04 25 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 186.20 +3.17 0 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 196.20 +3.17 0 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 206.20 +3.17 0 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 216.20 +3.17 0 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 226.20 +3.17 0 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 236.20 +3.17 0 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 246.20 +3.17 0 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 256.20 +3.25 0 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 266.20 +2.84 0 0 0 0
29JUN27 670.00 P 0.00 0.00 0.00 276.20 +2.84 0 0 0 0
29JUN27 680.00 P 0.00 0.00 0.00 286.20 +2.84 0 0 0 0
29JUN27 690.00 P 0.00 0.00 0.00 296.20 +3.18 0 0 0 0
29JUN27 700.00 P 0.00 0.00 0.00 306.20 +3.18 0 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 316.20 +3.22 0 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 326.20 +2.97 0 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 336.20 +2.96 0 0 0 0
29SEP27 197.50 P 0.87 0.87 0.87 0.08 +0.01 25 6 6 +6
29SEP27 200.00 P 0.00 0.00 0.00 0.09 +0.01 25 0 108 0
29SEP27 205.00 P 0.00 0.00 0.00 0.12 +0.01 25 0 49 0
29SEP27 210.00 P 0.00 0.00 0.00 0.16 +0.01 25 0 45 0
29SEP27 215.00 P 0.00 0.00 0.00 0.21 +0.01 25 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 0.27 +0.02 25 0 60 0
29SEP27 225.00 P 0.00 0.00 0.00 0.35 +0.02 25 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 0.43 +0.02 25 0 45 0
29SEP27 235.00 P 0.00 0.00 0.00 0.56 +0.04 25 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 0.69 +0.04 25 0 125 0
29SEP27 245.00 P 0.00 0.00 0.00 0.84 +0.05 25 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 1.05 +0.07 25 0 30 0
29SEP27 255.00 P 0.00 0.00 0.00 1.25 +0.06 25 0 46 0
29SEP27 260.00 P 0.00 0.00 0.00 1.52 +0.11 25 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 1.82 +0.10 24 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 2.14 +0.11 24 0 15 0
29SEP27 275.00 P 0.00 0.00 0.00 2.55 +0.16 24 0 40 0
29SEP27 280.00 P 0.00 0.00 0.00 3.08 +0.25 24 0 13 0
29SEP27 285.00 P 0.00 0.00 0.00 3.45 +0.16 24 0 43 0
29SEP27 290.00 P 0.00 0.00 0.00 4.04 +0.13 24 0 140 0
29SEP27 295.00 P 0.00 0.00 0.00 4.81 +0.25 24 0 112 0
29SEP27 300.00 P 0.00 0.00 0.00 5.46 +0.25 24 0 17 0
29SEP27 310.00 P 0.00 0.00 0.00 7.16 +0.36 24 0 84 0
29SEP27 320.00 P 0.00 0.00 0.00 9.09 +0.49 24 0 86 0
29SEP27 330.00 P 11.79 11.79 11.79 11.38 +0.46 24 90 463 +90
29SEP27 340.00 P 0.00 0.00 0.00 14.18 +0.69 24 0 399 0
29SEP27 350.00 P 17.20 17.20 17.20 17.20 +0.71 24 52 400 -12
29SEP27 360.00 P 0.00 0.00 0.00 20.59 +0.66 24 0 566 0
29SEP27 370.00 P 0.00 0.00 0.00 24.34 +0.69 23 13 95 -1
29SEP27 380.00 P 0.00 0.00 0.00 28.48 +0.76 23 0 34 0
29SEP27 390.00 P 0.00 0.00 0.00 33.09 +0.85 23 14 20 +14
29SEP27 400.00 P 37.65 38.99 37.65 38.22 +1.03 23 6 163 +4
29SEP27 410.00 P 0.00 0.00 0.00 44.12 +1.51 23 0 5 0
29SEP27 420.00 P 0.00 0.00 0.00 50.24 +0.99 23 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 57.10 +1.23 23 0 15 0
29SEP27 440.00 P 0.00 0.00 0.00 64.10 +1.48 23 0 81 0
29SEP27 450.00 P 0.00 0.00 0.00 70.17 +0.26 22 0 45 0
29SEP27 460.00 P 0.00 0.00 0.00 77.89 +0.52 22 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 85.88 +0.70 22 0 1 0
29SEP27 480.00 P 0.00 0.00 0.00 94.00 +0.76 22 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 102.66 +2.37 22 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 111.35 +1.07 22 0 0 0
29SEP27 510.00 P 0.00 0.00 0.00 121.64 +4.12 24 0 0 0
29SEP27 520.00 P 0.00 0.00 0.00 130.54 +4.20 24 0 15 0
29SEP27 530.00 P 0.00 0.00 0.00 139.66 +4.25 24 0 8 0
29SEP27 540.00 P 0.00 0.00 0.00 148.87 +4.33 24 0 0 0
29SEP27 550.00 P 0.00 0.00 0.00 158.12 +4.29 25 0 31 0
29SEP27 560.00 P 0.00 0.00 0.00 167.52 +4.15 25 0 0 0
29SEP27 570.00 P 0.00 0.00 0.00 177.01 +3.76 25 0 0 0
29SEP27 580.00 P 0.00 0.00 0.00 186.59 +3.56 25 0 0 0
29SEP27 590.00 P 0.00 0.00 0.00 196.32 +3.29 25 0 0 0
29SEP27 600.00 P 0.00 0.00 0.00 206.20 +3.17 0 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 216.20 +3.17 0 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 226.20 +3.17 0 0 0 0
29SEP27 630.00 P 0.00 0.00 0.00 236.20 +3.17 0 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 246.20 +3.17 0 0 0 0
29SEP27 650.00 P 0.00 0.00 0.00 256.20 +3.25 0 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 266.20 +2.84 0 0 0 0
29SEP27 670.00 P 0.00 0.00 0.00 276.20 +2.84 0 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 286.20 +2.84 0 0 0 0
29SEP27 690.00 P 0.00 0.00 0.00 296.20 +3.18 0 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 306.20 +3.18 0 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 316.20 +3.22 0 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 326.20 +2.97 0 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 336.20 +2.96 0 0 0 0
TOTAL PUT 4,000 198,512 +219
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$ 20.020
29SEP26 16.00 C 0.00 0.00 0.00 4.16 -0.64 85 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.65 -0.66 74 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.13 -0.68 62 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.62 -0.68 51 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.05 -0.75 27 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.57 -0.74 26 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.13 -0.69 27 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.74 -0.63 26 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.44 -0.51 26 0 0 0
29SEP26 21.00 C 0.23 0.23 0.23 0.11 -0.24 26 30 736 +30
29SEP26 22.00 C 0.00 0.00 0.00 0.02 -0.07 27 0 959 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 235 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 192 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 50 0 84 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 58 0 62 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 65 0 285 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 72 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 78 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 84 0 14 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 96 0 1 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 0.00 111 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 125 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 4.20 -0.66 48 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.69 -0.68 42 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 3.13 -0.75 30 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 2.62 -0.73 24 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 2.16 -0.71 24 0 0 0
29OCT26 18.50 C 1.73 1.74 1.73 1.75 -0.65 25 24 24 +24
29OCT26 19.00 C 0.00 0.00 0.00 1.33 -0.62 23 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 1.00 -0.54 24 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.71 -0.47 23 0 30 0
29OCT26 21.00 C 0.46 0.46 0.46 0.31 -0.29 23 3 34 +3
29OCT26 22.00 C 0.19 0.19 0.19 0.12 -0.14 23 50 61 -39
29OCT26 23.00 C 0.00 0.00 0.00 0.04 -0.07 24 0 299 0
29OCT26 24.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 100 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 28 0 70 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 32 0 60 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 8 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 4.21 -0.70 35 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.74 -0.69 33 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 3.27 -0.68 31 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.73 -0.70 25 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 2.30 -0.68 24 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 1.91 -0.63 25 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 1.58 -0.55 25 0 0 0
27NOV26 19.50 C 1.39 1.39 1.39 1.25 -0.54 25 15 45 +15
27NOV26 20.00 C 0.00 0.00 0.00 0.96 -0.48 24 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.53 -0.32 24 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.28 -0.20 24 0 58 0
27NOV26 23.00 C 0.00 0.00 0.00 0.13 -0.12 24 0 35 0
27NOV26 24.00 C 0.00 0.00 0.00 0.07 -0.06 25 0 134 0
27NOV26 25.00 C 0.00 0.00 0.00 0.03 -0.03 25 0 184 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 -0.02 25 0 13 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.32 -0.69 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.84 -0.69 31 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.38 -0.69 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.93 -0.60 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.44 -0.66 24 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.07 -0.61 24 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.72 -0.58 24 0 0 0
30DEC26 19.50 C 1.59 1.59 1.59 1.44 -0.54 25 13 43 +13
30DEC26 20.00 C 0.00 0.00 0.00 1.16 -0.49 24 0 30 0
30DEC26 21.00 C 0.00 0.00 0.00 0.70 -0.37 23 0 15 0
30DEC26 22.00 C 0.00 0.00 0.00 0.42 -0.25 24 0 131 0
30DEC26 23.00 C 0.00 0.00 0.00 0.24 -0.16 24 0 205 0
30DEC26 24.00 C 0.15 0.15 0.15 0.14 -0.09 25 2 2,032 +2
30DEC26 25.00 C 0.00 0.00 0.00 0.07 -0.06 24 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 0.04 -0.03 25 0 210 0
30DEC26 27.00 C 0.00 0.00 0.00 0.02 -0.02 25 0 18 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 28 0 7 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 30 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.55 -0.71 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.11 -0.70 28 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.69 -0.68 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.28 -0.66 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.82 -0.60 24 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.55 -0.50 26 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.23 -0.46 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.88 -0.49 24 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 1.65 -0.42 25 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.16 -0.41 24 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.81 -0.32 24 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.56 -0.22 24 0 23 0
30MAR27 24.00 C 0.00 0.00 0.00 0.38 -0.16 24 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.25 -0.12 24 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.17 -0.08 24 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.11 -0.06 24 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.07 -0.04 24 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 56 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.01 0.00 32 0 3 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29JUN27 16.00 C 0.00 0.00 0.00 4.63 -0.77 28 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.20 -0.75 27 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.78 -0.74 26 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.39 -0.72 26 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 3.02 -0.70 25 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.59 -0.66 23 0 15 0
29JUN27 19.00 C 0.00 0.00 0.00 2.35 -0.57 24 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.00 -0.61 23 0 9 0
29JUN27 20.00 C 0.00 0.00 0.00 1.74 -0.57 23 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 1.34 -0.46 24 0 20 0
29JUN27 22.00 C 0.00 0.00 0.00 0.97 -0.43 24 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 0.70 -0.34 24 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.50 -0.26 24 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 0.35 -0.21 24 0 10 0
29JUN27 26.00 C 0.00 0.00 0.00 0.24 -0.17 24 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.16 -0.13 24 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.11 -0.11 24 0 10 0
29JUN27 29.00 C 0.00 0.00 0.00 0.07 -0.09 23 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.05 -0.06 24 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.04 -0.04 24 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.02 -0.04 23 0 25 0
29JUN27 33.00 C 0.00 0.00 0.00 0.01 -0.03 23 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 4.79 -0.70 30 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 4.40 -0.66 29 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 4.02 -0.64 29 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.65 -0.61 28 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 3.30 -0.58 28 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.97 -0.57 27 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 2.66 -0.54 27 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 2.37 -0.51 26 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 2.10 -0.48 26 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.67 -0.40 26 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.33 -0.35 26 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.05 -0.31 26 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.82 -0.27 26 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.65 -0.21 26 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.51 -0.18 26 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.39 -0.16 26 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.30 -0.13 26 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.24 -0.10 26 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 0.18 -0.08 26 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.14 -0.06 26 0 0 0
TOTAL CALL 137 6,896 +48
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 28 0 15 0
29SEP26 18.50 P 0.05 0.05 0.05 0.03 +0.02 27 20 65 +20
29SEP26 19.00 P 0.00 0.00 0.00 0.09 +0.06 27 0 70 0
29SEP26 19.50 P 0.22 0.22 0.22 0.21 +0.14 27 2 167 0
29SEP26 20.00 P 0.32 0.44 0.32 0.41 +0.25 27 19 515 -15
29SEP26 21.00 P 0.00 0.00 0.00 1.08 +0.51 27 0 979 0
29SEP26 22.00 P 0.00 0.00 0.00 1.99 +0.70 28 0 285 0
29SEP26 23.00 P 0.00 0.00 0.00 2.98 +0.76 0 0 1,298 0
29SEP26 24.00 P 0.00 0.00 0.00 3.98 +0.76 0 0 134 0
29SEP26 25.00 P 0.00 0.00 0.00 4.98 +0.75 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.98 +0.75 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.98 +0.75 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.98 +0.75 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.98 +0.75 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.98 +0.75 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.98 +0.75 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.98 +0.75 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.98 +0.75 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.98 +0.75 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.98 +0.75 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 15.98 +0.75 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 16.98 +0.75 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 17.98 +0.75 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 18.98 +0.75 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.04 +0.03 25 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.08 +0.05 24 0 0 0
29OCT26 18.50 P 0.15 0.15 0.15 0.14 +0.08 24 4 4 +4
29OCT26 19.00 P 0.00 0.00 0.00 0.25 +0.14 24 0 156 0
29OCT26 19.50 P 0.31 0.43 0.31 0.41 +0.21 24 26 137 -6
29OCT26 20.00 P 0.59 0.65 0.59 0.63 +0.29 24 49 112 -28
29OCT26 21.00 P 1.00 1.00 1.00 1.24 +0.46 24 3 220 +3
29OCT26 22.00 P 0.00 0.00 0.00 2.05 +0.62 24 0 184 0
29OCT26 23.00 P 0.00 0.00 0.00 2.99 +0.72 25 0 170 0
29OCT26 24.00 P 0.00 0.00 0.00 3.98 +0.76 0 0 1 -84
29OCT26 25.00 P 0.00 0.00 0.00 4.98 +0.75 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 5.98 +0.75 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 6.98 +0.75 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 7.98 +0.75 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 8.98 +0.75 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 9.98 +0.75 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 10.98 +0.75 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 11.98 +0.75 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 12.98 +0.75 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 13.98 +0.75 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 14.98 +0.75 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.04 +0.02 26 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.06 +0.03 25 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.11 +0.06 25 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.18 +0.09 25 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.29 +0.14 25 0 1 0
27NOV26 19.00 P 0.39 0.39 0.39 0.43 +0.19 25 3 25 +3
27NOV26 19.50 P 0.62 0.62 0.62 0.60 +0.23 24 15 132 -15
27NOV26 20.00 P 0.67 0.67 0.67 0.83 +0.29 25 20 108 +20
27NOV26 21.00 P 0.00 0.00 0.00 1.40 +0.44 24 0 147 0
27NOV26 22.00 P 0.00 0.00 0.00 2.16 +0.59 24 0 100 0
27NOV26 23.00 P 0.00 0.00 0.00 3.04 +0.66 25 0 103 0
27NOV26 24.00 P 0.00 0.00 0.00 3.98 +0.72 0 0 93 0
27NOV26 25.00 P 0.00 0.00 0.00 4.98 +0.74 0 0 30 0
27NOV26 26.00 P 0.00 0.00 0.00 5.98 +0.74 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 6.98 +0.74 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 7.98 +0.74 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 8.98 +0.74 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 9.98 +0.74 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 10.98 +0.74 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 11.98 +0.74 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 12.98 +0.74 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 13.98 +0.74 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 14.98 +0.74 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.04 +0.02 24 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.07 +0.03 24 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.12 +0.05 25 0 0 0
30DEC26 17.50 P 0.23 0.23 0.23 0.18 +0.07 24 2 2 +2
30DEC26 18.00 P 0.31 0.31 0.31 0.27 +0.10 24 2 17 +2
30DEC26 18.50 P 0.00 0.00 0.00 0.40 +0.15 24 0 31 0
30DEC26 19.00 P 0.54 0.58 0.54 0.56 +0.19 24 17 33 -12
30DEC26 19.50 P 0.00 0.00 0.00 0.75 +0.24 24 0 25 0
30DEC26 20.00 P 0.00 0.00 0.00 0.97 +0.28 24 0 91 0
30DEC26 21.00 P 0.00 0.00 0.00 1.52 +0.41 23 0 34 0
30DEC26 22.00 P 0.00 0.00 0.00 2.24 +0.53 23 0 158 0
30DEC26 23.00 P 0.00 0.00 0.00 3.09 +0.61 24 0 109 0
30DEC26 24.00 P 3.60 3.60 3.60 4.01 +0.69 24 1 2,002 -1
30DEC26 25.00 P 0.00 0.00 0.00 4.98 +0.74 0 0 13 0
30DEC26 26.00 P 0.00 0.00 0.00 5.98 +0.74 0 0 0 -34
30DEC26 27.00 P 0.00 0.00 0.00 6.98 +0.74 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.98 +0.74 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.98 +0.74 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.98 +0.74 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.98 +0.74 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.98 +0.74 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.98 +0.74 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.98 +0.74 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.98 +0.74 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 15.98 +0.74 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 16.98 +0.74 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 17.98 +0.74 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 18.98 +0.75 0 0 0 0
30MAR27 16.00 P 0.22 0.22 0.22 0.15 +0.06 25 15 15 +15
30MAR27 16.50 P 0.00 0.00 0.00 0.21 +0.07 24 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.30 +0.11 25 0 0 0
30MAR27 17.50 P 0.38 0.38 0.38 0.41 +0.14 25 20 20 +20
30MAR27 18.00 P 0.00 0.00 0.00 0.54 +0.17 25 0 4 0
30MAR27 18.50 P 0.00 0.00 0.00 0.70 +0.21 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.87 +0.23 25 0 6 0
30MAR27 19.50 P 0.00 0.00 0.00 1.06 +0.25 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.27 +0.26 24 0 3 0
30MAR27 21.00 P 0.00 0.00 0.00 1.81 +0.38 23 0 15 0
30MAR27 22.00 P 2.20 2.20 2.20 2.53 +0.49 24 1 18 -1
30MAR27 23.00 P 2.80 2.80 2.80 3.19 +0.52 22 1 1 +1
30MAR27 24.00 P 0.00 0.00 0.00 4.13 +0.63 24 0 18 0
30MAR27 25.00 P 0.00 0.00 0.00 5.03 +0.74 24 0 14 0
30MAR27 26.00 P 0.00 0.00 0.00 5.99 +0.75 25 0 15 0
30MAR27 27.00 P 0.00 0.00 0.00 6.98 +0.74 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.98 +0.74 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.98 +0.74 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.98 +0.74 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.98 +0.74 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.98 +0.74 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.98 +0.74 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.98 +0.74 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.98 +0.74 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 15.98 +0.74 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 16.98 +0.74 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 17.98 +0.74 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 18.98 +0.74 0 0 0 0
29JUN27 16.00 P 0.42 0.42 0.42 0.33 +0.04 24 15 60 +15
29JUN27 16.50 P 0.00 0.00 0.00 0.44 +0.05 24 0 30 0
29JUN27 17.00 P 0.00 0.00 0.00 0.57 +0.07 24 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.73 +0.10 24 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 0.91 +0.12 24 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 1.11 +0.16 24 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.34 +0.22 24 0 2 0
29JUN27 19.50 P 0.00 0.00 0.00 1.59 +0.27 24 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 1.86 +0.32 24 0 16 0
29JUN27 21.00 P 2.10 2.10 2.10 2.36 +0.23 22 1 7 +1
29JUN27 22.00 P 0.00 0.00 0.00 3.03 +0.28 22 0 53 0
29JUN27 23.00 P 0.00 0.00 0.00 3.77 +0.43 21 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 4.56 +0.49 20 0 26 0
29JUN27 25.00 P 0.00 0.00 0.00 5.39 +0.54 18 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.26 +0.58 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.15 +0.58 0 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.08 +0.60 0 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.04 +0.63 0 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.03 +0.67 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.18 +0.86 23 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.15 +0.87 22 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 13.13 +0.88 24 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 14.10 +0.86 21 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 15.08 +0.84 22 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.62 +0.12 27 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.77 +0.14 27 0 2 0
29SEP27 17.00 P 0.00 0.00 0.00 0.93 +0.17 27 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.11 +0.18 27 0 0 0
29SEP27 18.00 P 1.30 1.30 1.30 1.31 +0.21 27 2 2 +2
29SEP27 18.50 P 0.00 0.00 0.00 1.54 +0.24 27 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.78 +0.27 27 0 1 0
29SEP27 19.50 P 0.00 0.00 0.00 2.05 +0.30 27 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.33 +0.33 27 0 30 0
29SEP27 21.00 P 0.00 0.00 0.00 2.95 +0.39 28 0 44 0
29SEP27 22.00 P 0.00 0.00 0.00 3.63 +0.48 28 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.24 +0.41 26 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.03 +0.46 27 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 5.84 +0.46 27 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 6.69 +0.50 27 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 7.58 +0.53 27 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 8.48 +0.55 27 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 9.54 +0.70 31 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 10.46 +0.70 31 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 11.40 +0.71 32 0 0 0
TOTAL PUT 238 8,218 -88
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$ 159.600
18SEP26 135.00 C 0.00 0.00 0.00 24.64 -5.30 65 0 0 0
18SEP26 136.00 C 0.00 0.00 0.00 23.64 -5.31 62 0 0 0
18SEP26 137.00 C 0.00 0.00 0.00 22.64 -5.31 60 0 0 0
18SEP26 138.00 C 0.00 0.00 0.00 21.64 -5.31 57 0 0 0
18SEP26 139.00 C 0.00 0.00 0.00 20.65 -5.30 60 0 0 0
18SEP26 140.00 C 0.00 0.00 0.00 19.65 -5.30 57 0 0 0
18SEP26 141.00 C 0.00 0.00 0.00 18.65 -5.30 54 0 0 0
18SEP26 142.00 C 0.00 0.00 0.00 17.66 -5.29 55 0 0 0
18SEP26 143.00 C 0.00 0.00 0.00 16.67 -5.28 54 0 0 0
18SEP26 144.00 C 0.00 0.00 0.00 15.67 -5.28 51 0 0 0
18SEP26 145.00 C 0.00 0.00 0.00 14.69 -5.26 51 0 0 0
18SEP26 146.00 C 0.00 0.00 0.00 13.70 -5.25 50 0 0 0
18SEP26 147.00 C 0.00 0.00 0.00 12.72 -5.23 48 0 0 0
18SEP26 148.00 C 0.00 0.00 0.00 11.74 -5.21 47 0 0 0
18SEP26 149.00 C 0.00 0.00 0.00 10.77 -5.18 46 0 0 0
18SEP26 150.00 C 0.00 0.00 0.00 9.85 -5.11 47 0 0 0
18SEP26 152.50 C 8.91 8.91 7.52 7.52 -4.95 43 31 31 +31
18SEP26 155.00 C 6.40 6.52 6.40 5.39 -4.61 41 46 46 +38
18SEP26 157.50 C 3.18 3.23 3.18 3.23 -4.35 34 3 3 +3
18SEP26 160.00 C 2.45 2.48 1.55 1.69 -3.58 32 204 193 +184
18SEP26 162.50 C 1.20 1.40 0.68 0.74 -2.37 31 675 357 +237
18SEP26 165.00 C 0.45 0.45 0.22 0.28 -1.25 31 632 802 +376
18SEP26 167.50 C 0.15 0.15 0.11 0.10 -0.53 32 206 285 -131
18SEP26 170.00 C 0.05 0.05 0.05 0.03 -0.17 32 342 933 -99
18SEP26 172.50 C 0.00 0.00 0.00 0.01 -0.05 34 0 153 0
18SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 39 0 12 0
18SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 44 0 36 0
18SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
18SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
18SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
18SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
18SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
18SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
18SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
18SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
18SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
18SEP26 202.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
18SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
18SEP26 207.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
18SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
18SEP26 212.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
18SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
18SEP26 217.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
25SEP26 135.00 C 0.00 0.00 0.00 24.73 -5.29 40 0 0 0
25SEP26 136.00 C 0.00 0.00 0.00 23.74 -5.29 40 0 0 0
25SEP26 137.00 C 0.00 0.00 0.00 22.75 -5.28 40 0 0 0
25SEP26 138.00 C 0.00 0.00 0.00 21.76 -5.27 39 0 0 0
25SEP26 139.00 C 0.00 0.00 0.00 20.77 -5.26 39 0 0 0
25SEP26 140.00 C 0.00 0.00 0.00 19.78 -5.25 38 0 0 0
25SEP26 141.00 C 0.00 0.00 0.00 18.80 -5.23 37 0 0 0
25SEP26 142.00 C 0.00 0.00 0.00 17.81 -5.23 36 0 0 0
25SEP26 143.00 C 0.00 0.00 0.00 16.84 -5.20 36 0 0 0
25SEP26 144.00 C 0.00 0.00 0.00 15.87 -5.18 36 0 0 0
25SEP26 145.00 C 0.00 0.00 0.00 14.90 -5.15 35 0 0 0
25SEP26 146.00 C 0.00 0.00 0.00 13.94 -5.12 34 0 0 0
25SEP26 147.00 C 0.00 0.00 0.00 12.99 -5.08 34 0 0 0
25SEP26 148.00 C 13.40 13.40 13.40 12.05 -5.03 33 7 7 +7
25SEP26 149.00 C 0.00 0.00 0.00 11.12 -4.97 32 0 0 0
25SEP26 150.00 C 0.00 0.00 0.00 10.27 -4.84 33 0 0 0
25SEP26 152.50 C 0.00 0.00 0.00 8.02 -4.67 30 0 0 0
25SEP26 155.00 C 0.00 0.00 0.00 6.00 -4.32 29 0 0 0
25SEP26 157.50 C 0.00 0.00 0.00 4.29 -3.52 29 0 0 0
25SEP26 160.00 C 2.87 2.87 2.87 2.72 -3.05 27 1 1 +1
25SEP26 162.50 C 2.03 2.04 1.71 1.61 -2.35 26 85 85 +85
25SEP26 165.00 C 1.22 1.22 0.84 0.85 -1.61 25 67 96 +64
25SEP26 167.50 C 0.60 0.60 0.60 0.44 -0.98 25 5 39 0
25SEP26 170.00 C 0.27 0.27 0.27 0.19 -0.54 24 5 32 +5
25SEP26 172.50 C 0.15 0.15 0.15 0.08 -0.25 24 5 64 -5
25SEP26 175.00 C 0.00 0.00 0.00 0.03 -0.11 24 0 0 0
25SEP26 177.50 C 0.00 0.00 0.00 0.01 -0.04 24 0 0 0
25SEP26 180.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
25SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
25SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
25SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
25SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
25SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
25SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
25SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
25SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
25SEP26 202.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
25SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
25SEP26 207.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
25SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
25SEP26 212.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
25SEP26 215.00 C 0.00 0.00 0.00 0.01 - 61 0 0 -
29SEP26 70.00 C 0.00 0.00 0.00 90.11 -4.88 216 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 87.59 -4.90 206 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 84.62 -5.37 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 82.60 -4.90 190 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 79.65 -5.35 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 77.60 -4.90 175 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 74.65 -5.36 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 72.63 -4.88 163 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 70.13 -4.88 156 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 67.62 -4.89 148 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 65.12 -4.90 142 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 62.95 -4.57 151 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 60.13 -4.89 130 0 62 0
29SEP26 102.50 C 0.00 0.00 0.00 57.18 -5.35 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 55.16 -4.87 119 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 52.68 -4.85 114 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 50.17 -4.87 108 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 47.98 -4.56 114 0 1 0
29SEP26 115.00 C 0.00 0.00 0.00 45.18 -4.86 97 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 42.67 -4.88 91 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 40.19 -4.86 87 0 41 0
29SEP26 122.50 C 0.00 0.00 0.00 37.70 -4.85 82 0 0 0
29SEP26 125.00 C 36.22 36.22 35.22 34.76 -5.30 46 35 200 0
29SEP26 127.50 C 0.00 0.00 0.00 32.72 -4.84 72 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 29.84 -5.22 50 0 916 0
29SEP26 132.50 C 0.00 0.00 0.00 27.32 -5.25 44 0 798 0
29SEP26 135.00 C 0.00 0.00 0.00 24.86 -5.21 42 0 468 0
29SEP26 137.50 C 0.00 0.00 0.00 22.40 -5.18 40 0 1,215 0
29SEP26 140.00 C 21.56 21.56 19.95 19.95 -5.13 38 433 9,445 -387
29SEP26 142.50 C 0.00 0.00 0.00 17.54 -5.06 37 0 1,342 0
29SEP26 145.00 C 16.77 16.77 16.77 15.20 -4.92 36 30 10,162 0
29SEP26 147.50 C 13.00 13.00 13.00 13.13 -4.52 38 1 892 0
29SEP26 150.00 C 12.02 12.02 10.54 10.59 -4.62 32 138 2,264 -50
29SEP26 152.50 C 9.51 9.51 9.51 8.40 -4.42 30 1 392 -1
29SEP26 155.00 C 7.89 7.89 6.31 6.32 -4.18 27 264 2,501 -60
29SEP26 157.50 C 5.00 5.00 4.99 4.69 -3.36 27 24 833 -24
29SEP26 160.00 C 3.70 3.70 2.94 2.94 -3.13 24 14 1,116 0
29SEP26 162.50 C 2.51 2.76 1.89 1.90 -2.42 24 585 2,299 +187
29SEP26 165.00 C 1.55 1.55 1.06 1.09 -1.75 23 571 9,824 +311
29SEP26 167.50 C 0.90 0.90 0.58 0.59 -1.19 23 447 2,811 -51
29SEP26 170.00 C 0.50 0.50 0.33 0.31 -0.72 23 522 3,028 -224
29SEP26 172.50 C 0.25 0.25 0.20 0.14 -0.41 23 16 973 -9
29SEP26 175.00 C 0.16 0.16 0.11 0.06 -0.21 22 123 1,313 -10
29SEP26 177.50 C 0.00 0.00 0.00 0.02 -0.10 22 0 764 0
29SEP26 180.00 C 0.06 0.06 0.05 0.01 -0.04 23 53 1,572 -53
29SEP26 182.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 465 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 27 0 285 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 29 0 581 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 32 0 344 0
29SEP26 192.50 C 0.02 0.02 0.02 0.01 0.00 34 16 53 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 36 0 247 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 38 0 38 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 40 0 188 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 48 0 232 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 62 0 180 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 72 0 300 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 86 0 260 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 89 0 30 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 92 0 30 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 94 0 330 0
29OCT26 85.00 C 0.00 0.00 0.00 75.30 -4.92 94 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 72.82 -4.91 91 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 70.33 -4.90 87 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 67.83 -4.91 83 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 65.34 -4.91 80 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 62.95 -4.81 79 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 60.37 -4.90 73 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 57.89 -4.89 70 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 55.40 -4.89 67 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 52.92 -4.88 64 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 50.44 -4.87 61 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 47.98 -4.84 59 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 45.48 -4.85 55 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 43.01 -4.83 53 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 40.56 -4.79 50 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 37.96 -4.91 45 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 35.26 -5.12 37 0 30 0
29OCT26 127.50 C 0.00 0.00 0.00 33.48 -4.42 47 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 30.67 -4.76 40 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 27.88 -5.09 32 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 25.51 -5.01 31 0 30 0
29OCT26 137.50 C 0.00 0.00 0.00 23.17 -4.92 31 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 20.88 -4.80 30 0 2 0
29OCT26 142.50 C 0.00 0.00 0.00 18.64 -4.67 29 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 16.48 -4.50 29 0 60 0
29OCT26 147.50 C 0.00 0.00 0.00 14.41 -4.30 28 0 72 0
29OCT26 150.00 C 0.00 0.00 0.00 12.43 -4.07 28 0 93 0
29OCT26 152.50 C 10.77 10.93 10.77 10.89 -3.07 29 32 200 0
29OCT26 155.00 C 9.97 9.97 9.92 9.11 -2.90 28 2 286 -1
29OCT26 157.50 C 0.00 0.00 0.00 7.35 -2.83 27 0 225 0
29OCT26 160.00 C 6.90 6.90 5.92 5.92 -2.56 26 6 1,292 -1
29OCT26 162.50 C 5.59 5.59 4.66 4.66 -2.28 25 45 1,202 0
29OCT26 165.00 C 3.62 3.66 3.62 3.66 -1.90 25 115 670 +23
29OCT26 167.50 C 3.21 3.38 2.80 2.80 -1.60 25 135 288 +63
29OCT26 170.00 C 2.55 2.55 2.18 2.09 -1.31 25 103 946 +98
29OCT26 172.50 C 0.00 0.00 0.00 1.51 -1.08 24 0 401 0
29OCT26 175.00 C 1.42 1.42 1.22 1.06 -0.89 24 76 637 +58
29OCT26 177.50 C 1.06 1.06 0.89 0.72 -0.74 23 106 359 +18
29OCT26 180.00 C 0.72 0.82 0.72 0.47 -0.56 23 242 1,883 +4
29OCT26 182.50 C 0.55 0.55 0.55 0.30 -0.40 23 1 373 -1
29OCT26 185.00 C 0.41 0.42 0.38 0.18 -0.28 22 55 660 -22
29OCT26 187.50 C 0.30 0.31 0.30 0.11 -0.19 22 46 524 +1
29OCT26 190.00 C 0.00 0.00 0.00 0.06 -0.13 22 0 220 0
29OCT26 192.50 C 0.00 0.00 0.00 0.04 -0.07 22 0 42 0
29OCT26 195.00 C 0.11 0.11 0.11 0.02 -0.05 21 100 244 +100
29OCT26 197.50 C 0.00 0.00 0.00 0.01 -0.03 21 0 100 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 240 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 27 0 34 0
29OCT26 215.00 C 0.00 0.00 0.00 0.01 0.00 29 0 69 0
29OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 36 0 27 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 38 0 38 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 40 0 37 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 42 0 61 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 265.00 C 0.01 0.01 0.01 0.01 0.00 47 300 300 +300
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 48 0 330 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 50 0 270 0
29OCT26 280.00 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
29OCT26 285.00 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
27NOV26 85.00 C 0.00 0.00 0.00 75.35 -4.92 77 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 72.86 -4.92 74 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 70.33 -4.96 69 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 68.15 -4.65 74 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 65.66 -4.65 71 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 62.95 -4.87 63 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 60.37 -4.96 58 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 58.21 -4.64 62 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 55.74 -4.62 60 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 53.26 -4.61 57 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 50.51 -4.87 50 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 48.03 -4.86 47 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 45.84 -4.57 50 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 43.38 -4.54 47 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 40.94 -4.50 45 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 38.52 -4.45 43 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 35.71 -4.79 37 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 33.48 -4.56 38 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 31.11 -4.49 36 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 28.12 -5.05 28 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 25.82 -4.95 28 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 23.56 -4.83 28 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 21.34 -4.72 28 0 0 0
27NOV26 142.50 C 22.00 22.00 22.00 19.23 -4.54 27 2 0 -2
27NOV26 145.00 C 0.00 0.00 0.00 17.19 -4.35 27 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 15.22 -4.16 27 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 13.40 -3.88 26 0 10 0
27NOV26 152.50 C 0.00 0.00 0.00 11.76 -3.15 27 0 31 0
27NOV26 155.00 C 0.00 0.00 0.00 10.20 -2.82 26 0 150 0
27NOV26 157.50 C 0.00 0.00 0.00 8.70 -2.71 26 0 282 0
27NOV26 160.00 C 0.00 0.00 0.00 7.34 -2.40 26 0 1,299 0
27NOV26 162.50 C 0.00 0.00 0.00 6.15 -2.11 25 0 779 0
27NOV26 165.00 C 5.84 5.84 5.84 5.08 -1.84 25 30 394 +30
27NOV26 167.50 C 4.60 4.60 4.60 4.16 -1.64 25 1 344 0
27NOV26 170.00 C 0.00 0.00 0.00 3.34 -1.44 25 0 769 0
27NOV26 172.50 C 0.00 0.00 0.00 2.64 -1.27 24 0 78 0
27NOV26 175.00 C 2.49 2.49 2.49 2.06 -1.09 24 25 326 +25
27NOV26 177.50 C 1.84 1.84 1.84 1.57 -0.98 24 19 176 0
27NOV26 180.00 C 0.00 0.00 0.00 1.17 -0.87 23 0 245 0
27NOV26 182.50 C 1.20 1.20 1.20 0.87 -0.70 23 31 287 +30
27NOV26 185.00 C 0.00 0.00 0.00 0.63 -0.57 23 0 310 0
27NOV26 187.50 C 0.00 0.00 0.00 0.44 -0.47 22 0 298 0
27NOV26 190.00 C 0.00 0.00 0.00 0.31 -0.36 22 0 412 0
27NOV26 192.50 C 0.00 0.00 0.00 0.21 -0.27 22 0 216 0
27NOV26 195.00 C 0.00 0.00 0.00 0.14 -0.22 22 0 31 0
27NOV26 197.50 C 0.00 0.00 0.00 0.09 -0.16 21 0 6 0
27NOV26 200.00 C 0.27 0.27 0.27 0.06 -0.11 21 5 52 +5
27NOV26 205.00 C 0.00 0.00 0.00 0.02 -0.06 21 0 0 0
27NOV26 210.00 C 0.16 0.16 0.16 0.01 -0.02 21 5 8 -5
27NOV26 215.00 C 0.00 0.00 0.00 0.01 0.00 23 0 60 0
27NOV26 220.00 C 0.07 0.07 0.07 0.01 0.00 24 5 50 0
27NOV26 225.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 0.01 0.00 30 0 5 0
27NOV26 245.00 C 0.00 0.00 0.00 0.01 0.00 31 0 29 0
27NOV26 250.00 C 0.00 0.00 0.00 0.01 0.00 33 0 38 0
27NOV26 255.00 C 0.00 0.00 0.00 0.01 0.00 34 0 44 0
27NOV26 260.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 285.00 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 90.52 -4.68 89 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 87.78 -4.93 79 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 85.55 -4.67 82 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 82.81 -4.93 73 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 80.59 -4.66 76 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 78.10 -4.66 73 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 75.62 -4.65 70 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 73.14 -4.64 68 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 70.65 -4.64 65 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 68.15 -4.65 62 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 65.67 -4.64 60 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 63.19 -4.63 57 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 60.45 -4.88 50 0 467 0
30DEC26 102.50 C 0.00 0.00 0.00 58.23 -4.62 52 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 55.75 -4.61 50 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 53.28 -4.59 48 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 50.83 -4.55 46 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 48.41 -4.49 44 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 46.01 -4.41 43 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 43.38 -4.56 39 0 180 0
30DEC26 120.00 C 0.00 0.00 0.00 41.23 -4.25 40 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 38.87 -4.15 39 0 584 0
30DEC26 125.00 C 0.00 0.00 0.00 36.21 -4.37 35 0 370 0
30DEC26 127.50 C 0.00 0.00 0.00 34.17 -3.99 36 0 273 0
30DEC26 130.00 C 0.00 0.00 0.00 31.38 -4.38 32 0 1,811 0
30DEC26 132.50 C 0.00 0.00 0.00 28.73 -4.66 29 0 628 0
30DEC26 135.00 C 0.00 0.00 0.00 26.82 -4.24 30 0 1,297 0
30DEC26 137.50 C 0.00 0.00 0.00 24.37 -4.40 28 0 794 0
30DEC26 140.00 C 0.00 0.00 0.00 22.93 -3.61 30 0 798 0
30DEC26 142.50 C 0.00 0.00 0.00 20.25 -4.10 27 0 1,334 0
30DEC26 145.00 C 0.00 0.00 0.00 18.28 -3.97 27 0 726 0
30DEC26 147.50 C 16.98 16.98 16.70 16.91 -3.12 28 55 460 +19
30DEC26 150.00 C 0.00 0.00 0.00 14.63 -3.63 26 0 1,868 0
30DEC26 152.50 C 13.23 13.23 13.23 13.19 -3.05 26 16 241 +16
30DEC26 155.00 C 0.00 0.00 0.00 11.57 -2.80 26 0 205 0
30DEC26 157.50 C 0.00 0.00 0.00 10.11 -2.72 25 0 570 0
30DEC26 160.00 C 9.58 9.58 9.56 8.77 -2.44 25 2 3,474 0
30DEC26 162.50 C 8.54 8.54 8.54 7.57 -2.20 25 2 945 0
30DEC26 165.00 C 7.20 7.20 7.17 6.44 -2.02 24 2 1,145 0
30DEC26 167.50 C 5.89 5.89 5.89 5.49 -1.80 24 8 229 +8
30DEC26 170.00 C 0.00 0.00 0.00 4.65 -1.57 24 3 463 0
30DEC26 172.50 C 4.39 4.39 4.06 3.91 -1.42 24 3 301 +2
30DEC26 175.00 C 3.77 3.77 3.72 3.26 -1.25 24 3 369 0
30DEC26 177.50 C 0.00 0.00 0.00 2.69 -1.06 24 0 540 0
30DEC26 180.00 C 0.00 0.00 0.00 2.18 -0.87 24 0 207 0
30DEC26 182.50 C 0.00 0.00 0.00 1.78 -0.69 23 0 223 0
30DEC26 185.00 C 0.00 0.00 0.00 1.41 -0.53 23 0 156 0
30DEC26 187.50 C 0.00 0.00 0.00 1.14 -0.40 23 0 294 0
30DEC26 190.00 C 1.21 1.21 1.21 0.89 -0.30 23 1 234 0
30DEC26 192.50 C 0.00 0.00 0.00 0.70 -0.19 23 0 322 0
30DEC26 195.00 C 0.86 0.86 0.86 0.54 -0.14 23 20 106 0
30DEC26 197.50 C 0.00 0.00 0.00 0.41 -0.09 23 0 92 0
30DEC26 200.00 C 0.00 0.00 0.00 0.31 -0.04 22 0 184 0
30DEC26 205.00 C 0.00 0.00 0.00 0.17 -0.01 22 0 220 0
30DEC26 210.00 C 0.00 0.00 0.00 0.09 0.00 22 0 631 0
30DEC26 215.00 C 0.00 0.00 0.00 0.05 +0.02 22 0 60 0
30DEC26 220.00 C 0.00 0.00 0.00 0.03 +0.02 22 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 0.01 0.00 24 0 40 0
30DEC26 240.00 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 0.00 27 0 29 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 30 0 60 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 31 0 120 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 33 0 60 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 34 0 150 0
30MAR27 70.00 C 0.00 0.00 0.00 90.53 -4.67 63 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 87.94 -4.77 58 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 85.63 -4.62 58 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 83.18 -4.61 56 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 80.74 -4.59 54 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 78.31 -4.56 53 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 75.85 -4.56 50 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 73.42 -4.53 49 0 798 0
30MAR27 90.00 C 0.00 0.00 0.00 70.99 -4.51 47 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 68.54 -4.51 46 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 66.05 -4.54 43 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 63.63 -4.52 42 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 61.22 -4.48 40 0 151 0
30MAR27 102.50 C 0.00 0.00 0.00 58.84 -4.43 39 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 56.46 -4.37 38 0 94 0
30MAR27 107.50 C 0.00 0.00 0.00 54.09 -4.33 37 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 51.71 -4.29 36 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 49.36 -4.25 35 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 47.00 -4.23 34 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 44.67 -4.21 33 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 42.66 -3.88 34 0 754 0
30MAR27 122.50 C 0.00 0.00 0.00 40.36 -3.87 33 0 31 0
30MAR27 125.00 C 0.00 0.00 0.00 37.65 -4.30 30 0 1,312 0
30MAR27 127.50 C 0.00 0.00 0.00 35.57 -4.15 30 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 33.65 -3.85 30 0 787 0
30MAR27 132.50 C 0.00 0.00 0.00 30.93 -4.43 27 0 95 0
30MAR27 135.00 C 0.00 0.00 0.00 28.90 -4.31 27 0 661 0
30MAR27 137.50 C 0.00 0.00 0.00 27.00 -4.18 27 0 257 0
30MAR27 140.00 C 0.00 0.00 0.00 25.10 -4.06 27 0 69 0
30MAR27 142.50 C 0.00 0.00 0.00 23.31 -3.92 27 0 321 0
30MAR27 145.00 C 0.00 0.00 0.00 21.57 -3.77 26 0 861 0
30MAR27 147.50 C 0.00 0.00 0.00 19.88 -3.64 26 0 185 0
30MAR27 150.00 C 18.80 18.80 18.69 18.31 -3.48 26 25 734 0
30MAR27 152.50 C 17.18 17.18 17.18 16.74 -2.74 26 10 135 -10
30MAR27 155.00 C 0.00 0.00 0.00 14.89 -3.08 25 0 337 0
30MAR27 157.50 C 0.00 0.00 0.00 13.54 -2.92 25 0 110 0
30MAR27 160.00 C 0.00 0.00 0.00 12.30 -2.79 25 0 976 0
30MAR27 162.50 C 0.00 0.00 0.00 11.14 -2.62 25 0 222 0
30MAR27 165.00 C 0.00 0.00 0.00 10.07 -2.43 25 0 216 0
30MAR27 167.50 C 0.00 0.00 0.00 9.18 -2.17 25 0 156 0
30MAR27 170.00 C 8.24 8.27 8.24 8.29 -1.95 25 2 687 0
30MAR27 172.50 C 7.40 7.40 7.40 7.48 -1.83 25 1 381 0
30MAR27 175.00 C 0.00 0.00 0.00 6.77 -1.62 25 0 552 0
30MAR27 177.50 C 0.00 0.00 0.00 6.05 -1.48 25 0 137 0
30MAR27 180.00 C 0.00 0.00 0.00 5.46 -1.33 25 0 625 0
30MAR27 182.50 C 0.00 0.00 0.00 4.90 -1.14 25 0 43 0
30MAR27 185.00 C 0.00 0.00 0.00 4.34 -1.08 25 0 116 0
30MAR27 187.50 C 0.00 0.00 0.00 3.92 -0.91 25 0 100 0
30MAR27 190.00 C 0.00 0.00 0.00 3.50 -0.76 25 0 15 0
30MAR27 192.50 C 0.00 0.00 0.00 3.08 -0.73 25 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 2.77 -0.59 25 0 152 0
30MAR27 197.50 C 0.00 0.00 0.00 2.54 -0.41 26 0 132 0
30MAR27 200.00 C 1.84 1.84 1.73 2.15 -0.47 25 152 240 +152
30MAR27 205.00 C 1.46 1.46 1.46 1.77 -0.29 26 1 118 0
30MAR27 210.00 C 0.00 0.00 0.00 1.37 -0.20 26 0 396 0
30MAR27 215.00 C 0.00 0.00 0.00 1.06 -0.14 26 0 30 0
30MAR27 220.00 C 0.00 0.00 0.00 0.83 -0.06 26 0 4 0
30MAR27 225.00 C 0.00 0.00 0.00 0.63 -0.03 26 0 25 0
30MAR27 230.00 C 0.00 0.00 0.00 0.49 0.00 26 0 5 0
30MAR27 235.00 C 0.00 0.00 0.00 0.37 +0.02 26 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 0.29 +0.03 26 0 60 0
30MAR27 245.00 C 0.00 0.00 0.00 0.22 +0.03 26 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 0.17 +0.04 26 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 0.13 +0.04 26 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 0.10 +0.04 26 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 0.08 +0.03 27 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 0.06 +0.03 27 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 0.05 +0.03 27 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 0.04 +0.03 27 0 28 0
30MAR27 285.00 C 0.00 0.00 0.00 0.03 +0.02 27 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 75.85 -5.20 32 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 73.42 -5.19 31 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 70.99 -5.19 30 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 68.81 -4.94 33 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 66.39 -4.93 32 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 63.99 -4.91 31 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 61.35 -5.14 27 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 58.98 -5.11 27 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 56.88 -4.81 29 0 66 0
29JUN27 107.50 C 0.00 0.00 0.00 54.54 -4.78 29 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 52.21 -4.74 28 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 49.64 -4.97 26 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 47.60 -4.68 27 0 50 0
29JUN27 117.50 C 0.00 0.00 0.00 45.08 -4.92 25 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 42.83 -4.88 25 0 83 0
29JUN27 122.50 C 0.00 0.00 0.00 40.61 -4.88 25 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 38.21 -5.07 23 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 36.29 -4.84 24 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 34.43 -4.58 25 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 32.11 -4.82 24 0 81 0
29JUN27 135.00 C 0.00 0.00 0.00 30.08 -4.85 23 0 46 0
29JUN27 137.50 C 0.00 0.00 0.00 28.78 -4.14 25 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 27.00 -4.05 25 0 44 0
29JUN27 142.50 C 0.00 0.00 0.00 25.30 -3.88 25 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 23.60 -3.78 25 0 36 0
29JUN27 147.50 C 0.00 0.00 0.00 22.06 -3.62 25 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 20.54 -3.43 25 0 26 0
29JUN27 152.50 C 0.00 0.00 0.00 19.06 -2.68 25 0 22 0
29JUN27 155.00 C 0.00 0.00 0.00 17.19 -3.06 24 0 54 0
29JUN27 157.50 C 0.00 0.00 0.00 15.89 -2.90 24 0 110 0
29JUN27 160.00 C 0.00 0.00 0.00 14.69 -2.80 24 0 379 0
29JUN27 162.50 C 0.00 0.00 0.00 13.58 -2.61 24 0 70 0
29JUN27 165.00 C 0.00 0.00 0.00 12.54 -2.41 24 0 120 0
29JUN27 167.50 C 0.00 0.00 0.00 11.61 -2.23 24 0 40 0
29JUN27 170.00 C 0.00 0.00 0.00 10.76 -1.96 24 0 213 0
29JUN27 172.50 C 0.00 0.00 0.00 9.90 -1.88 24 0 138 0
29JUN27 175.00 C 0.00 0.00 0.00 9.15 -1.78 24 0 12 0
29JUN27 177.50 C 0.00 0.00 0.00 8.47 -1.62 24 0 155 0
29JUN27 180.00 C 0.00 0.00 0.00 7.79 -1.52 25 0 139 0
29JUN27 182.50 C 0.00 0.00 0.00 7.15 -1.49 25 0 190 0
29JUN27 185.00 C 5.66 5.66 5.66 6.62 -1.35 25 1 175 +1
29JUN27 187.50 C 0.00 0.00 0.00 6.10 -1.22 25 0 110 0
29JUN27 190.00 C 0.00 0.00 0.00 5.57 -1.23 25 0 51 0
29JUN27 192.50 C 0.00 0.00 0.00 5.15 -1.13 25 0 26 0
29JUN27 195.00 C 0.00 0.00 0.00 4.75 -1.02 25 0 13 0
29JUN27 197.50 C 0.00 0.00 0.00 4.50 -0.82 26 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 4.09 -0.84 26 0 43 0
29JUN27 205.00 C 0.00 0.00 0.00 3.50 -0.80 26 0 31 0
29JUN27 210.00 C 0.00 0.00 0.00 2.92 -0.77 26 0 100 0
29JUN27 215.00 C 0.00 0.00 0.00 2.50 -0.62 26 0 100 0
29JUN27 220.00 C 0.00 0.00 0.00 2.10 -0.57 26 0 159 0
29JUN27 225.00 C 0.00 0.00 0.00 1.78 -0.50 26 0 30 0
29JUN27 230.00 C 0.00 0.00 0.00 1.51 -0.43 27 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 1.27 -0.41 27 0 30 0
29JUN27 240.00 C 0.00 0.00 0.00 1.09 -0.33 27 0 30 0
29JUN27 245.00 C 0.00 0.00 0.00 0.92 -0.31 27 0 2 0
29JUN27 250.00 C 0.00 0.00 0.00 0.78 -0.29 27 0 30 0
29JUN27 255.00 C 0.00 0.00 0.00 0.68 -0.23 28 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 0.57 -0.22 28 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 0.49 -0.20 28 0 30 0
29JUN27 270.00 C 0.00 0.00 0.00 0.43 -0.17 28 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 0.36 -0.16 28 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 0.31 -0.15 28 0 270 0
29JUN27 285.00 C 0.00 0.00 0.00 0.27 -0.13 28 0 100 0
29SEP27 85.00 C 0.00 0.00 0.00 75.85 -5.84 0 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 74.65 -3.96 35 0 60 0
29SEP27 90.00 C 0.00 0.00 0.00 71.01 -5.86 0 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 68.84 -5.64 0 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 66.39 -5.69 0 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 63.99 -5.71 0 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 61.70 -5.62 0 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 59.36 -5.61 0 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 56.88 -5.74 0 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 54.74 -5.56 20 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 52.49 -5.49 21 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 50.22 -5.49 21 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 48.00 -5.45 21 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 45.80 -5.43 22 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 43.64 -5.40 22 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 41.51 -5.36 22 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 38.92 -5.85 20 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 36.88 -5.79 20 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 34.86 -5.80 20 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 32.94 -5.73 21 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 31.18 -5.52 21 0 1 0
29SEP27 137.50 C 0.00 0.00 0.00 30.35 -4.50 23 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 28.70 -4.31 23 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 27.06 -4.16 24 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 25.49 -4.04 24 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 24.03 -3.81 24 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 22.57 -3.68 24 0 6 0
29SEP27 152.50 C 0.00 0.00 0.00 21.22 -2.77 24 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 19.35 -3.17 23 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 18.13 -3.02 23 0 1 0
29SEP27 160.00 C 16.63 16.66 16.63 16.99 -2.87 23 25 75 +25
29SEP27 162.50 C 0.00 0.00 0.00 15.95 -2.62 23 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 14.92 -2.44 23 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 13.92 -2.34 24 0 24 0
29SEP27 170.00 C 12.24 12.24 12.24 13.07 -2.08 24 1 301 +1
29SEP27 172.50 C 0.00 0.00 0.00 12.22 -1.92 24 0 60 0
29SEP27 175.00 C 0.00 0.00 0.00 11.37 -1.92 24 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 10.64 -1.80 24 0 0 0
29SEP27 180.00 C 8.48 8.48 8.48 9.96 -1.64 24 5 108 +5
29SEP27 182.50 C 0.00 0.00 0.00 9.28 -1.57 24 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 8.61 -1.56 24 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 8.07 -1.43 24 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 7.55 -1.28 24 0 32 0
29SEP27 192.50 C 0.00 0.00 0.00 7.02 -1.25 25 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 6.50 -1.25 25 0 6 0
29SEP27 197.50 C 0.00 0.00 0.00 6.09 -1.14 25 0 0 0
29SEP27 200.00 C 4.83 4.83 4.83 5.87 -0.85 25 5 20 +5
29SEP27 205.00 C 0.00 0.00 0.00 5.07 -0.82 25 0 20 0
29SEP27 210.00 C 0.00 0.00 0.00 4.42 -0.86 25 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 3.84 -0.76 26 0 2 0
29SEP27 220.00 C 0.00 0.00 0.00 3.31 -0.72 26 0 2 0
29SEP27 225.00 C 0.00 0.00 0.00 2.91 -0.56 26 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 2.51 -0.57 26 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 2.19 -0.50 26 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 1.92 -0.42 26 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 1.65 -0.43 26 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 1.45 -0.37 27 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 1.28 -0.30 27 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 1.11 -0.30 27 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 0.97 -0.28 27 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 0.87 -0.22 27 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 0.76 -0.21 27 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 0.66 -0.21 27 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 0.59 -0.18 28 0 0 0
TOTAL CALL 7,417 122,737 +1,372
18SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
18SEP26 136.00 P 0.00 0.00 0.00 0.01 0.00 66 0 56 0
18SEP26 137.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
18SEP26 138.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
18SEP26 139.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
18SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
18SEP26 141.00 P 0.00 0.00 0.00 0.01 0.00 52 0 26 0
18SEP26 142.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
18SEP26 143.00 P 0.00 0.00 0.00 0.03 +0.02 53 0 69 0
18SEP26 144.00 P 0.00 0.00 0.00 0.04 +0.03 52 0 0 0
18SEP26 145.00 P 0.00 0.00 0.00 0.05 +0.04 51 0 73 0
18SEP26 146.00 P 0.00 0.00 0.00 0.07 +0.06 50 0 0 0
18SEP26 147.00 P 0.00 0.00 0.00 0.08 +0.07 48 0 0 0
18SEP26 148.00 P 0.04 0.10 0.04 0.11 +0.10 47 220 315 +160
18SEP26 149.00 P 0.08 0.08 0.08 0.13 +0.12 45 8 8 +8
18SEP26 150.00 P 0.00 0.00 0.00 0.16 +0.15 44 0 82 0
18SEP26 152.50 P 0.10 0.32 0.10 0.32 +0.30 41 586 643 -130
18SEP26 155.00 P 0.16 0.45 0.16 0.58 +0.53 37 561 513 -121
18SEP26 157.50 P 0.28 1.00 0.28 1.08 +0.95 34 368 954 +50
18SEP26 160.00 P 0.65 1.98 0.65 1.98 +1.65 30 428 502 +258
18SEP26 162.50 P 1.65 3.18 1.65 3.51 +2.73 29 37 865 +17
18SEP26 165.00 P 0.00 0.00 0.00 5.83 +4.16 36 2 91 0
18SEP26 167.50 P 0.00 0.00 0.00 7.92 +4.63 27 0 25 0
18SEP26 170.00 P 8.95 9.00 8.90 10.41 +4.99 32 150 4 0
18SEP26 172.50 P 0.00 0.00 0.00 12.90 +5.05 0 0 19 0
18SEP26 175.00 P 0.00 0.00 0.00 15.40 +5.30 0 0 0 0
18SEP26 177.50 P 0.00 0.00 0.00 17.90 +5.30 0 0 0 0
18SEP26 180.00 P 0.00 0.00 0.00 20.40 +5.30 0 0 0 0
18SEP26 182.50 P 0.00 0.00 0.00 22.90 +5.30 0 0 0 0
18SEP26 185.00 P 0.00 0.00 0.00 25.40 +5.30 0 0 0 0
18SEP26 187.50 P 0.00 0.00 0.00 27.90 +5.30 0 0 0 0
18SEP26 190.00 P 0.00 0.00 0.00 30.40 +5.30 0 0 0 0
18SEP26 192.50 P 0.00 0.00 0.00 32.90 +5.30 0 0 0 0
18SEP26 195.00 P 0.00 0.00 0.00 35.40 +5.30 0 0 0 0
18SEP26 197.50 P 0.00 0.00 0.00 37.90 +5.30 0 0 0 0
18SEP26 200.00 P 0.00 0.00 0.00 40.40 +5.30 0 0 0 0
18SEP26 202.50 P 0.00 0.00 0.00 42.90 +5.30 0 0 0 0
18SEP26 205.00 P 0.00 0.00 0.00 45.40 +5.30 0 0 0 0
18SEP26 207.50 P 0.00 0.00 0.00 47.90 +5.30 0 0 0 0
18SEP26 210.00 P 0.00 0.00 0.00 50.40 +5.30 0 0 0 0
18SEP26 212.50 P 0.00 0.00 0.00 52.90 +5.30 0 0 0 0
18SEP26 215.00 P 0.00 0.00 0.00 55.40 +5.30 0 0 0 0
18SEP26 217.50 P 0.00 0.00 0.00 57.90 +5.30 0 0 0 0
25SEP26 135.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
25SEP26 136.00 P 0.00 0.00 0.00 0.03 +0.02 41 0 0 0
25SEP26 137.00 P 0.00 0.00 0.00 0.04 +0.03 40 0 0 0
25SEP26 138.00 P 0.00 0.00 0.00 0.05 +0.04 40 0 0 0
25SEP26 139.00 P 0.00 0.00 0.00 0.06 +0.05 39 0 0 0
25SEP26 140.00 P 0.00 0.00 0.00 0.07 +0.06 38 0 0 0
25SEP26 141.00 P 0.00 0.00 0.00 0.08 +0.07 37 0 0 0
25SEP26 142.00 P 0.00 0.00 0.00 0.10 +0.09 37 0 24 0
25SEP26 143.00 P 0.00 0.00 0.00 0.12 +0.11 36 0 0 0
25SEP26 144.00 P 0.00 0.00 0.00 0.15 +0.14 36 0 0 0
25SEP26 145.00 P 0.10 0.10 0.10 0.18 +0.16 35 15 15 +15
25SEP26 146.00 P 0.00 0.00 0.00 0.23 +0.20 34 0 0 0
25SEP26 147.00 P 0.00 0.00 0.00 0.28 +0.24 34 0 0 0
25SEP26 148.00 P 0.27 0.27 0.27 0.34 +0.29 33 15 15 +15
25SEP26 149.00 P 0.31 0.44 0.31 0.41 +0.35 33 11 11 +11
25SEP26 150.00 P 0.31 0.38 0.31 0.47 +0.39 31 45 84 +42
25SEP26 152.50 P 0.30 0.67 0.30 0.77 +0.62 30 141 136 +136
25SEP26 155.00 P 0.65 1.00 0.65 1.21 +0.92 28 22 30 +22
25SEP26 157.50 P 0.96 1.86 0.96 1.89 +1.36 27 127 117 +91
25SEP26 160.00 P 1.80 2.20 1.80 2.86 +1.92 25 40 51 +38
25SEP26 162.50 P 2.01 4.45 2.01 4.43 +2.84 26 4 73 +2
25SEP26 165.00 P 0.00 0.00 0.00 6.08 +3.51 24 0 0 0
25SEP26 167.50 P 0.00 0.00 0.00 8.17 +4.13 24 0 0 0
25SEP26 170.00 P 0.00 0.00 0.00 10.51 +4.61 24 0 0 0
25SEP26 172.50 P 0.00 0.00 0.00 12.92 +4.85 24 0 0 0
25SEP26 175.00 P 0.00 0.00 0.00 15.40 +5.25 0 0 0 0
25SEP26 177.50 P 0.00 0.00 0.00 17.90 +5.30 0 0 0 0
25SEP26 180.00 P 0.00 0.00 0.00 20.40 +5.30 0 0 0 0
25SEP26 182.50 P 0.00 0.00 0.00 22.90 +5.30 0 0 0 0
25SEP26 185.00 P 0.00 0.00 0.00 25.40 +5.30 0 0 0 0
25SEP26 187.50 P 0.00 0.00 0.00 27.90 +5.30 0 0 0 0
25SEP26 190.00 P 0.00 0.00 0.00 30.40 +5.30 0 0 0 0
25SEP26 192.50 P 0.00 0.00 0.00 32.90 +5.30 0 0 0 0
25SEP26 195.00 P 0.00 0.00 0.00 35.40 +5.30 0 0 0 0
25SEP26 197.50 P 0.00 0.00 0.00 37.90 +5.30 0 0 0 0
25SEP26 200.00 P 0.00 0.00 0.00 40.40 +5.30 0 0 0 0
25SEP26 202.50 P 0.00 0.00 0.00 42.90 +5.30 0 0 0 0
25SEP26 205.00 P 0.00 0.00 0.00 45.40 +5.30 0 0 0 0
25SEP26 207.50 P 0.00 0.00 0.00 47.90 +5.30 0 0 0 0
25SEP26 210.00 P 0.00 0.00 0.00 50.40 +5.30 0 0 0 0
25SEP26 212.50 P 0.00 0.00 0.00 52.90 +5.30 0 0 0 0
25SEP26 215.00 P 0.00 0.00 0.00 55.40 - 0 0 0 -
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 140 0 853 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 134 0 190 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 129 0 146 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 123 0 153 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 118 0 677 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 113 0 219 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 108 0 1,533 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 104 0 693 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 99 0 298 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 94 0 581 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 90 0 736 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 86 0 583 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 82 0 922 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 78 0 1,930 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 74 0 3,257 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 70 0 760 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 66 0 5,007 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 62 0 3,778 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2,080 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 55 0 1,860 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,497 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 48 0 4,992 0
29SEP26 125.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 4,575 0
29SEP26 127.50 P 0.00 0.00 0.00 0.03 +0.02 47 0 1,072 0
29SEP26 130.00 P 0.03 0.03 0.03 0.05 +0.04 46 150 1,962 +150
29SEP26 132.50 P 0.03 0.03 0.03 0.07 +0.06 44 100 2,431 +14
29SEP26 135.00 P 0.06 0.06 0.04 0.09 +0.08 42 140 3,042 0
29SEP26 137.50 P 0.00 0.00 0.00 0.14 +0.13 40 0 2,070 0
29SEP26 140.00 P 0.10 0.16 0.09 0.19 +0.18 38 386 8,329 0
29SEP26 142.50 P 0.14 0.14 0.14 0.27 +0.25 37 15 1,257 +15
29SEP26 145.00 P 0.19 0.36 0.19 0.38 +0.34 35 54 2,158 -20
29SEP26 147.50 P 0.27 0.50 0.27 0.53 +0.46 33 136 1,536 +110
29SEP26 150.00 P 0.40 0.71 0.40 0.76 +0.63 31 1,205 2,509 +957
29SEP26 152.50 P 0.55 1.02 0.55 1.09 +0.85 29 1,597 3,715 +1,241
29SEP26 155.00 P 0.86 1.47 0.85 1.56 +1.14 27 1,172 3,549 +885
29SEP26 157.50 P 1.41 2.25 1.41 2.23 +1.50 26 529 2,180 +39
29SEP26 160.00 P 2.10 3.25 2.08 3.25 +2.05 25 447 2,879 +92
29SEP26 162.50 P 3.28 4.35 3.28 4.52 +2.60 23 142 2,119 +54
29SEP26 165.00 P 5.50 5.50 5.50 6.36 +3.44 23 1 1,019 0
29SEP26 167.50 P 6.90 8.37 6.90 8.37 +3.99 23 7 376 0
29SEP26 170.00 P 9.60 10.30 9.60 10.58 +4.41 23 13 433 0
29SEP26 172.50 P 0.00 0.00 0.00 12.94 +4.69 22 0 241 0
29SEP26 175.00 P 0.00 0.00 0.00 15.40 +4.85 0 0 202 0
29SEP26 177.50 P 0.00 0.00 0.00 17.90 +4.90 0 0 30 0
29SEP26 180.00 P 0.00 0.00 0.00 20.40 +5.30 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 22.90 +5.30 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 25.40 +5.30 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 27.90 +5.30 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 30.40 +5.30 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 32.90 +5.30 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 35.40 +5.30 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 37.90 +5.30 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 40.40 +5.30 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 45.40 +5.30 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 50.40 +5.30 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 55.40 +5.30 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 60.40 +5.30 0 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 65.40 +5.30 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 70.40 +5.30 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 75.40 +5.30 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 80.40 +5.30 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 85.40 +5.30 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 90.40 +5.30 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 95.40 +5.30 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 100.40 +5.30 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 105.40 +5.30 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 110.40 +5.30 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 115.40 +5.30 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 120.40 +5.30 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 125.40 +5.30 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 61 0 60 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 56 0 55 0
29OCT26 92.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 0.01 0.00 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 39 0 65 0
29OCT26 110.00 P 0.00 0.00 0.00 0.01 0.00 37 0 8 0
29OCT26 112.50 P 0.00 0.00 0.00 0.02 +0.01 38 0 40 0
29OCT26 115.00 P 0.00 0.00 0.00 0.03 +0.02 37 0 30 0
29OCT26 117.50 P 0.11 0.11 0.11 0.04 +0.03 36 200 357 +200
29OCT26 120.00 P 0.16 0.16 0.16 0.05 +0.04 35 6 534 +6
29OCT26 122.50 P 0.00 0.00 0.00 0.08 +0.07 35 0 113 0
29OCT26 125.00 P 0.00 0.00 0.00 0.11 +0.09 34 0 1,438 0
29OCT26 127.50 P 0.00 0.00 0.00 0.16 +0.12 33 0 253 0
29OCT26 130.00 P 0.33 0.33 0.33 0.22 +0.17 33 1 267 0
29OCT26 132.50 P 0.00 0.00 0.00 0.31 +0.23 32 0 109 0
29OCT26 135.00 P 0.45 0.60 0.45 0.43 +0.31 31 113 1,013 +104
29OCT26 137.50 P 0.56 0.68 0.56 0.58 +0.40 31 134 1,220 +65
29OCT26 140.00 P 0.56 0.92 0.56 0.79 +0.52 30 71 533 -24
29OCT26 142.50 P 0.82 1.16 0.82 1.07 +0.68 30 182 629 +164
29OCT26 145.00 P 1.11 1.30 1.11 1.41 +0.85 29 123 1,728 +7
29OCT26 147.50 P 1.40 1.82 1.32 1.80 +1.02 29 163 2,153 -14
29OCT26 150.00 P 1.70 2.30 1.68 2.27 +1.19 28 141 952 -23
29OCT26 152.50 P 2.24 2.82 2.24 2.85 +1.37 27 125 717 -64
29OCT26 155.00 P 2.75 3.11 2.75 3.61 +1.63 26 481 1,808 +70
29OCT26 157.50 P 3.52 4.55 3.52 4.49 +1.90 25 679 1,170 +154
29OCT26 160.00 P 4.50 5.68 4.47 5.68 +2.31 25 130 737 +25
29OCT26 162.50 P 5.99 5.99 5.99 6.90 +2.59 25 2 595 -2
29OCT26 165.00 P 7.10 7.10 7.10 8.36 +2.95 24 1 291 0
29OCT26 167.50 P 0.00 0.00 0.00 10.01 +3.25 24 0 291 0
29OCT26 170.00 P 10.85 11.75 10.85 11.97 +3.67 24 433 488 -93
29OCT26 172.50 P 0.00 0.00 0.00 13.90 +3.88 24 0 463 0
29OCT26 175.00 P 14.30 14.57 14.30 16.00 +4.10 23 185 401 -73
29OCT26 177.50 P 0.00 0.00 0.00 18.21 +4.27 23 0 83 0
29OCT26 180.00 P 0.00 0.00 0.00 20.53 +4.88 23 0 312 0
29OCT26 182.50 P 0.00 0.00 0.00 22.93 +5.05 23 0 172 0
29OCT26 185.00 P 0.00 0.00 0.00 25.40 +5.19 0 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 27.90 +5.28 0 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 30.40 +5.30 0 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 32.90 +5.30 0 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 35.40 +5.30 0 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 37.90 +5.30 0 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 40.40 +5.30 0 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 45.40 +5.30 0 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 50.40 +5.30 0 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 55.40 +5.30 0 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 60.40 +5.30 0 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 65.40 +5.30 0 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 70.40 +5.30 0 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 75.40 +5.30 0 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 80.40 +5.30 0 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 85.40 +5.30 0 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 90.40 +5.30 0 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 95.40 +5.30 0 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 100.40 +5.30 0 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 105.40 +5.30 0 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 110.40 +5.30 0 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 115.40 +5.30 0 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 120.40 +5.30 0 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 125.40 +5.30 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 0.01 0.00 41 0 6 0
27NOV26 95.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 0.01 0.00 35 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 32 0 40 0
27NOV26 107.50 P 0.19 0.20 0.19 0.02 +0.01 32 60 140 +60
27NOV26 110.00 P 0.18 0.18 0.18 0.03 +0.02 32 10 60 +10
27NOV26 112.50 P 0.00 0.00 0.00 0.04 +0.03 31 0 0 0
27NOV26 115.00 P 0.24 0.24 0.24 0.06 +0.04 31 8 23 +8
27NOV26 117.50 P 0.00 0.00 0.00 0.09 +0.06 31 0 6 0
27NOV26 120.00 P 0.40 0.40 0.40 0.12 +0.07 30 10 163 +10
27NOV26 122.50 P 0.00 0.00 0.00 0.17 +0.10 30 0 0 0
27NOV26 125.00 P 0.53 0.56 0.53 0.25 +0.14 30 15 79 +15
27NOV26 127.50 P 0.60 0.60 0.60 0.35 +0.20 29 50 184 +50
27NOV26 130.00 P 0.69 0.82 0.69 0.48 +0.27 29 28 247 +28
27NOV26 132.50 P 0.83 0.85 0.83 0.64 +0.33 29 41 70 +41
27NOV26 135.00 P 0.99 1.18 0.99 0.86 +0.44 28 45 255 +45
27NOV26 137.50 P 1.30 1.30 1.30 1.14 +0.57 28 20 867 +20
27NOV26 140.00 P 1.30 1.30 1.30 1.46 +0.70 28 400 599 +396
27NOV26 142.50 P 1.69 1.69 1.69 1.89 +0.90 28 24 416 +24
27NOV26 145.00 P 2.36 2.36 2.36 2.39 +1.09 27 30 265 0
27NOV26 147.50 P 2.79 2.90 2.75 2.96 +1.28 27 68 363 +37
27NOV26 150.00 P 2.83 3.61 2.83 3.61 +1.49 27 30 975 +13
27NOV26 152.50 P 3.40 3.40 3.40 4.29 +1.61 26 16 487 +1
27NOV26 155.00 P 4.28 5.20 4.26 5.24 +1.92 26 448 1,456 +357
27NOV26 157.50 P 5.27 5.53 5.16 6.17 +2.10 25 564 635 +408
27NOV26 160.00 P 6.52 7.39 6.52 7.39 +2.44 25 130 478 +130
27NOV26 162.50 P 7.55 8.48 7.55 8.66 +2.69 24 92 552 +30
27NOV26 165.00 P 8.69 9.13 8.69 10.12 +2.96 24 120 578 +120
27NOV26 167.50 P 0.00 0.00 0.00 11.75 +3.23 24 0 271 0
27NOV26 170.00 P 0.00 0.00 0.00 13.59 +3.53 24 0 212 0
27NOV26 172.50 P 0.00 0.00 0.00 15.42 +3.72 24 0 302 0
27NOV26 175.00 P 0.00 0.00 0.00 17.37 +3.89 24 0 283 0
27NOV26 177.50 P 0.00 0.00 0.00 19.40 +3.91 23 0 112 0
27NOV26 180.00 P 0.00 0.00 0.00 21.52 +4.51 23 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 23.74 +4.68 23 0 243 0
27NOV26 185.00 P 0.00 0.00 0.00 26.01 +4.81 23 0 172 0
27NOV26 187.50 P 0.00 0.00 0.00 28.33 +4.90 22 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 30.69 +4.98 22 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 33.10 +5.07 22 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 35.53 +5.13 22 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 37.98 +5.18 21 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 40.44 +5.22 21 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 45.40 +5.27 0 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 50.40 +5.30 0 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 55.40 +5.30 0 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 60.40 +5.30 0 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 65.40 +5.30 0 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 70.40 +5.30 0 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 75.40 +5.30 0 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 80.40 +5.30 0 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 85.40 +5.30 0 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 90.40 +5.30 0 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 95.40 +5.30 0 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 100.40 +5.30 0 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 105.40 +5.30 0 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 110.40 +5.30 0 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 115.40 +5.30 0 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 120.40 +5.30 0 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 125.40 +5.30 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 51 0 413 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 49 0 70 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 47 0 130 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 45 0 115 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 43 0 980 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 41 0 123 0
30DEC26 85.00 P 0.00 0.00 0.00 0.01 0.00 39 0 244 0
30DEC26 87.50 P 0.00 0.00 0.00 0.01 0.00 37 0 383 0
30DEC26 90.00 P 0.00 0.00 0.00 0.01 0.00 36 0 840 0
30DEC26 92.50 P 0.00 0.00 0.00 0.01 0.00 34 0 236 0
30DEC26 95.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 1,045 0
30DEC26 97.50 P 0.00 0.00 0.00 0.03 +0.02 35 0 274 0
30DEC26 100.00 P 0.25 0.25 0.25 0.04 +0.03 34 4 2,962 +4
30DEC26 102.50 P 0.00 0.00 0.00 0.05 +0.04 33 0 334 0
30DEC26 105.00 P 0.00 0.00 0.00 0.08 +0.07 33 0 163 0
30DEC26 107.50 P 0.00 0.00 0.00 0.10 +0.09 33 0 450 0
30DEC26 110.00 P 0.00 0.00 0.00 0.14 +0.12 32 0 1,025 0
30DEC26 112.50 P 0.00 0.00 0.00 0.17 +0.13 32 0 2,622 0
30DEC26 115.00 P 0.40 0.48 0.40 0.23 +0.17 31 18 1,797 +5
30DEC26 117.50 P 0.00 0.00 0.00 0.30 +0.22 31 0 3,331 0
30DEC26 120.00 P 0.00 0.00 0.00 0.40 +0.28 31 0 1,892 0
30DEC26 122.50 P 0.00 0.00 0.00 0.51 +0.35 30 0 1,302 0
30DEC26 125.00 P 0.79 0.79 0.79 0.66 +0.44 30 4 3,761 +4
30DEC26 127.50 P 0.00 0.00 0.00 0.83 +0.51 30 0 808 0
30DEC26 130.00 P 1.12 1.20 1.12 1.04 +0.62 29 45 2,268 +15
30DEC26 132.50 P 0.00 0.00 0.00 1.29 +0.74 29 0 362 0
30DEC26 135.00 P 0.00 0.00 0.00 1.59 +0.85 28 0 1,308 0
30DEC26 137.50 P 1.71 1.71 1.71 1.95 +0.98 28 60 942 +60
30DEC26 140.00 P 2.00 2.32 2.00 2.35 +1.11 28 103 1,714 +100
30DEC26 142.50 P 2.28 2.28 2.28 2.76 +1.20 27 30 1,090 +27
30DEC26 145.00 P 2.95 3.00 2.95 3.23 +1.26 26 9 1,511 +9
30DEC26 147.50 P 3.41 3.53 3.40 3.82 +1.39 26 207 833 +200
30DEC26 150.00 P 3.86 4.50 3.80 4.50 +1.50 25 120 3,067 +82
30DEC26 152.50 P 4.84 5.21 4.84 5.30 +1.65 25 46 742 +24
30DEC26 155.00 P 0.00 0.00 0.00 6.19 +1.88 25 0 769 0
30DEC26 157.50 P 5.99 7.07 5.99 7.18 +2.07 24 32 353 +2
30DEC26 160.00 P 7.62 8.25 7.58 8.36 +2.29 24 325 488 +271
30DEC26 162.50 P 0.00 0.00 0.00 9.68 +2.57 24 0 466 0
30DEC26 165.00 P 11.19 11.19 11.19 11.19 +2.89 24 1 218 -1
30DEC26 167.50 P 11.28 11.28 11.28 12.67 +3.05 23 15 86 +6
30DEC26 170.00 P 0.00 0.00 0.00 14.38 +3.24 23 0 140 0
30DEC26 172.50 P 0.00 0.00 0.00 16.33 +3.62 24 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 18.21 +3.79 24 0 350 0
30DEC26 177.50 P 0.00 0.00 0.00 20.18 +3.88 23 0 668 0
30DEC26 180.00 P 0.00 0.00 0.00 22.21 +4.54 23 0 66 0
30DEC26 182.50 P 0.00 0.00 0.00 24.34 +4.71 23 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 26.51 +4.85 23 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 28.77 +4.98 23 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 31.05 +5.07 23 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 33.39 +5.16 23 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 35.75 +5.20 23 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 38.15 +5.25 22 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 40.57 +5.28 22 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 45.45 +5.30 22 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 50.40 +5.30 0 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 55.40 +5.30 0 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 60.40 +5.30 0 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 65.40 +5.30 0 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 70.40 +5.30 0 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 75.40 +5.30 0 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 80.40 +5.30 0 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 85.40 +5.30 0 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 90.40 +5.30 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 95.40 +5.30 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 100.40 +5.30 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 105.40 +5.30 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 110.40 +5.30 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 115.40 +5.30 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 120.40 +5.30 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 125.40 +5.30 0 0 0 0
30MAR27 70.00 P 0.22 0.22 0.22 0.01 0.00 37 25 817 +25
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 34 0 152 0
30MAR27 77.50 P 0.00 0.00 0.00 0.01 0.00 33 0 243 0
30MAR27 80.00 P 0.35 0.35 0.35 0.01 0.00 32 10 267 +7
30MAR27 82.50 P 0.00 0.00 0.00 0.01 0.00 30 0 226 0
30MAR27 85.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 49 0
30MAR27 87.50 P 0.00 0.00 0.00 0.03 +0.02 31 0 36 0
30MAR27 90.00 P 0.00 0.00 0.00 0.04 +0.03 30 0 183 0
30MAR27 92.50 P 0.00 0.00 0.00 0.05 +0.04 30 0 273 0
30MAR27 95.00 P 0.00 0.00 0.00 0.07 +0.05 30 0 313 0
30MAR27 97.50 P 0.00 0.00 0.00 0.09 +0.05 29 0 139 0
30MAR27 100.00 P 0.00 0.00 0.00 0.13 +0.08 29 0 304 0
30MAR27 102.50 P 0.00 0.00 0.00 0.17 +0.09 29 0 98 0
30MAR27 105.00 P 0.00 0.00 0.00 0.23 +0.13 29 0 374 0
30MAR27 107.50 P 0.00 0.00 0.00 0.30 +0.15 29 0 555 0
30MAR27 110.00 P 0.00 0.00 0.00 0.40 +0.21 29 0 865 0
30MAR27 112.50 P 0.00 0.00 0.00 0.50 +0.24 28 0 590 0
30MAR27 115.00 P 0.00 0.00 0.00 0.65 +0.31 28 0 336 0
30MAR27 117.50 P 0.00 0.00 0.00 0.80 +0.35 28 0 384 0
30MAR27 120.00 P 1.76 1.76 1.76 1.00 +0.43 28 15 1,233 -3
30MAR27 122.50 P 0.00 0.00 0.00 1.23 +0.50 28 0 149 0
30MAR27 125.00 P 0.00 0.00 0.00 1.50 +0.59 28 0 1,239 0
30MAR27 127.50 P 2.45 2.45 2.45 1.82 +0.69 27 5 482 -5
30MAR27 130.00 P 0.00 0.00 0.00 2.23 +0.85 28 0 997 0
30MAR27 132.50 P 0.00 0.00 0.00 2.68 +0.93 27 0 686 0
30MAR27 135.00 P 0.00 0.00 0.00 3.13 +1.04 27 0 199 0
30MAR27 137.50 P 0.00 0.00 0.00 3.71 +1.18 27 0 206 0
30MAR27 140.00 P 0.00 0.00 0.00 4.30 +1.31 27 0 653 0
30MAR27 142.50 P 0.00 0.00 0.00 5.00 +1.45 27 0 348 0
30MAR27 145.00 P 5.69 5.69 5.69 5.76 +1.62 27 1 1,182 +1
30MAR27 147.50 P 6.52 6.52 6.52 6.57 +1.75 27 1 1,013 +1
30MAR27 150.00 P 7.35 7.41 7.35 7.51 +1.93 27 158 910 +157
30MAR27 152.50 P 7.50 8.32 7.50 8.45 +2.07 27 77 424 +74
30MAR27 155.00 P 9.45 9.45 9.32 9.57 +2.25 26 139 483 +139
30MAR27 157.50 P 0.00 0.00 0.00 10.71 +2.43 26 0 196 0
30MAR27 160.00 P 0.00 0.00 0.00 11.96 +2.58 26 0 2,466 0
30MAR27 162.50 P 0.00 0.00 0.00 13.30 +2.77 26 0 142 0
30MAR27 165.00 P 0.00 0.00 0.00 14.75 +2.98 26 0 155 0
30MAR27 167.50 P 0.00 0.00 0.00 16.37 +3.25 26 0 30 0
30MAR27 170.00 P 17.20 17.20 17.20 18.01 +3.48 27 30 60 +30
30MAR27 172.50 P 0.00 0.00 0.00 19.18 +3.07 25 0 136 0
30MAR27 175.00 P 0.00 0.00 0.00 20.95 +3.23 25 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 22.74 +3.32 26 0 35 0
30MAR27 180.00 P 0.00 0.00 0.00 24.66 +4.06 26 0 73 0
30MAR27 182.50 P 0.00 0.00 0.00 26.61 +4.25 26 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 28.59 +4.34 26 0 60 0
30MAR27 187.50 P 0.00 0.00 0.00 31.59 +5.41 28 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 33.72 +5.58 29 0 192 0
30MAR27 192.50 P 0.00 0.00 0.00 35.87 +5.66 29 0 60 0
30MAR27 195.00 P 0.00 0.00 0.00 38.07 +5.77 29 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 40.29 +5.85 29 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 42.55 +5.91 30 0 150 0
30MAR27 205.00 P 0.00 0.00 0.00 47.15 +6.02 30 0 60 0
30MAR27 210.00 P 0.00 0.00 0.00 52.40 +6.65 33 0 2,852 0
30MAR27 215.00 P 0.00 0.00 0.00 56.59 +6.10 31 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 61.36 +6.07 32 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 66.19 +6.03 33 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 71.04 +5.94 33 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 75.90 +5.80 34 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 80.77 +5.67 35 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 85.65 +5.55 35 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 90.53 +5.43 35 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 95.42 +5.32 34 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 100.40 +5.30 0 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 105.40 +5.30 0 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 110.40 +5.30 0 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 115.40 +5.30 0 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 120.40 +5.30 0 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 125.40 +5.30 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 63 0
29JUN27 87.50 P 0.00 0.00 0.00 0.03 +0.02 26 0 1 0
29JUN27 90.00 P 0.00 0.00 0.00 0.05 +0.03 26 0 52 0
29JUN27 92.50 P 0.00 0.00 0.00 0.07 +0.04 26 0 96 0
29JUN27 95.00 P 0.00 0.00 0.00 0.09 +0.04 25 0 26 0
29JUN27 97.50 P 0.00 0.00 0.00 0.13 +0.06 25 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 0.18 +0.08 26 0 64 0
29JUN27 102.50 P 0.00 0.00 0.00 0.24 +0.10 25 0 32 0
29JUN27 105.00 P 1.45 1.45 1.45 0.32 +0.13 25 2 327 +2
29JUN27 107.50 P 0.00 0.00 0.00 0.42 +0.16 25 0 94 0
29JUN27 110.00 P 1.86 1.86 1.86 0.53 +0.20 25 10 49 -10
29JUN27 112.50 P 0.00 0.00 0.00 0.71 +0.28 25 0 35 0
29JUN27 115.00 P 0.00 0.00 0.00 0.88 +0.33 25 0 72 0
29JUN27 117.50 P 0.00 0.00 0.00 1.08 +0.38 25 0 135 0
29JUN27 120.00 P 2.60 2.64 2.60 1.32 +0.45 25 31 211 -6
29JUN27 122.50 P 0.00 0.00 0.00 1.62 +0.53 25 0 302 0
29JUN27 125.00 P 0.00 0.00 0.00 2.01 +0.68 25 0 139 0
29JUN27 127.50 P 0.00 0.00 0.00 2.33 +0.71 25 0 69 0
29JUN27 130.00 P 0.00 0.00 0.00 2.86 +0.91 25 0 726 0
29JUN27 132.50 P 0.00 0.00 0.00 3.33 +1.01 25 0 280 0
29JUN27 135.00 P 0.00 0.00 0.00 3.93 +1.08 25 0 226 0
29JUN27 137.50 P 0.00 0.00 0.00 4.54 +1.23 25 0 84 0
29JUN27 140.00 P 0.00 0.00 0.00 5.25 +1.34 25 0 604 0
29JUN27 142.50 P 0.00 0.00 0.00 6.02 +1.51 25 0 228 0
29JUN27 145.00 P 0.00 0.00 0.00 6.82 +1.62 25 0 89 0
29JUN27 147.50 P 0.00 0.00 0.00 7.77 +1.80 25 0 246 0
29JUN27 150.00 P 0.00 0.00 0.00 8.74 +1.98 25 0 328 0
29JUN27 152.50 P 0.00 0.00 0.00 9.78 +2.09 25 0 349 0
29JUN27 155.00 P 0.00 0.00 0.00 10.95 +2.30 25 0 697 0
29JUN27 157.50 P 0.00 0.00 0.00 12.13 +2.46 25 0 186 0
29JUN27 160.00 P 0.00 0.00 0.00 13.42 +2.59 25 0 322 0
29JUN27 162.50 P 0.00 0.00 0.00 14.80 +2.80 25 0 325 0
29JUN27 165.00 P 0.00 0.00 0.00 16.27 +3.01 25 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 17.87 +3.23 25 0 32 0
29JUN27 170.00 P 0.00 0.00 0.00 19.54 +3.51 26 0 32 0
29JUN27 172.50 P 0.00 0.00 0.00 20.60 +2.98 25 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 22.35 +3.06 25 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 24.16 +3.17 25 0 30 0
29JUN27 180.00 P 0.00 0.00 0.00 25.99 +3.88 25 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 27.87 +3.94 25 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 29.85 +4.09 25 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 32.81 +5.17 27 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 34.89 +5.26 28 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 37.03 +5.40 28 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 39.14 +5.48 28 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 41.27 +5.52 28 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 43.46 +5.57 28 0 30 0
29JUN27 205.00 P 0.00 0.00 0.00 47.86 +5.63 29 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 52.42 +5.69 29 0 171 0
29JUN27 215.00 P 57.76 57.79 57.76 57.71 +6.41 32 125 154 -35
29JUN27 220.00 P 0.00 0.00 0.00 61.70 +5.72 30 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 66.45 +5.74 30 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 71.23 +5.74 31 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 76.04 +5.70 31 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 80.88 +5.68 32 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 85.75 +5.63 32 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 90.60 +5.50 32 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 95.47 +5.37 32 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 100.40 +5.30 0 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 105.40 +5.30 0 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 110.40 +5.30 0 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 115.40 +5.30 0 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 120.40 +5.30 0 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 125.40 +5.30 0 0 0 0
29SEP27 85.00 P 1.01 1.03 1.01 0.02 -0.01 23 15 105 +15
29SEP27 87.50 P 0.00 0.00 0.00 0.03 -0.01 22 0 20 0
29SEP27 90.00 P 1.20 1.29 1.20 0.05 0.00 23 32 61 +32
29SEP27 92.50 P 0.00 0.00 0.00 0.07 -0.01 23 0 34 0
29SEP27 95.00 P 0.00 0.00 0.00 0.09 -0.02 22 0 7 0
29SEP27 97.50 P 0.00 0.00 0.00 0.13 -0.02 22 0 0 0
29SEP27 100.00 P 1.66 1.70 1.66 0.18 -0.02 22 7 22 +7
29SEP27 102.50 P 0.00 0.00 0.00 0.25 -0.02 22 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 0.33 -0.01 22 0 9 0
29SEP27 107.50 P 0.00 0.00 0.00 0.45 0.00 23 0 0 0
29SEP27 110.00 P 2.50 2.50 2.50 0.58 +0.03 23 1 1 +1
29SEP27 112.50 P 2.59 2.83 2.59 0.75 +0.04 23 12 14 +12
29SEP27 115.00 P 0.00 0.00 0.00 0.96 +0.09 23 0 1 0
29SEP27 117.50 P 0.00 0.00 0.00 1.24 +0.12 23 0 2 0
29SEP27 120.00 P 3.73 3.73 3.73 1.53 +0.17 23 8 18 +8
29SEP27 122.50 P 0.00 0.00 0.00 1.89 +0.31 23 0 0 0
29SEP27 125.00 P 4.49 4.49 4.49 2.26 +0.30 23 10 10 +10
29SEP27 127.50 P 0.00 0.00 0.00 2.75 +0.51 23 0 17 0
29SEP27 130.00 P 0.00 0.00 0.00 3.24 +0.58 23 0 1 0
29SEP27 132.50 P 0.00 0.00 0.00 3.84 +0.73 24 0 14 0
29SEP27 135.00 P 0.00 0.00 0.00 4.48 +0.90 24 0 14 0
29SEP27 137.50 P 7.10 7.10 7.10 5.16 +0.86 24 9 9 +9
29SEP27 140.00 P 0.00 0.00 0.00 5.98 +1.07 24 0 1,555 0
29SEP27 142.50 P 0.00 0.00 0.00 6.81 +1.22 24 0 44 0
29SEP27 145.00 P 0.00 0.00 0.00 7.74 +1.37 24 0 22 0
29SEP27 147.50 P 0.00 0.00 0.00 8.76 +1.61 24 0 80 0
29SEP27 150.00 P 10.80 10.80 10.72 9.79 +1.75 24 11 36 +5
29SEP27 152.50 P 0.00 0.00 0.00 10.95 +1.94 24 0 61 0
29SEP27 155.00 P 0.00 0.00 0.00 12.18 +2.20 24 0 53 0
29SEP27 157.50 P 0.00 0.00 0.00 13.43 +2.36 25 0 2 0
29SEP27 160.00 P 15.34 15.34 15.34 14.79 +2.55 25 30 36 +28
29SEP27 162.50 P 0.00 0.00 0.00 16.24 +2.81 25 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 17.70 +2.99 25 0 3 0
29SEP27 167.50 P 0.00 0.00 0.00 19.23 +3.14 25 0 3 0
29SEP27 170.00 P 0.00 0.00 0.00 20.89 +3.40 25 0 38 0
29SEP27 172.50 P 0.00 0.00 0.00 22.57 +3.57 25 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 23.56 +2.89 24 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 25.33 +2.99 25 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 27.96 +4.61 26 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 29.85 +4.75 26 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 31.77 +4.85 26 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 33.80 +5.04 27 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 35.86 +5.24 27 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 37.94 +5.36 27 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 40.04 +5.45 27 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 42.16 +5.55 28 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 44.26 +5.61 28 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 48.55 +5.63 28 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 52.98 +5.70 28 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 57.71 +5.94 29 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 62.09 +5.74 29 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 66.73 +5.73 29 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 71.44 +5.70 29 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 76.21 +5.69 29 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 81.00 +5.65 30 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 85.81 +5.60 30 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 90.66 +5.53 30 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 95.52 +5.42 30 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 100.40 +5.30 0 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 105.40 +5.30 0 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 110.40 +5.30 0 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 115.40 +5.30 0 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 120.40 +5.30 0 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 125.40 +5.30 0 0 0 0
TOTAL PUT 16,036 190,251 +7,768
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$ 7.095
29SEP26 4.70 C 0.00 0.00 0.00 2.41 +0.01 104 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.31 +0.01 99 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.21 +0.01 94 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.11 +0.01 90 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.86 0.00 78 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.61 0.00 67 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.36 0.00 57 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.10 0.00 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.85 0.00 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.60 0.00 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.35 -0.01 0 0 0 0
29SEP26 7.00 C 0.13 0.15 0.13 0.14 0.00 14 1,170 2,760 +101
29SEP26 7.25 C 0.00 0.00 0.00 0.03 0.00 14 0 1,001 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 19 0 1,008 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 28 0 293 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 49 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 79 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 84 0 20 0
29OCT26 4.70 C 0.00 0.00 0.00 2.42 -0.01 57 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.32 -0.01 54 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.22 -0.01 51 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.12 -0.01 48 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.87 -0.01 42 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.62 -0.02 35 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.37 -0.02 29 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.12 0.00 23 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.87 0.00 17 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.60 -0.02 0 0 1 0
29OCT26 6.75 C 0.41 0.41 0.40 0.40 +0.01 15 90 210 +90
29OCT26 7.00 C 0.20 0.22 0.19 0.20 -0.01 13 1,500 240 -200
29OCT26 7.25 C 0.09 0.09 0.09 0.08 -0.01 13 300 1,329 +150
29OCT26 7.50 C 0.00 0.00 0.00 0.03 -0.01 14 0 638 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 15 0 234 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 2.33 -0.02 41 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.23 -0.02 38 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.13 -0.02 36 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.89 -0.01 37 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.64 -0.01 31 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.39 -0.02 26 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.13 0.00 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.89 0.00 16 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.65 0.00 14 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.44 +0.01 15 0 90 0
27NOV26 7.00 C 0.25 0.26 0.25 0.26 0.00 14 120 777 0
27NOV26 7.25 C 0.13 0.14 0.13 0.14 0.00 14 90 919 +30
27NOV26 7.50 C 0.00 0.00 0.00 0.06 0.00 14 0 781 0
27NOV26 7.75 C 0.00 0.00 0.00 0.03 0.00 15 0 3 0
27NOV26 8.00 C 0.00 0.00 0.00 0.02 +0.01 17 0 30 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 9.75 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 2.45 -0.01 41 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.35 -0.02 38 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.25 -0.02 36 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.15 -0.02 34 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.91 -0.01 33 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.66 -0.02 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.42 -0.01 26 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.15 -0.03 14 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.91 0.00 15 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.68 0.00 14 0 1 0
30DEC26 6.75 C 0.50 0.50 0.50 0.48 +0.01 14 30 312 +1
30DEC26 7.00 C 0.00 0.00 0.00 0.31 +0.01 14 0 352 0
30DEC26 7.25 C 0.00 0.00 0.00 0.18 +0.01 14 0 1,114 0
30DEC26 7.50 C 0.00 0.00 0.00 0.10 0.00 14 0 474 0
30DEC26 7.75 C 0.00 0.00 0.00 0.05 0.00 14 0 329 0
30DEC26 8.00 C 0.00 0.00 0.00 0.03 0.00 15 0 305 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 15 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 22 0 11 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 40 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.50 -0.01 35 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.40 -0.02 33 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.30 -0.02 31 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.21 -0.01 31 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.96 -0.02 27 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.72 -0.01 25 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.48 -0.01 22 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.24 0.00 20 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.98 0.00 15 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.77 0.00 15 0 23 0
30MAR27 6.75 C 0.00 0.00 0.00 0.61 +0.02 16 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.44 0.00 15 0 40 0
30MAR27 7.25 C 0.00 0.00 0.00 0.31 +0.01 15 0 153 0
30MAR27 7.50 C 0.00 0.00 0.00 0.21 0.00 15 0 509 0
30MAR27 7.75 C 0.00 0.00 0.00 0.14 +0.01 15 0 599 0
30MAR27 8.00 C 0.00 0.00 0.00 0.09 0.00 15 0 150 0
30MAR27 8.25 C 0.00 0.00 0.00 0.05 0.00 15 0 90 0
30MAR27 8.50 C 0.00 0.00 0.00 0.03 0.00 15 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 17 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 20 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 21 0 30 0
29JUN27 4.70 C 0.00 0.00 0.00 2.54 -0.02 34 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.45 -0.01 34 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.35 -0.01 33 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.25 -0.01 31 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.01 -0.01 28 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.76 -0.01 24 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.52 0.00 21 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.27 -0.01 18 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.01 -0.01 13 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.80 -0.01 13 0 666 0
29JUN27 6.75 C 0.00 0.00 0.00 0.61 -0.02 13 0 134 0
29JUN27 7.00 C 0.00 0.00 0.00 0.46 -0.02 14 0 418 0
29JUN27 7.25 C 0.00 0.00 0.00 0.33 -0.02 14 0 120 0
29JUN27 7.50 C 0.00 0.00 0.00 0.22 -0.02 13 0 301 0
29JUN27 7.75 C 0.20 0.20 0.20 0.15 -0.01 14 30 245 -30
29JUN27 8.00 C 0.00 0.00 0.00 0.09 -0.02 13 0 272 0
29JUN27 8.25 C 0.00 0.00 0.00 0.06 -0.01 14 0 46 0
29JUN27 8.50 C 0.00 0.00 0.00 0.04 -0.01 14 0 460 0
29JUN27 8.75 C 0.00 0.00 0.00 0.02 -0.01 14 0 580 0
29JUN27 9.00 C 0.00 0.00 0.00 0.01 -0.01 13 0 60 0
29JUN27 9.25 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 2.35 -0.01 30 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.25 -0.01 28 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.01 -0.01 26 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.77 0.00 23 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.53 0.00 21 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.30 0.00 19 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.09 0.00 18 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.89 0.00 17 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.72 +0.01 17 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.56 0.00 17 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.43 0.00 16 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.32 0.00 16 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.25 +0.01 16 0 2 0
29SEP27 8.00 C 0.00 0.00 0.00 0.19 0.00 17 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.14 0.00 17 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.09 0.00 16 0 10 0
29SEP27 8.75 C 0.00 0.00 0.00 0.07 0.00 16 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.05 0.00 16 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.03 0.00 16 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
TOTAL CALL 3,330 18,456 +142
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 69 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 59 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 49 0 767 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 39 0 1,600 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 29 0 1,815 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 18 0 1,199 0
29SEP26 7.00 P 0.00 0.00 0.00 0.04 0.00 14 0 925 0
29SEP26 7.25 P 0.17 0.18 0.16 0.17 -0.01 12 630 2,932 +210
29SEP26 7.50 P 0.00 0.00 0.00 0.41 0.00 19 0 2,070 0
29SEP26 7.75 P 0.00 0.00 0.00 0.66 0.00 28 0 20 0
29SEP26 8.00 P 0.00 0.00 0.00 0.91 0.00 35 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.16 0.00 43 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.41 0.00 50 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.66 0.00 56 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.91 0.00 62 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.16 0.00 68 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.41 0.00 74 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.66 0.00 79 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.91 0.00 85 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 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 22 0 871 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 16 0 642 0
29OCT26 6.75 P 0.03 0.03 0.03 0.03 0.00 15 40 293 +40
29OCT26 7.00 P 0.08 0.08 0.08 0.09 0.00 14 15 490 -10
29OCT26 7.25 P 0.21 0.21 0.21 0.22 -0.01 14 70 1,340 -60
29OCT26 7.50 P 0.00 0.00 0.00 0.41 -0.01 12 0 888 0
29OCT26 7.75 P 0.00 0.00 0.00 0.66 0.00 18 0 181 0
29OCT26 8.00 P 0.00 0.00 0.00 0.91 0.00 22 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.16 0.00 27 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.41 0.00 31 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.66 0.00 35 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.91 0.00 39 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.16 0.00 43 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.41 0.00 46 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.66 0.00 49 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 21 0 50 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 17 0 4 0
27NOV26 6.50 P 0.00 0.00 0.00 0.02 0.00 15 0 175 0
27NOV26 6.75 P 0.00 0.00 0.00 0.05 0.00 14 0 551 0
27NOV26 7.00 P 0.00 0.00 0.00 0.13 0.00 15 0 452 0
27NOV26 7.25 P 0.00 0.00 0.00 0.27 +0.01 15 10 461 +10
27NOV26 7.50 P 0.00 0.00 0.00 0.43 -0.02 14 0 363 0
27NOV26 7.75 P 0.00 0.00 0.00 0.66 0.00 15 0 81 0
27NOV26 8.00 P 0.00 0.00 0.00 0.91 0.00 19 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.16 0.00 23 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.41 0.00 26 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.66 0.00 29 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.91 0.00 32 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.16 0.00 35 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.41 0.00 38 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.66 0.00 41 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 38 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 33 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 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 18 0 508 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 14 0 145 0
30DEC26 6.50 P 0.00 0.00 0.00 0.03 0.00 14 0 728 0
30DEC26 6.75 P 0.00 0.00 0.00 0.07 -0.01 14 0 1,153 0
30DEC26 7.00 P 0.00 0.00 0.00 0.15 0.00 14 0 265 0
30DEC26 7.25 P 0.00 0.00 0.00 0.28 -0.01 14 0 852 0
30DEC26 7.50 P 0.00 0.00 0.00 0.46 0.00 15 0 855 0
30DEC26 7.75 P 0.66 0.66 0.66 0.66 0.00 13 14 14 +14
30DEC26 8.00 P 0.00 0.00 0.00 0.91 0.00 17 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 1.16 0.00 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.41 0.00 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.66 0.00 26 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.91 0.00 28 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.16 0.00 31 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.41 0.00 34 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.66 0.00 36 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.91 0.00 38 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 27 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 19 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 0.00 16 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.02 0.00 16 0 8 0
30MAR27 6.25 P 0.00 0.00 0.00 0.04 0.00 15 0 380 0
30MAR27 6.50 P 0.08 0.08 0.08 0.08 0.00 15 120 671 +120
30MAR27 6.75 P 0.00 0.00 0.00 0.13 0.00 14 0 460 0
30MAR27 7.00 P 0.00 0.00 0.00 0.23 0.00 15 0 671 0
30MAR27 7.25 P 0.00 0.00 0.00 0.35 -0.01 15 0 534 0
30MAR27 7.50 P 0.00 0.00 0.00 0.50 0.00 14 0 27 0
30MAR27 7.75 P 0.00 0.00 0.00 0.70 0.00 15 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.92 0.00 15 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.16 0.00 17 0 30 0
30MAR27 8.50 P 0.00 0.00 0.00 1.41 0.00 19 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.66 0.00 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.91 0.00 23 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.16 0.00 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.41 0.00 28 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.66 0.00 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.91 0.00 31 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 19 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 14 0 406 0
29JUN27 5.75 P 0.00 0.00 0.00 0.02 -0.01 14 0 480 0
29JUN27 6.00 P 0.06 0.06 0.06 0.04 -0.01 14 120 276 -28
29JUN27 6.25 P 0.00 0.00 0.00 0.08 -0.01 14 0 645 0
29JUN27 6.50 P 0.00 0.00 0.00 0.13 -0.02 13 0 347 0
29JUN27 6.75 P 0.29 0.29 0.29 0.22 -0.02 14 30 341 -30
29JUN27 7.00 P 0.00 0.00 0.00 0.32 -0.03 13 0 18 0
29JUN27 7.25 P 0.00 0.00 0.00 0.45 -0.02 13 0 180 0
29JUN27 7.50 P 0.00 0.00 0.00 0.65 +0.02 14 0 30 0
29JUN27 7.75 P 0.00 0.00 0.00 0.82 -0.01 13 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.02 -0.01 13 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.24 +0.01 13 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.46 +0.01 12 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.69 +0.01 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.93 +0.02 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.16 -0.03 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.41 -0.02 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.66 -0.01 0 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 0.04 0.00 17 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.06 0.00 16 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.10 0.00 16 0 9 0
29SEP27 6.25 P 0.00 0.00 0.00 0.15 0.00 16 0 10 0
29SEP27 6.50 P 0.20 0.20 0.20 0.22 -0.01 16 5 8 +5
29SEP27 6.75 P 0.00 0.00 0.00 0.32 0.00 16 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.45 +0.03 17 0 25 0
29SEP27 7.25 P 0.00 0.00 0.00 0.58 +0.01 16 0 15 0
29SEP27 7.50 P 0.00 0.00 0.00 0.75 0.00 17 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.92 -0.01 17 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.12 -0.01 17 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 1.32 +0.02 17 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.54 +0.02 18 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.75 +0.01 17 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.98 +0.01 17 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.21 +0.01 17 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.45 +0.02 18 0 0 0
TOTAL PUT 1,054 29,196 +271
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$ 25.800
29SEP26 18.00 C 0.00 0.00 0.00 7.82 0.00 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.32 0.00 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.82 -0.01 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.32 -0.01 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.82 0.00 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.82 0.00 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.83 0.00 34 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.83 -0.01 24 0 0 0
29SEP26 24.00 C 1.90 1.90 1.90 1.88 -0.01 27 5 30 +5
29SEP26 25.00 C 0.98 0.98 0.98 1.06 +0.01 27 8 83 +8
29SEP26 26.00 C 0.41 0.48 0.41 0.45 -0.03 26 24 436 +9
29SEP26 27.00 C 0.15 0.15 0.15 0.15 -0.02 26 3 273 +3
29SEP26 28.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 266 0
29SEP26 29.00 C 0.02 0.02 0.02 0.01 0.00 28 8 285 -8
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 35 0 852 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 41 0 703 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 47 0 232 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 53 0 320 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 59 0 195 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 64 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 69 0 85 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 74 0 89 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 79 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 83 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 88 0 47 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 92 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 104 0 30 0
29OCT26 18.00 C 0.00 0.00 0.00 7.87 -0.03 40 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 7.39 -0.01 46 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.89 -0.01 42 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.40 -0.01 41 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.90 -0.02 37 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.88 +0.03 23 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 3.90 0.00 24 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 2.95 -0.01 23 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 2.09 -0.02 23 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 1.39 +0.01 24 0 89 0
29OCT26 26.00 C 0.00 0.00 0.00 0.80 -0.03 23 0 68 0
29OCT26 27.00 C 0.00 0.00 0.00 0.42 -0.02 23 0 34 0
29OCT26 28.00 C 0.00 0.00 0.00 0.20 -0.02 23 0 88 0
29OCT26 29.00 C 0.00 0.00 0.00 0.09 -0.01 23 0 31 0
29OCT26 30.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 45 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 71 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 26 0 58 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 29 0 31 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 33 0 67 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 36 0 19 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 41 0 3 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 44 0 65 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 46 0 65 0
27NOV26 18.50 C 0.00 0.00 0.00 7.39 -0.02 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.89 -0.02 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.40 -0.02 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.90 -0.03 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.93 -0.04 18 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.01 0.00 24 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 3.12 -0.01 24 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 2.35 0.00 25 0 60 0
27NOV26 25.00 C 0.00 0.00 0.00 1.67 0.00 25 0 44 0
27NOV26 26.00 C 0.00 0.00 0.00 1.10 -0.02 24 0 31 0
27NOV26 27.00 C 0.00 0.00 0.00 0.72 +0.02 24 0 15 0
27NOV26 28.00 C 0.00 0.00 0.00 0.44 +0.01 24 0 45 0
27NOV26 29.00 C 0.00 0.00 0.00 0.25 0.00 24 0 127 0
27NOV26 30.00 C 0.00 0.00 0.00 0.14 -0.01 24 0 110 0
27NOV26 31.00 C 0.00 0.00 0.00 0.07 -0.01 24 0 54 0
27NOV26 32.00 C 0.00 0.00 0.00 0.04 0.00 25 0 83 0
27NOV26 33.00 C 0.00 0.00 0.00 0.02 0.00 25 0 65 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 25 0 10 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 27 0 15 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 30 0 5 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 32 0 75 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 36 0 65 0
30DEC26 18.00 C 0.00 0.00 0.00 7.94 -0.09 0 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.44 -0.05 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.95 -0.05 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.46 -0.06 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.99 -0.05 22 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.06 -0.03 25 0 0 0
30DEC26 22.00 C 4.10 4.10 4.10 4.14 0.00 24 15 15 +15
30DEC26 23.00 C 0.00 0.00 0.00 3.30 +0.01 24 0 11 0
30DEC26 24.00 C 0.00 0.00 0.00 2.57 +0.02 24 0 8 0
30DEC26 25.00 C 0.00 0.00 0.00 1.92 +0.02 24 0 74 0
30DEC26 26.00 C 0.00 0.00 0.00 1.38 +0.02 24 0 73 0
30DEC26 27.00 C 0.00 0.00 0.00 0.96 +0.02 24 0 33 0
30DEC26 28.00 C 0.00 0.00 0.00 0.64 +0.02 24 0 346 0
30DEC26 29.00 C 0.41 0.42 0.41 0.41 +0.02 24 90 178 -90
30DEC26 30.00 C 0.00 0.00 0.00 0.27 +0.02 24 0 246 0
30DEC26 31.00 C 0.00 0.00 0.00 0.16 0.00 24 0 74 0
30DEC26 32.00 C 0.00 0.00 0.00 0.10 +0.01 24 0 165 0
30DEC26 33.00 C 0.00 0.00 0.00 0.06 0.00 24 0 69 0
30DEC26 34.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 18 0
30DEC26 35.00 C 0.00 0.00 0.00 0.02 0.00 25 0 6 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 24 0 35 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 26 0 19 0
30DEC26 38.00 C 0.02 0.02 0.02 0.01 0.00 28 1 101 -1
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 31 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 33 0 103 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 36 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 37 0 65 0
30MAR27 18.00 C 0.00 0.00 0.00 8.14 -0.04 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.67 -0.03 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.19 -0.04 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.72 -0.04 25 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.26 -0.08 25 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.37 -0.08 25 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.53 -0.05 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.78 -0.01 24 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.09 +0.02 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.48 +0.02 24 0 35 0
30MAR27 26.00 C 0.00 0.00 0.00 1.95 +0.01 24 0 30 0
30MAR27 27.00 C 0.00 0.00 0.00 1.52 +0.02 24 0 32 0
30MAR27 28.00 C 0.00 0.00 0.00 1.16 +0.02 24 0 64 0
30MAR27 29.00 C 0.00 0.00 0.00 0.87 +0.02 24 0 30 0
30MAR27 30.00 C 0.00 0.00 0.00 0.64 +0.01 24 0 30 0
30MAR27 31.00 C 0.00 0.00 0.00 0.47 +0.01 24 0 46 0
30MAR27 32.00 C 0.00 0.00 0.00 0.34 +0.01 24 0 18 0
30MAR27 33.00 C 0.00 0.00 0.00 0.24 +0.01 24 0 143 0
30MAR27 34.00 C 0.00 0.00 0.00 0.17 +0.01 24 0 2,502 0
30MAR27 35.00 C 0.00 0.00 0.00 0.12 +0.01 24 0 36 0
30MAR27 36.00 C 0.00 0.00 0.00 0.08 0.00 24 0 18 0
30MAR27 37.00 C 0.00 0.00 0.00 0.06 0.00 24 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.04 0.00 24 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 0.02 0.00 23 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 0.01 0.00 22 0 40 0
30MAR27 41.00 C 0.00 0.00 0.00 0.01 0.00 24 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30MAR27 43.00 C 0.00 0.00 0.00 0.01 0.00 26 0 41 0
30MAR27 44.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.31 -0.09 29 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.84 -0.10 28 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.38 -0.09 27 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.94 -0.02 27 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.48 -0.02 26 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.64 0.00 26 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.85 -0.01 26 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.11 -0.01 25 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.43 -0.01 25 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 2.84 -0.01 25 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 2.32 -0.02 25 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.88 -0.01 25 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.51 -0.05 25 0 2 0
29JUN27 29.00 C 0.00 0.00 0.00 1.22 +0.01 25 0 3 0
29JUN27 30.00 C 0.00 0.00 0.00 0.96 0.00 25 0 8 0
29JUN27 31.00 C 0.00 0.00 0.00 0.80 -0.01 25 0 1 0
29JUN27 32.00 C 0.00 0.00 0.00 0.61 0.00 25 0 103 0
29JUN27 33.00 C 0.00 0.00 0.00 0.48 -0.01 25 0 6 0
29JUN27 34.00 C 0.00 0.00 0.00 0.38 0.00 25 0 68 0
29JUN27 35.00 C 0.00 0.00 0.00 0.29 0.00 25 0 49 0
29JUN27 36.00 C 0.00 0.00 0.00 0.22 0.00 25 0 20 0
29JUN27 37.00 C 0.00 0.00 0.00 0.17 0.00 25 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.13 0.00 25 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.10 0.00 25 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 0.08 0.00 26 0 21 0
29SEP27 18.50 C 0.00 0.00 0.00 7.87 -0.07 27 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 7.42 -0.09 26 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 6.98 -0.02 26 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 6.54 -0.08 26 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 5.71 -0.01 25 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 4.96 -0.04 25 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 4.28 0.00 25 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 3.63 +0.03 25 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.04 -0.02 24 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 2.56 +0.03 24 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 2.13 +0.02 24 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 1.74 -0.05 24 0 2 0
29SEP27 29.00 C 0.00 0.00 0.00 1.44 -0.01 24 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 1.18 -0.03 24 0 1 0
29SEP27 31.00 C 0.00 0.00 0.00 0.98 0.00 24 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 0.80 0.00 24 0 1 0
29SEP27 33.00 C 0.00 0.00 0.00 0.66 0.00 25 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 0.53 0.00 25 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.44 +0.01 25 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 0.35 +0.01 25 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 0.28 0.00 25 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 0.22 0.00 25 0 0 0
TOTAL CALL 154 10,931 -59
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 72 0 130 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 57 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 28 0 268 0
29SEP26 24.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 207 0
29SEP26 25.00 P 0.28 0.28 0.26 0.22 -0.03 27 189 307 +73
29SEP26 26.00 P 0.70 0.73 0.59 0.65 -0.02 27 117 649 -85
29SEP26 27.00 P 0.00 0.00 0.00 1.33 -0.02 26 0 551 0
29SEP26 28.00 P 2.40 2.40 2.40 2.22 -0.01 26 20 145 -20
29SEP26 29.00 P 0.00 0.00 0.00 3.20 0.00 0 0 164 0
29SEP26 30.00 P 0.00 0.00 0.00 4.20 0.00 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.29 +0.08 63 0 39 0
29SEP26 32.00 P 0.00 0.00 0.00 6.29 +0.09 72 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.29 +0.09 79 0 132 0
29SEP26 34.00 P 0.00 0.00 0.00 8.29 +0.08 87 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 9.29 +0.08 94 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.29 +0.08 100 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.29 +0.08 107 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.29 +0.08 113 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.29 +0.09 119 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 14.29 +0.08 125 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 15.29 +0.08 131 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 16.29 +0.08 136 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 17.29 +0.08 141 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 18.29 +0.08 146 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 -0.01 24 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.08 0.00 24 0 30 0
29OCT26 24.00 P 0.00 0.00 0.00 0.21 -0.02 24 0 48 0
29OCT26 25.00 P 0.52 0.53 0.52 0.49 -0.01 24 13 65 +1
29OCT26 26.00 P 0.95 0.95 0.95 0.94 -0.01 24 2 187 +2
29OCT26 27.00 P 1.66 1.66 1.66 1.56 -0.01 24 15 140 -6
29OCT26 28.00 P 0.00 0.00 0.00 2.40 +0.05 26 0 68 0
29OCT26 29.00 P 0.00 0.00 0.00 3.23 -0.01 23 0 83 0
29OCT26 30.00 P 0.00 0.00 0.00 4.20 0.00 0 0 51 0
29OCT26 31.00 P 0.00 0.00 0.00 5.29 +0.08 38 0 15 0
29OCT26 32.00 P 0.00 0.00 0.00 6.29 +0.09 43 0 15 0
29OCT26 33.00 P 0.00 0.00 0.00 7.29 +0.09 48 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 8.29 +0.08 52 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 9.29 +0.08 56 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 10.29 +0.08 60 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 11.29 +0.08 64 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 12.29 +0.08 68 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 13.29 +0.09 71 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 0.00 25 0 20 0
27NOV26 22.00 P 0.00 0.00 0.00 0.08 -0.01 24 0 23 0
27NOV26 23.00 P 0.00 0.00 0.00 0.19 -0.01 24 0 15 0
27NOV26 24.00 P 0.00 0.00 0.00 0.40 0.00 25 0 86 0
27NOV26 25.00 P 0.00 0.00 0.00 0.72 +0.01 24 0 72 0
27NOV26 26.00 P 0.00 0.00 0.00 1.18 0.00 24 0 204 0
27NOV26 27.00 P 0.00 0.00 0.00 1.76 -0.01 24 0 196 0
27NOV26 28.00 P 0.00 0.00 0.00 2.50 -0.01 24 10 46 0
27NOV26 29.00 P 0.00 0.00 0.00 3.33 -0.01 24 0 15 0
27NOV26 30.00 P 0.00 0.00 0.00 4.24 0.00 24 0 90 0
27NOV26 31.00 P 0.00 0.00 0.00 5.29 +0.06 31 0 45 0
27NOV26 32.00 P 0.00 0.00 0.00 6.29 +0.06 35 0 15 0
27NOV26 33.00 P 0.00 0.00 0.00 7.29 +0.06 39 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 8.29 +0.06 42 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 9.29 +0.06 46 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 10.29 +0.06 49 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 11.29 +0.06 52 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 12.29 +0.06 55 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 13.29 +0.06 58 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 26 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 0.00 25 0 130 0
30DEC26 20.00 P 0.00 0.00 0.00 0.03 0.00 25 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.07 0.00 24 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 0.15 0.00 24 0 71 0
30DEC26 23.00 P 0.00 0.00 0.00 0.31 +0.01 24 0 150 0
30DEC26 24.00 P 0.55 0.55 0.55 0.55 +0.03 24 15 168 0
30DEC26 25.00 P 0.88 0.88 0.88 0.88 +0.01 24 105 393 +15
30DEC26 26.00 P 0.00 0.00 0.00 1.35 +0.01 24 0 49 0
30DEC26 27.00 P 0.00 0.00 0.00 1.93 +0.01 24 0 122 0
30DEC26 28.00 P 0.00 0.00 0.00 2.64 +0.01 24 0 33 0
30DEC26 29.00 P 0.00 0.00 0.00 3.44 -0.09 24 0 85 0
30DEC26 30.00 P 0.00 0.00 0.00 4.30 +0.01 24 0 41 0
30DEC26 31.00 P 0.00 0.00 0.00 5.29 +0.04 27 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 6.29 +0.06 30 0 112 0
30DEC26 33.00 P 0.00 0.00 0.00 7.29 +0.06 34 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.29 +0.06 37 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.29 +0.06 40 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.29 +0.06 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.29 +0.06 45 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.29 +0.06 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.29 +0.06 50 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 14.29 +0.08 52 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 15.29 +0.08 55 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 16.29 +0.08 57 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 17.29 +0.08 59 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 18.29 +0.08 61 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.03 0.00 25 0 65 0
30MAR27 18.50 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.06 0.00 24 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 0.08 0.00 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.11 0.00 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.21 0.00 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.36 +0.01 24 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 0.56 +0.01 23 0 14 0
30MAR27 24.00 P 0.00 0.00 0.00 0.86 +0.02 23 0 38 0
30MAR27 25.00 P 0.00 0.00 0.00 1.24 +0.01 23 0 35 0
30MAR27 26.00 P 0.00 0.00 0.00 1.72 +0.02 23 0 107 0
30MAR27 27.00 P 0.00 0.00 0.00 2.28 +0.01 23 0 74 0
30MAR27 28.00 P 0.00 0.00 0.00 2.97 +0.02 24 0 130 0
30MAR27 29.00 P 0.00 0.00 0.00 3.70 +0.02 24 0 118 0
30MAR27 30.00 P 0.00 0.00 0.00 4.49 0.00 24 0 63 0
30MAR27 31.00 P 0.00 0.00 0.00 5.38 +0.04 24 0 47 0
30MAR27 32.00 P 0.00 0.00 0.00 6.31 +0.07 25 0 50 0
30MAR27 33.00 P 0.00 0.00 0.00 7.29 +0.06 27 0 65 0
30MAR27 34.00 P 0.00 0.00 0.00 8.29 +0.06 30 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 9.29 +0.06 32 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.29 +0.06 34 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.29 +0.06 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.29 +0.06 38 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 13.29 +0.06 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 14.29 +0.08 42 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 15.29 +0.08 44 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 16.29 +0.08 46 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 17.29 +0.08 47 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 18.29 +0.08 49 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.12 -0.01 25 0 65 0
29JUN27 18.50 P 0.00 0.00 0.00 0.17 0.00 25 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.22 0.00 25 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 0.28 +0.01 25 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.33 -0.01 25 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.51 -0.01 25 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 0.76 0.00 25 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 1.06 -0.01 25 0 4 0
29JUN27 24.00 P 0.00 0.00 0.00 1.43 -0.01 24 0 11 0
29JUN27 25.00 P 0.00 0.00 0.00 1.88 0.00 24 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.49 0.00 25 0 36 0
29JUN27 27.00 P 0.00 0.00 0.00 3.06 -0.01 25 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 3.60 -0.01 24 0 23 0
29JUN27 29.00 P 0.00 0.00 0.00 4.31 +0.02 24 0 34 0
29JUN27 30.00 P 0.00 0.00 0.00 5.07 +0.05 24 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 5.87 +0.04 24 0 2 0
29JUN27 32.00 P 0.00 0.00 0.00 6.72 +0.05 24 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 7.59 +0.05 24 0 45 0
29JUN27 34.00 P 0.00 0.00 0.00 8.48 +0.06 24 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.39 +0.07 24 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.31 +0.02 24 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.29 0.00 25 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.29 +0.06 27 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 13.29 +0.06 29 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 14.29 +0.08 31 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 0.24 0.00 24 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 0.31 0.00 25 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.39 +0.01 25 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.48 0.00 25 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 0.70 0.00 25 0 1 0
29SEP27 22.00 P 0.00 0.00 0.00 0.98 0.00 25 0 10 0
29SEP27 23.00 P 0.00 0.00 0.00 1.33 0.00 25 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 1.74 +0.02 25 0 1 0
29SEP27 25.00 P 0.00 0.00 0.00 2.18 -0.02 25 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 2.66 -0.06 24 0 0 0
29SEP27 27.00 P 3.27 3.27 3.27 3.27 -0.02 24 1 3 +1
29SEP27 28.00 P 0.00 0.00 0.00 3.90 -0.03 24 0 1 0
29SEP27 29.00 P 0.00 0.00 0.00 4.63 +0.01 25 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 5.43 0.00 25 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 6.21 +0.01 26 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 7.02 +0.02 26 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 7.86 +0.02 26 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 8.72 +0.02 26 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 9.60 +0.03 26 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 10.50 +0.03 26 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 11.41 +0.03 26 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 12.32 +0.03 26 0 0 0
TOTAL PUT 487 7,124 -19
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$ 5.675
29SEP26 4.20 C 0.00 0.00 0.00 1.48 -0.07 50 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.38 -0.07 40 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.28 -0.07 0 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.18 -0.07 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.08 -0.07 0 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 0.98 -0.07 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.88 -0.07 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.78 -0.07 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.68 -0.08 0 0 1 0
29SEP26 5.25 C 0.42 0.42 0.42 0.44 -0.07 27 2 10 0
29SEP26 5.50 C 0.00 0.00 0.00 0.23 -0.06 26 0 945 0
29SEP26 5.75 C 0.10 0.10 0.10 0.09 -0.04 27 15 1,681 -15
29SEP26 6.00 C 0.00 0.00 0.00 0.03 -0.02 29 0 2,428 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 -0.01 31 0 1,548 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 41 0 497 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 50 0 648 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 58 0 493 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 66 0 332 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 73 0 422 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 81 0 310 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 87 0 358 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 94 0 75 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 100 0 142 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 106 0 185 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 111 0 19 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 117 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 122 0 32 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 127 0 65 0
29OCT26 4.20 C 0.00 0.00 0.00 1.49 -0.07 0 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.39 -0.07 0 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.29 -0.07 0 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.19 -0.07 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.10 -0.06 33 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.02 -0.06 40 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.92 -0.07 36 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.82 -0.07 33 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.73 -0.07 32 0 15 0
29OCT26 5.25 C 0.51 0.51 0.51 0.51 -0.06 29 2 142 +2
29OCT26 5.50 C 0.00 0.00 0.00 0.34 -0.06 29 0 190 0
29OCT26 5.75 C 0.00 0.00 0.00 0.21 -0.04 29 0 442 0
29OCT26 6.00 C 0.13 0.13 0.13 0.12 -0.03 30 15 255 +15
29OCT26 6.25 C 0.00 0.00 0.00 0.07 -0.02 31 0 1,041 0
29OCT26 6.50 C 0.05 0.05 0.05 0.04 -0.01 32 150 531 0
29OCT26 6.75 C 0.00 0.00 0.00 0.02 -0.01 32 0 100 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 180 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 810 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 230 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,500 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
29OCT26 8.50 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 1.40 -0.07 0 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.33 -0.04 39 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.23 -0.06 36 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.14 -0.06 36 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.04 -0.06 33 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.95 -0.06 33 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.85 -0.06 30 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.76 -0.07 29 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.57 -0.07 29 0 105 0
27NOV26 5.50 C 0.00 0.00 0.00 0.41 -0.06 29 0 220 0
27NOV26 5.75 C 0.28 0.30 0.27 0.28 -0.04 29 105 466 0
27NOV26 6.00 C 0.20 0.20 0.19 0.19 -0.03 30 60 153 -30
27NOV26 6.25 C 0.13 0.14 0.13 0.12 -0.02 30 30 480 0
27NOV26 6.50 C 0.00 0.00 0.00 0.08 -0.01 31 0 105 0
27NOV26 6.75 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.02 0.00 32 0 100 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30DEC26 4.20 C 0.00 0.00 0.00 1.54 -0.04 38 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.45 -0.06 38 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.35 -0.06 35 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.24 -0.08 30 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.17 -0.06 34 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.08 -0.05 33 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.99 -0.05 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.90 -0.06 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.81 -0.06 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.63 -0.06 29 0 4 0
30DEC26 5.50 C 0.00 0.00 0.00 0.48 -0.05 29 0 110 0
30DEC26 5.75 C 0.35 0.35 0.35 0.36 -0.04 30 15 111 0
30DEC26 6.00 C 0.25 0.27 0.25 0.26 -0.03 30 120 408 0
30DEC26 6.25 C 0.19 0.19 0.19 0.18 -0.03 30 30 887 0
30DEC26 6.50 C 0.00 0.00 0.00 0.12 -0.03 29 0 448 0
30DEC26 6.75 C 0.00 0.00 0.00 0.08 -0.02 30 0 644 0
30DEC26 7.00 C 0.00 0.00 0.00 0.05 -0.02 29 0 681 0
30DEC26 7.25 C 0.00 0.00 0.00 0.04 -0.01 31 0 246 0
30DEC26 7.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 -0.01 28 0 30 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 101 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 121 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 42 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 290 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 40 0 40 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 385 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 45 0 335 0
30MAR27 4.20 C 0.00 0.00 0.00 1.61 -0.05 35 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.52 -0.05 34 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.43 -0.05 33 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.33 -0.07 31 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.25 -0.05 31 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.17 -0.05 31 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.09 -0.05 30 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.02 -0.05 31 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.94 -0.06 30 0 6 0
30MAR27 5.25 C 0.00 0.00 0.00 0.79 -0.05 31 0 37 0
30MAR27 5.50 C 0.63 0.63 0.63 0.65 -0.05 31 15 30 +15
30MAR27 5.75 C 0.00 0.00 0.00 0.53 -0.04 31 0 523 0
30MAR27 6.00 C 0.00 0.00 0.00 0.43 -0.04 31 0 1,910 0
30MAR27 6.25 C 0.00 0.00 0.00 0.34 -0.03 31 0 174 0
30MAR27 6.50 C 0.00 0.00 0.00 0.26 -0.04 31 0 66 0
30MAR27 6.75 C 0.00 0.00 0.00 0.21 -0.02 31 0 159 0
30MAR27 7.00 C 0.00 0.00 0.00 0.16 -0.02 31 0 989 0
30MAR27 7.25 C 0.00 0.00 0.00 0.12 -0.02 31 0 207 0
30MAR27 7.50 C 0.00 0.00 0.00 0.09 -0.02 31 0 13 0
30MAR27 7.75 C 0.00 0.00 0.00 0.07 -0.01 31 0 158 0
30MAR27 8.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 800 0
30MAR27 8.25 C 0.00 0.00 0.00 0.04 -0.01 31 0 398 0
30MAR27 8.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 40 0
30MAR27 8.75 C 0.00 0.00 0.00 0.02 -0.01 30 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 30 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 30 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 33 0 287 0
29JUN27 4.20 C 0.00 0.00 0.00 1.66 -0.06 35 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.54 -0.05 30 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.45 -0.05 29 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.37 -0.05 29 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.29 -0.04 29 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.21 -0.08 29 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.18 -0.03 32 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.10 -0.04 31 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.03 -0.03 31 0 10 0
29JUN27 5.25 C 0.00 0.00 0.00 0.87 -0.02 31 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.72 -0.02 30 0 44 0
29JUN27 5.75 C 0.00 0.00 0.00 0.60 -0.01 30 0 60 0
29JUN27 6.00 C 0.00 0.00 0.00 0.49 -0.01 30 0 508 0
29JUN27 6.25 C 0.00 0.00 0.00 0.40 0.00 30 0 629 0
29JUN27 6.50 C 0.00 0.00 0.00 0.32 0.00 30 0 36 0
29JUN27 6.75 C 0.00 0.00 0.00 0.26 0.00 30 0 1,015 0
29JUN27 7.00 C 0.00 0.00 0.00 0.20 0.00 29 0 83 0
29JUN27 7.25 C 0.00 0.00 0.00 0.16 0.00 29 0 120 0
29JUN27 7.50 C 0.00 0.00 0.00 0.13 +0.01 30 0 90 0
29JUN27 7.75 C 0.00 0.00 0.00 0.10 0.00 30 0 93 0
29JUN27 8.00 C 0.00 0.00 0.00 0.08 0.00 30 0 250 0
29JUN27 8.25 C 0.00 0.00 0.00 0.06 0.00 29 0 135 0
29JUN27 8.50 C 0.00 0.00 0.00 0.05 0.00 30 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.04 0.00 30 0 225 0
29JUN27 9.00 C 0.00 0.00 0.00 0.03 0.00 30 0 42 0
29JUN27 9.25 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 0.00 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 1.57 -0.05 32 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.49 -0.05 32 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.41 -0.05 32 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.34 -0.05 32 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.26 -0.05 32 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.19 -0.05 31 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.15 -0.06 33 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.08 -0.06 33 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.93 -0.05 33 0 0 0
29SEP27 5.50 C 0.83 0.83 0.83 0.81 -0.03 33 15 15 +15
29SEP27 5.75 C 0.00 0.00 0.00 0.69 -0.03 33 0 4 0
29SEP27 6.00 C 0.61 0.61 0.61 0.57 -0.04 32 150 165 +150
29SEP27 6.25 C 0.00 0.00 0.00 0.49 -0.02 32 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.41 -0.02 32 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.35 -0.02 32 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.29 -0.01 32 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.25 -0.01 32 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.21 0.00 32 0 3 0
29SEP27 7.75 C 0.00 0.00 0.00 0.17 -0.01 32 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.14 0.00 32 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.12 0.00 32 0 0 0
TOTAL CALL 724 31,868 +152
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 83 0 19 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 78 0 37 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 72 0 12 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 67 0 89 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 56 0 130 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 51 0 194 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 46 0 300 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 210 0
29SEP26 5.25 P 0.02 0.02 0.02 0.01 0.00 28 30 1,910 0
29SEP26 5.50 P 0.05 0.05 0.05 0.05 +0.01 27 75 1,316 +69
29SEP26 5.75 P 0.16 0.16 0.16 0.16 +0.03 27 15 2,292 -15
29SEP26 6.00 P 0.37 0.37 0.35 0.35 +0.04 29 30 1,711 +30
29SEP26 6.25 P 0.00 0.00 0.00 0.59 +0.06 37 0 2,013 0
29SEP26 6.50 P 0.00 0.00 0.00 0.83 +0.07 40 0 265 0
29SEP26 6.75 P 0.00 0.00 0.00 1.08 +0.07 49 0 267 0
29SEP26 7.00 P 0.00 0.00 0.00 1.33 +0.07 57 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 1.58 +0.07 65 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.83 +0.07 73 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.08 +0.07 80 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.33 +0.07 87 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.58 +0.07 93 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.83 +0.07 99 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.08 +0.07 105 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.33 +0.07 111 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.58 +0.07 116 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.83 +0.07 122 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.08 +0.07 127 0 0 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 30 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 38 0 37 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 35 0 110 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 161 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 421 0
29OCT26 4.90 P 0.00 0.00 0.00 0.02 0.00 30 0 13 0
29OCT26 5.00 P 0.00 0.00 0.00 0.03 0.00 30 0 59 0
29OCT26 5.25 P 0.07 0.07 0.07 0.08 +0.02 31 1 361 0
29OCT26 5.50 P 0.00 0.00 0.00 0.15 +0.02 30 0 166 0
29OCT26 5.75 P 0.00 0.00 0.00 0.27 +0.03 30 0 907 0
29OCT26 6.00 P 0.00 0.00 0.00 0.44 +0.05 31 0 111 0
29OCT26 6.25 P 0.00 0.00 0.00 0.64 +0.05 33 0 7 0
29OCT26 6.50 P 0.00 0.00 0.00 0.85 +0.06 32 0 2 0
29OCT26 6.75 P 0.00 0.00 0.00 1.08 +0.06 31 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.33 +0.07 36 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.58 +0.07 41 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.83 +0.07 45 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.08 +0.07 50 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.33 +0.07 54 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.58 +0.07 57 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.83 +0.07 61 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 0.04 +0.01 31 0 10 0
27NOV26 4.90 P 0.00 0.00 0.00 0.05 +0.01 30 0 224 0
27NOV26 5.00 P 0.00 0.00 0.00 0.06 +0.01 29 0 206 0
27NOV26 5.25 P 0.00 0.00 0.00 0.11 +0.01 28 0 237 0
27NOV26 5.50 P 0.00 0.00 0.00 0.20 +0.02 29 0 599 0
27NOV26 5.75 P 0.32 0.32 0.32 0.33 +0.03 30 3 195 0
27NOV26 6.00 P 0.00 0.00 0.00 0.49 +0.04 30 0 152 0
27NOV26 6.25 P 0.00 0.00 0.00 0.67 +0.04 30 0 45 0
27NOV26 6.50 P 0.00 0.00 0.00 0.89 +0.05 33 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.10 +0.04 31 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.33 +0.05 30 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.58 +0.06 34 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.83 +0.07 37 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.08 +0.07 41 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.33 +0.07 44 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.58 +0.07 47 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 28 0 100 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 26 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 0.07 0.07 0.07 0.07 +0.01 29 3 186 +3
30DEC26 5.00 P 0.00 0.00 0.00 0.09 +0.01 29 0 938 0
30DEC26 5.25 P 0.15 0.15 0.15 0.16 +0.01 29 15 180 -15
30DEC26 5.50 P 0.25 0.25 0.25 0.25 +0.02 29 10 335 +10
30DEC26 5.75 P 0.39 0.39 0.39 0.37 +0.02 28 20 138 +20
30DEC26 6.00 P 0.00 0.00 0.00 0.54 +0.04 30 0 246 0
30DEC26 6.25 P 0.00 0.00 0.00 0.72 +0.05 31 0 150 0
30DEC26 6.50 P 0.00 0.00 0.00 0.93 +0.05 32 0 230 0
30DEC26 6.75 P 0.00 0.00 0.00 1.14 +0.05 33 0 45 0
30DEC26 7.00 P 0.00 0.00 0.00 1.35 +0.05 31 0 101 0
30DEC26 7.25 P 0.00 0.00 0.00 1.58 +0.05 29 0 155 0
30DEC26 7.50 P 0.00 0.00 0.00 1.83 +0.06 33 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.08 +0.07 36 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.33 +0.07 39 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.58 +0.07 41 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.83 +0.07 44 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.08 +0.07 47 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.33 +0.07 49 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.58 +0.07 52 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.83 +0.07 54 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.08 +0.07 56 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.04 +0.01 30 0 220 0
30MAR27 4.30 P 0.04 0.04 0.04 0.05 +0.01 30 150 410 +150
30MAR27 4.40 P 0.00 0.00 0.00 0.06 0.00 30 0 110 0
30MAR27 4.50 P 0.00 0.00 0.00 0.07 0.00 29 0 50 0
30MAR27 4.60 P 0.00 0.00 0.00 0.09 0.00 30 0 143 0
30MAR27 4.70 P 0.00 0.00 0.00 0.11 0.00 30 0 45 0
30MAR27 4.80 P 0.00 0.00 0.00 0.13 0.00 30 0 43 0
30MAR27 4.90 P 0.00 0.00 0.00 0.16 +0.01 30 0 47 0
30MAR27 5.00 P 0.00 0.00 0.00 0.19 +0.01 30 0 130 0
30MAR27 5.25 P 0.00 0.00 0.00 0.27 +0.01 30 0 48 0
30MAR27 5.50 P 0.00 0.00 0.00 0.37 +0.01 29 0 111 0
30MAR27 5.75 P 0.00 0.00 0.00 0.50 +0.02 30 0 83 0
30MAR27 6.00 P 0.00 0.00 0.00 0.65 +0.03 30 0 95 0
30MAR27 6.25 P 0.00 0.00 0.00 0.83 +0.05 31 0 120 0
30MAR27 6.50 P 0.00 0.00 0.00 1.02 +0.05 32 0 316 0
30MAR27 6.75 P 0.00 0.00 0.00 1.22 +0.05 32 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.43 +0.06 33 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.63 +0.04 31 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.86 +0.05 32 0 260 0
30MAR27 7.75 P 0.00 0.00 0.00 2.08 +0.04 29 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 2.33 +0.06 32 0 36 0
30MAR27 8.25 P 0.00 0.00 0.00 2.58 +0.07 34 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.83 +0.07 36 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.08 +0.07 38 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.39 +0.13 50 0 5 0
30MAR27 9.25 P 0.00 0.00 0.00 3.58 +0.07 42 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.83 +0.07 44 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.08 +0.07 46 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.10 +0.02 29 0 20 0
29JUN27 4.30 P 0.00 0.00 0.00 0.12 +0.01 29 0 162 0
29JUN27 4.40 P 0.00 0.00 0.00 0.14 +0.02 29 0 3 0
29JUN27 4.50 P 0.00 0.00 0.00 0.18 +0.03 30 0 168 0
29JUN27 4.60 P 0.00 0.00 0.00 0.19 +0.02 29 0 239 0
29JUN27 4.70 P 0.00 0.00 0.00 0.22 +0.02 28 0 55 0
29JUN27 4.80 P 0.00 0.00 0.00 0.26 +0.03 29 0 22 0
29JUN27 4.90 P 0.00 0.00 0.00 0.29 +0.03 28 0 33 0
29JUN27 5.00 P 0.00 0.00 0.00 0.33 +0.04 29 0 104 0
29JUN27 5.25 P 0.00 0.00 0.00 0.44 +0.05 29 0 46 0
29JUN27 5.50 P 0.00 0.00 0.00 0.57 +0.06 29 0 273 0
29JUN27 5.75 P 0.00 0.00 0.00 0.71 +0.06 28 0 151 0
29JUN27 6.00 P 0.00 0.00 0.00 0.86 +0.06 28 0 66 0
29JUN27 6.25 P 0.00 0.00 0.00 1.03 +0.06 27 0 15 0
29JUN27 6.50 P 0.00 0.00 0.00 1.21 +0.06 27 0 75 0
29JUN27 6.75 P 0.00 0.00 0.00 1.40 +0.06 26 0 75 0
29JUN27 7.00 P 0.00 0.00 0.00 1.60 +0.07 25 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.81 +0.07 24 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.02 +0.07 22 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.24 +0.07 16 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.46 +0.07 0 0 4 0
29JUN27 8.25 P 0.00 0.00 0.00 2.69 +0.07 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.00 +0.16 29 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.24 +0.07 29 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.48 +0.07 30 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.72 +0.07 30 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.96 +0.07 30 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 4.20 +0.07 30 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.20 +0.02 31 0 37 0
29SEP27 4.40 P 0.00 0.00 0.00 0.23 +0.01 32 0 7 0
29SEP27 4.50 P 0.23 0.23 0.23 0.26 +0.02 31 56 61 +56
29SEP27 4.60 P 0.00 0.00 0.00 0.29 +0.01 31 0 30 0
29SEP27 4.70 P 0.00 0.00 0.00 0.32 +0.02 31 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.36 +0.02 31 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.40 +0.03 31 0 30 0
29SEP27 5.00 P 0.00 0.00 0.00 0.44 +0.03 31 0 35 0
29SEP27 5.25 P 0.54 0.54 0.54 0.56 +0.03 31 5 163 +5
29SEP27 5.50 P 0.00 0.00 0.00 0.69 +0.04 31 0 30 0
29SEP27 5.75 P 0.00 0.00 0.00 0.83 +0.04 31 0 15 0
29SEP27 6.00 P 0.00 0.00 0.00 0.99 +0.04 31 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.18 +0.05 32 0 45 0
29SEP27 6.50 P 1.33 1.33 1.33 1.36 +0.05 32 15 45 +15
29SEP27 6.75 P 0.00 0.00 0.00 1.55 +0.05 32 0 15 0
29SEP27 7.00 P 0.00 0.00 0.00 1.75 +0.06 32 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.95 +0.05 32 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.16 +0.06 32 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.38 +0.06 32 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.60 +0.06 32 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.82 +0.06 31 0 0 0
TOTAL PUT 428 22,458 +328
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$ 105.700
29SEP26 37.00 C 0.00 0.00 0.00 68.72 -1.27 0 0 22 0
29SEP26 38.00 C 0.00 0.00 0.00 67.78 -1.21 201 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 66.72 -1.27 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 65.72 -1.27 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 64.75 -0.99 147 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 63.81 -1.19 193 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 62.73 -1.27 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 61.73 -1.28 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 60.73 -1.27 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 59.79 -1.21 165 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 58.73 -1.27 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 57.73 -1.28 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 56.78 -0.96 146 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 55.82 -1.08 159 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 53.24 -1.27 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 50.74 -1.27 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 48.24 -1.17 0 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 45.74 -1.28 0 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 43.23 -1.29 0 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 40.75 -1.28 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 38.34 -1.20 100 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 35.85 -1.18 94 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 33.48 -1.07 102 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 30.86 -1.22 80 0 6 0
29SEP26 77.50 C 0.00 0.00 0.00 28.41 -1.22 79 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 25.95 -1.21 75 0 28 0
29SEP26 82.50 C 0.00 0.00 0.00 23.57 -1.16 76 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 21.08 -1.24 68 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 18.67 -0.90 65 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 16.41 -0.93 65 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 14.25 -0.96 65 0 2 0
29SEP26 95.00 C 0.00 0.00 0.00 12.23 -0.97 65 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 10.35 -0.98 65 0 4 0
29SEP26 100.00 C 0.00 0.00 0.00 8.64 -0.98 65 0 282 0
29SEP26 102.50 C 0.00 0.00 0.00 7.05 -0.91 64 0 7 0
29SEP26 105.00 C 6.35 7.63 5.76 5.70 -0.93 64 18 8 -1
29SEP26 107.50 C 5.80 7.10 4.80 4.57 -0.87 64 13 33 +3
29SEP26 110.00 C 4.27 6.06 3.70 3.69 -0.76 65 33 54 +3
29SEP26 112.50 C 5.18 5.18 2.99 2.92 -0.69 66 36 78 +25
29SEP26 115.00 C 2.90 4.50 2.40 2.24 -0.66 66 83 376 +17
29SEP26 117.50 C 2.10 3.25 1.94 1.70 -0.58 66 39 116 -32
29SEP26 120.00 C 2.20 2.80 1.49 1.27 -0.50 65 23 261 -14
29SEP26 122.50 C 0.00 0.00 0.00 0.93 -0.43 65 0 62 0
29SEP26 125.00 C 1.90 1.90 0.92 0.68 -0.35 65 5 436 +3
29SEP26 127.50 C 1.07 1.60 0.78 0.49 -0.29 65 22 215 +3
29SEP26 130.00 C 0.95 1.20 0.65 0.35 -0.23 65 25 337 -4
29SEP26 132.50 C 0.00 0.00 0.00 0.24 -0.19 65 0 151 0
29SEP26 135.00 C 0.43 0.43 0.43 0.17 -0.14 65 20 234 +20
29SEP26 137.50 C 0.48 0.48 0.48 0.12 -0.11 65 1 82 0
29SEP26 140.00 C 0.50 0.59 0.27 0.08 -0.08 65 7 117 +2
29SEP26 142.50 C 0.25 0.25 0.21 0.06 -0.06 66 2 32 0
29SEP26 145.00 C 0.17 0.17 0.17 0.04 -0.05 66 1 128 0
29SEP26 147.50 C 0.00 0.00 0.00 0.03 -0.03 67 0 53 0
29SEP26 150.00 C 0.00 0.00 0.00 0.02 -0.02 67 0 762 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 -0.02 65 0 58 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 -0.01 67 0 47 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 70 0 72 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 72 0 73 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 75 0 124 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 77 0 173 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 79 0 52 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 82 0 104 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 84 0 18 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 86 0 66 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 88 0 56 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 90 0 28 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 93 0 72 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 95 0 94 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 97 0 412 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 99 0 150 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 101 0 47 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 103 0 25 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 104 0 5 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 106 0 133 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 110 0 44 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 114 0 32 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 117 0 56 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 120 0 55 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 124 0 33 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 127 0 84 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 130 0 50 0
29SEP26 240.00 C 0.01 0.01 0.01 0.01 0.00 133 1 69 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 136 0 17 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 139 0 28 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 142 0 1 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 145 0 26 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 147 0 17 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 150 0 17 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 153 0 134 0
29OCT26 43.00 C 0.00 0.00 0.00 63.15 - 133 0 0 -
29OCT26 44.00 C 0.00 0.00 0.00 62.15 -0.86 129 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 61.15 -0.85 126 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 60.16 -0.92 124 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 59.16 -0.84 120 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 58.17 -0.84 118 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 57.17 -0.77 115 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 56.17 -0.81 112 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 53.68 -0.89 105 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 51.21 -0.88 100 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 48.74 -0.85 95 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 46.29 -0.89 91 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 43.64 -1.12 78 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 41.22 -0.81 76 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 38.78 -0.81 73 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 36.37 -0.81 71 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 33.96 -0.84 68 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 31.62 -0.84 67 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 29.45 -0.72 69 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 27.08 -1.12 65 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 24.84 -1.29 64 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 23.07 -0.96 67 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 20.94 -1.10 65 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 19.08 -1.05 65 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 17.32 -0.88 65 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 15.66 -0.88 65 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 14.11 -0.86 65 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 12.67 -0.84 65 0 4 0
29OCT26 102.50 C 14.50 14.50 14.50 11.22 -0.86 64 1 2 +1
29OCT26 105.00 C 0.00 0.00 0.00 10.02 -0.67 65 0 15 0
29OCT26 107.50 C 0.00 0.00 0.00 8.99 -0.72 65 0 32 0
29OCT26 110.00 C 9.80 9.82 8.13 8.04 -0.69 66 11 375 0
29OCT26 112.50 C 7.46 7.46 7.45 7.18 -0.66 66 8 26 +8
29OCT26 115.00 C 6.76 7.14 6.72 6.35 -0.69 66 32 293 -13
29OCT26 117.50 C 5.94 6.05 5.94 5.59 -0.65 66 23 63 0
29OCT26 120.00 C 5.32 6.15 5.32 4.89 -0.62 66 17 275 -15
29OCT26 122.50 C 5.65 6.89 4.87 4.27 -0.58 66 8 66 -1
29OCT26 125.00 C 5.86 5.86 5.86 3.72 -0.54 66 1 101 +1
29OCT26 127.50 C 0.00 0.00 0.00 3.23 -0.50 66 0 62 0
29OCT26 130.00 C 4.67 4.67 4.67 2.80 -0.46 66 4 72 +2
29OCT26 132.50 C 2.98 2.98 2.98 2.42 -0.42 66 6 94 +6
29OCT26 135.00 C 0.00 0.00 0.00 2.09 -0.39 66 0 104 0
29OCT26 137.50 C 2.90 2.90 2.90 1.80 -0.35 66 1 50 +1
29OCT26 140.00 C 2.57 3.00 2.20 1.54 -0.33 66 4 142 +1
29OCT26 142.50 C 2.53 2.53 2.53 1.32 -0.30 66 15 58 0
29OCT26 145.00 C 0.00 0.00 0.00 1.13 -0.27 66 0 71 0
29OCT26 147.50 C 0.00 0.00 0.00 0.97 -0.24 66 0 45 0
29OCT26 150.00 C 2.18 2.18 1.43 0.83 -0.21 66 2 218 0
29OCT26 152.50 C 0.00 0.00 0.00 0.71 -0.19 66 0 50 0
29OCT26 155.00 C 1.25 1.25 1.25 0.60 -0.17 66 1 35 0
29OCT26 157.50 C 1.35 1.35 1.35 0.51 -0.15 66 1 83 -1
29OCT26 160.00 C 0.00 0.00 0.00 0.43 -0.14 66 0 35 0
29OCT26 162.50 C 0.00 0.00 0.00 0.37 -0.12 66 0 41 0
29OCT26 165.00 C 0.00 0.00 0.00 0.31 -0.11 66 0 93 0
29OCT26 167.50 C 0.00 0.00 0.00 0.26 -0.10 65 0 52 0
29OCT26 170.00 C 0.00 0.00 0.00 0.22 -0.09 65 0 92 0
29OCT26 172.50 C 0.00 0.00 0.00 0.19 -0.07 66 0 37 0
29OCT26 175.00 C 0.00 0.00 0.00 0.16 -0.06 66 0 93 0
29OCT26 177.50 C 0.00 0.00 0.00 0.13 -0.06 65 0 88 0
29OCT26 180.00 C 0.00 0.00 0.00 0.11 -0.05 65 0 92 0
29OCT26 182.50 C 0.00 0.00 0.00 0.10 -0.03 66 0 78 0
29OCT26 185.00 C 0.00 0.00 0.00 0.08 -0.04 66 0 60 0
29OCT26 187.50 C 0.00 0.00 0.00 0.07 -0.03 66 0 32 0
29OCT26 190.00 C 0.00 0.00 0.00 0.06 -0.03 66 0 16 0
29OCT26 192.50 C 0.00 0.00 0.00 0.05 -0.02 66 0 1 0
29OCT26 195.00 C 0.00 0.00 0.00 0.04 -0.02 66 0 63 0
29OCT26 197.50 C 0.00 0.00 0.00 0.03 -0.02 65 0 15 0
29OCT26 200.00 C 0.00 0.00 0.00 0.02 -0.02 63 0 56 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 -0.02 62 0 34 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 -0.01 64 0 26 0
29OCT26 215.00 C 0.00 0.00 0.00 0.01 0.00 66 0 14 0
29OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 68 0 27 0
29OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
29OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1 0
29OCT26 240.00 C 0.10 0.10 0.10 0.01 0.00 75 2 7 +2
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 76 0 3 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 78 0 25 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 80 0 4 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 81 0 21 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 83 0 9 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 84 0 12 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 86 0 2 0
29OCT26 280.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1 0
29OCT26 295.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1 0
29OCT26 300.00 C 0.00 0.00 0.00 0.01 0.00 93 0 130 0
27NOV26 43.00 C 0.00 0.00 0.00 63.15 - 96 0 0 -
27NOV26 44.00 C 0.00 0.00 0.00 62.15 -0.86 94 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 61.15 -0.85 91 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 60.16 -1.26 89 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 59.16 -1.20 87 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 58.18 -0.83 86 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 57.17 -0.77 82 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 56.17 -1.18 80 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 53.68 -0.89 75 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 51.42 -0.94 81 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 49.33 -0.67 88 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 46.93 -0.67 85 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 44.46 -0.77 80 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 42.21 -0.66 79 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 39.81 -0.66 76 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 37.54 -0.69 74 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 35.33 -0.71 73 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 33.03 -0.87 70 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 30.94 -1.17 69 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 28.95 -1.15 69 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 27.16 -1.01 70 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 25.25 -1.07 69 0 22 0
27NOV26 87.50 C 0.00 0.00 0.00 23.41 -1.13 68 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 21.74 -1.12 68 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 20.17 -1.37 68 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 18.90 -0.86 70 0 44 0
27NOV26 97.50 C 0.00 0.00 0.00 17.25 -0.96 68 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 15.97 -0.93 68 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 14.78 -0.90 69 0 29 0
27NOV26 105.00 C 0.00 0.00 0.00 13.68 -0.87 69 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 12.70 -0.80 70 0 0 0
27NOV26 110.00 C 12.25 12.25 12.25 11.94 -0.60 71 1 16 +1
27NOV26 112.50 C 0.00 0.00 0.00 10.90 -0.68 71 0 18 0
27NOV26 115.00 C 0.00 0.00 0.00 10.09 -0.67 71 0 8 0
27NOV26 117.50 C 0.00 0.00 0.00 9.28 -0.66 71 0 15 0
27NOV26 120.00 C 0.00 0.00 0.00 8.50 -0.63 71 0 26 0
27NOV26 122.50 C 0.00 0.00 0.00 7.77 -0.61 71 0 27 0
27NOV26 125.00 C 0.00 0.00 0.00 7.11 -0.58 71 0 18 0
27NOV26 127.50 C 0.00 0.00 0.00 6.30 -0.74 70 0 5 0
27NOV26 130.00 C 6.45 6.45 6.45 5.75 -0.70 70 1 51 0
27NOV26 132.50 C 0.00 0.00 0.00 5.24 -0.66 70 0 15 0
27NOV26 135.00 C 0.00 0.00 0.00 4.78 -0.62 70 0 13 0
27NOV26 137.50 C 0.00 0.00 0.00 4.35 -0.59 70 0 14 0
27NOV26 140.00 C 0.00 0.00 0.00 3.96 -0.55 70 0 50 0
27NOV26 142.50 C 0.00 0.00 0.00 3.60 -0.52 70 0 17 0
27NOV26 145.00 C 0.00 0.00 0.00 3.27 -0.49 70 0 5 0
27NOV26 147.50 C 0.00 0.00 0.00 2.97 -0.46 70 0 37 0
27NOV26 150.00 C 0.00 0.00 0.00 2.70 -0.33 70 0 40 0
27NOV26 152.50 C 0.00 0.00 0.00 2.45 -0.31 70 0 22 0
27NOV26 155.00 C 0.00 0.00 0.00 2.22 -0.30 70 0 1 0
27NOV26 157.50 C 0.00 0.00 0.00 2.02 -0.27 70 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 1.83 -0.26 70 0 79 0
27NOV26 162.50 C 0.00 0.00 0.00 1.66 -0.24 70 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 1.50 -0.23 70 0 2 0
27NOV26 167.50 C 0.00 0.00 0.00 1.36 -0.21 70 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 1.23 -0.20 70 0 9 0
27NOV26 172.50 C 0.00 0.00 0.00 1.11 -0.19 70 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 1.01 -0.17 70 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 0.94 -0.16 70 0 64 0
27NOV26 180.00 C 0.00 0.00 0.00 0.83 -0.14 70 0 39 0
27NOV26 182.50 C 0.00 0.00 0.00 0.75 -0.13 70 0 4 0
27NOV26 185.00 C 0.00 0.00 0.00 0.68 -0.12 70 0 13 0
27NOV26 187.50 C 0.00 0.00 0.00 0.61 -0.12 70 0 70 0
27NOV26 190.00 C 0.00 0.00 0.00 0.55 -0.11 70 0 3 0
27NOV26 192.50 C 0.00 0.00 0.00 0.50 -0.10 70 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 0.45 -0.10 70 0 2 0
27NOV26 197.50 C 0.00 0.00 0.00 0.41 -0.09 70 0 1 0
27NOV26 200.00 C 0.00 0.00 0.00 0.38 -0.08 70 0 280 0
27NOV26 205.00 C 0.00 0.00 0.00 0.31 -0.07 70 0 91 0
27NOV26 210.00 C 0.00 0.00 0.00 0.25 -0.06 70 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 0.21 -0.04 70 0 15 0
27NOV26 220.00 C 0.00 0.00 0.00 0.16 -0.05 69 0 3 0
27NOV26 225.00 C 0.00 0.00 0.00 0.14 -0.03 70 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 0.11 -0.03 70 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 0.09 -0.03 70 0 132 0
27NOV26 240.00 C 0.00 0.00 0.00 0.08 -0.02 70 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 0.07 -0.01 71 0 15 0
27NOV26 250.00 C 0.00 0.00 0.00 0.05 -0.02 70 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 0.04 -0.02 70 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 0.03 -0.02 69 0 2 0
27NOV26 265.00 C 0.00 0.00 0.00 0.02 -0.02 68 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.01 -0.02 65 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 0.01 -0.01 66 0 17 0
27NOV26 280.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 300.00 C 0.17 0.17 0.17 0.01 0.00 72 1 131 -1
30DEC26 43.00 C 0.00 0.00 0.00 63.49 - 91 0 0 -
30DEC26 44.00 C 0.00 0.00 0.00 62.17 -0.84 70 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 61.19 -0.81 69 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 60.22 -1.20 70 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 59.25 -1.11 70 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 58.28 -0.81 69 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 57.32 -1.17 70 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 56.36 -1.17 69 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 54.39 -1.30 81 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 52.02 -1.33 79 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 49.60 -1.38 75 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 47.30 -1.39 74 0 100 0
30DEC26 62.50 C 0.00 0.00 0.00 45.11 -1.32 74 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 42.80 -1.42 72 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 40.64 -1.41 71 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 38.65 -1.28 72 0 70 0
30DEC26 72.50 C 0.00 0.00 0.00 36.60 -1.01 71 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 34.57 -1.03 70 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 32.68 -1.00 70 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 30.74 -1.08 69 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 28.91 -1.13 69 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 27.05 -1.26 68 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 26.07 -0.61 71 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 24.08 -1.31 69 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 22.44 -1.19 68 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 21.28 -0.95 69 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 19.82 -1.10 68 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 18.78 -0.90 69 0 20 0
30DEC26 102.50 C 0.00 0.00 0.00 17.41 -1.15 68 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 16.52 -0.75 70 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 15.54 -0.72 70 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 14.61 -0.70 70 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 13.74 -0.68 71 0 31 0
30DEC26 115.00 C 0.00 0.00 0.00 12.92 -0.66 71 0 17 0
30DEC26 117.50 C 0.00 0.00 0.00 12.14 -0.63 71 0 30 0
30DEC26 120.00 C 0.00 0.00 0.00 11.33 -0.61 71 0 147 0
30DEC26 122.50 C 0.00 0.00 0.00 10.57 -0.59 71 0 223 0
30DEC26 125.00 C 0.00 0.00 0.00 9.85 -0.31 71 0 16 0
30DEC26 127.50 C 0.00 0.00 0.00 8.92 -0.67 70 0 58 0
30DEC26 130.00 C 0.00 0.00 0.00 8.31 -0.78 70 0 90 0
30DEC26 132.50 C 0.00 0.00 0.00 7.74 -0.74 70 0 57 0
30DEC26 135.00 C 0.00 0.00 0.00 7.20 -0.72 70 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 6.71 -0.67 70 0 45 0
30DEC26 140.00 C 0.00 0.00 0.00 6.24 -0.64 70 0 54 0
30DEC26 142.50 C 0.00 0.00 0.00 5.81 -0.61 70 0 29 0
30DEC26 145.00 C 0.00 0.00 0.00 5.40 -0.41 70 0 8 0
30DEC26 147.50 C 0.00 0.00 0.00 5.02 -0.39 70 0 15 0
30DEC26 150.00 C 0.00 0.00 0.00 4.67 -0.53 70 0 297 0
30DEC26 152.50 C 0.00 0.00 0.00 4.34 -0.36 70 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 4.04 -0.34 70 0 60 0
30DEC26 157.50 C 0.00 0.00 0.00 3.75 -0.33 70 0 40 0
30DEC26 160.00 C 0.00 0.00 0.00 3.49 -0.31 70 0 230 0
30DEC26 162.50 C 0.00 0.00 0.00 3.24 -0.30 70 0 25 0
30DEC26 165.00 C 0.00 0.00 0.00 3.01 -0.28 70 0 13 0
30DEC26 167.50 C 0.00 0.00 0.00 2.80 -0.27 70 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 2.60 -0.25 70 0 460 0
30DEC26 172.50 C 0.00 0.00 0.00 2.48 -0.26 70 0 1 0
30DEC26 175.00 C 0.00 0.00 0.00 2.24 -0.23 70 0 2 0
30DEC26 177.50 C 0.00 0.00 0.00 2.08 -0.22 70 0 1 0
30DEC26 180.00 C 0.00 0.00 0.00 1.99 -0.15 70 0 30 0
30DEC26 182.50 C 0.00 0.00 0.00 1.80 -0.20 70 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 1.67 -0.19 70 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 1.55 -0.18 70 0 3 0
30DEC26 190.00 C 0.00 0.00 0.00 1.48 -0.18 70 0 520 0
30DEC26 192.50 C 0.00 0.00 0.00 1.34 -0.16 70 0 1 0
30DEC26 195.00 C 0.00 0.00 0.00 1.24 -0.16 70 0 10 0
30DEC26 197.50 C 0.00 0.00 0.00 1.15 -0.15 70 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 1.07 -0.14 70 0 26 0
30DEC26 205.00 C 0.00 0.00 0.00 0.93 -0.12 70 0 16 0
30DEC26 210.00 C 0.00 0.00 0.00 0.80 -0.11 70 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 0.69 -0.10 70 0 2 0
30DEC26 220.00 C 0.00 0.00 0.00 0.60 -0.09 70 0 12 0
30DEC26 225.00 C 0.00 0.00 0.00 0.52 -0.07 70 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 0.45 -0.07 70 0 36 0
30DEC26 235.00 C 0.00 0.00 0.00 0.39 -0.06 70 0 60 0
30DEC26 240.00 C 0.00 0.00 0.00 0.33 -0.06 69 0 33 0
30DEC26 245.00 C 0.00 0.00 0.00 0.29 -0.05 70 0 9 0
30DEC26 250.00 C 0.00 0.00 0.00 0.26 -0.04 70 0 33 0
30DEC26 255.00 C 0.00 0.00 0.00 0.22 -0.04 70 0 15 0
30DEC26 260.00 C 0.00 0.00 0.00 0.19 -0.03 70 0 9 0
30DEC26 265.00 C 0.00 0.00 0.00 0.17 -0.03 70 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.15 -0.02 70 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 0.13 -0.02 70 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.11 -0.02 70 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 0.10 -0.01 70 0 0 0
30DEC26 290.00 C 0.66 0.66 0.66 0.09 -0.01 70 30 63 -30
30DEC26 295.00 C 0.00 0.00 0.00 0.08 -0.01 70 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 0.07 -0.01 70 0 18 0
30DEC26 310.00 C 0.00 0.00 0.00 0.05 -0.01 70 0 15 0
30DEC26 320.00 C 0.00 0.00 0.00 0.04 -0.01 70 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 0.03 -0.01 70 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 0.02 -0.01 69 0 0 0
30DEC26 350.00 C 0.35 0.35 0.35 0.01 -0.01 67 5 219 +5
30MAR27 43.00 C 0.00 0.00 0.00 64.39 - 80 0 0 -
30MAR27 44.00 C 0.00 0.00 0.00 63.46 -1.38 79 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 62.61 -1.31 80 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 61.69 -1.31 79 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 60.66 -1.42 76 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 59.87 -1.30 77 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 58.94 -1.33 76 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 58.07 -1.30 76 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 55.84 -1.33 75 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 53.62 -1.39 73 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 51.50 -1.39 72 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 49.44 -1.38 72 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 47.43 -1.38 71 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 45.48 -1.36 71 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 43.64 -1.01 71 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 41.74 -1.06 70 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 39.96 -1.06 70 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 38.23 -1.05 69 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 36.61 -1.00 69 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 34.96 -1.04 69 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 33.38 -1.08 69 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 31.90 -1.08 69 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 30.48 -1.36 69 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 29.84 -0.64 71 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 28.52 -0.39 71 0 0 0
30MAR27 95.00 C 29.90 29.90 29.90 27.48 -0.06 72 1 1 0
30MAR27 97.50 C 0.00 0.00 0.00 26.14 -0.37 71 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 24.38 -1.01 69 0 2 0
30MAR27 102.50 C 0.00 0.00 0.00 23.38 -0.82 69 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 22.61 -0.72 70 0 152 0
30MAR27 107.50 C 0.00 0.00 0.00 21.66 -0.70 70 0 534 0
30MAR27 110.00 C 0.00 0.00 0.00 20.75 -0.69 71 0 382 0
30MAR27 112.50 C 0.00 0.00 0.00 19.89 -0.68 71 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 19.07 -0.66 71 0 7 0
30MAR27 117.50 C 0.00 0.00 0.00 18.29 -0.65 71 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 17.55 -0.63 71 0 6 0
30MAR27 122.50 C 0.00 0.00 0.00 16.85 -0.60 72 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 16.12 -0.18 72 0 3 0
30MAR27 127.50 C 0.00 0.00 0.00 15.40 -0.58 72 0 1 0
30MAR27 130.00 C 0.00 0.00 0.00 14.71 -0.57 71 0 2 0
30MAR27 132.50 C 0.00 0.00 0.00 14.06 -0.55 71 0 1 0
30MAR27 135.00 C 0.00 0.00 0.00 13.43 -0.54 71 0 33 0
30MAR27 137.50 C 0.00 0.00 0.00 12.83 -0.53 71 0 47 0
30MAR27 140.00 C 0.00 0.00 0.00 12.26 -0.51 71 0 1 0
30MAR27 142.50 C 0.00 0.00 0.00 11.71 -0.51 71 0 16 0
30MAR27 145.00 C 0.00 0.00 0.00 11.19 -0.49 71 0 11 0
30MAR27 147.50 C 0.00 0.00 0.00 10.69 -0.48 71 0 15 0
30MAR27 150.00 C 0.00 0.00 0.00 10.22 -0.47 71 0 22 0
30MAR27 152.50 C 0.00 0.00 0.00 9.77 -0.45 71 0 5 0
30MAR27 155.00 C 0.00 0.00 0.00 9.33 -0.45 71 0 3 0
30MAR27 157.50 C 0.00 0.00 0.00 8.92 -0.43 71 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 8.53 -0.42 71 0 2 0
30MAR27 162.50 C 0.00 0.00 0.00 8.15 -0.41 71 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 7.79 -0.40 71 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 7.45 -0.39 71 0 152 0
30MAR27 170.00 C 0.00 0.00 0.00 7.13 -0.37 71 0 153 0
30MAR27 172.50 C 0.00 0.00 0.00 6.81 -0.37 71 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 6.52 -0.35 71 0 96 0
30MAR27 177.50 C 0.00 0.00 0.00 6.23 -0.35 71 0 80 0
30MAR27 180.00 C 0.00 0.00 0.00 5.96 -0.34 71 0 1 0
30MAR27 182.50 C 0.00 0.00 0.00 5.70 -0.33 71 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 5.46 -0.32 71 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 5.22 -0.31 71 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 5.00 -0.30 71 0 105 0
30MAR27 192.50 C 0.00 0.00 0.00 4.78 -0.29 71 0 100 0
30MAR27 195.00 C 0.00 0.00 0.00 4.58 -0.28 71 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 4.38 -0.28 71 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 4.20 -0.26 71 0 1 0
30MAR27 205.00 C 0.00 0.00 0.00 3.85 -0.25 71 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 3.53 -0.24 71 0 10 0
30MAR27 215.00 C 0.00 0.00 0.00 3.24 -0.22 71 0 15 0
30MAR27 220.00 C 0.00 0.00 0.00 2.97 -0.21 71 0 227 0
30MAR27 225.00 C 0.00 0.00 0.00 2.73 -0.11 71 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 2.51 -0.11 71 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 2.31 -0.10 71 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 2.12 -0.10 71 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 1.95 -0.10 70 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 1.80 -0.09 71 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 1.66 -0.08 71 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 1.53 -0.08 71 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 1.41 -0.07 70 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 1.30 -0.07 70 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 1.20 -0.07 70 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 1.11 -0.06 70 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 1.02 -0.06 70 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 0.94 -0.06 70 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 0.87 -0.06 70 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 0.81 -0.05 70 0 35 0
29JUN27 43.00 C 0.00 0.00 0.00 65.50 - 77 0 0 -
29JUN27 44.00 C 0.00 0.00 0.00 64.45 -1.26 74 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 63.59 -1.27 74 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 62.69 -1.43 73 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 61.88 -1.40 73 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 61.04 -1.39 73 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 60.34 -1.27 74 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 59.52 -1.18 73 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 57.49 -1.27 73 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 55.52 -1.28 72 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 53.59 -1.20 72 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 51.72 -1.26 71 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 49.96 -1.00 71 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 48.19 -0.99 71 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 46.42 -1.06 70 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 44.76 -1.05 70 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 43.20 -1.00 70 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 41.65 -0.99 70 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 40.06 -1.07 69 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 38.63 -1.06 69 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 37.25 -1.05 69 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 35.92 -1.32 69 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 34.61 -1.34 69 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 34.11 -0.61 71 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 32.94 -0.60 71 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 31.83 -0.58 72 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 30.77 -0.55 72 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 29.02 -0.87 70 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 28.05 -0.85 70 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 27.12 -0.85 70 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 26.23 -0.84 70 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 25.39 -0.81 70 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 24.58 -0.80 70 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 23.80 -0.80 71 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 23.06 -0.85 71 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 22.46 -0.62 71 0 1 0
29JUN27 122.50 C 0.00 0.00 0.00 21.68 -0.61 71 0 24 0
29JUN27 125.00 C 0.00 0.00 0.00 20.93 -0.60 71 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 20.21 -0.58 71 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 19.51 -0.57 71 0 11 0
29JUN27 132.50 C 0.00 0.00 0.00 18.84 -0.56 71 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 18.19 -0.56 71 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 17.56 -0.55 71 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 16.96 -0.54 71 0 13 0
29JUN27 142.50 C 0.00 0.00 0.00 16.39 -0.52 71 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 15.83 -0.52 71 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 15.29 -0.51 71 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 14.78 -0.49 71 0 1 0
29JUN27 152.50 C 0.00 0.00 0.00 14.28 -0.49 71 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 13.80 -0.48 71 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 13.34 -0.47 71 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 12.89 -0.46 71 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 12.46 -0.46 71 0 13 0
29JUN27 165.00 C 0.00 0.00 0.00 12.05 -0.44 71 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 11.65 -0.44 71 0 30 0
29JUN27 170.00 C 0.00 0.00 0.00 11.27 -0.42 71 0 1 0
29JUN27 172.50 C 0.00 0.00 0.00 10.90 -0.42 71 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 10.54 -0.41 70 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 10.20 -0.40 70 0 2 0
29JUN27 180.00 C 0.00 0.00 0.00 9.87 -0.39 70 0 100 0
29JUN27 182.50 C 0.00 0.00 0.00 9.55 -0.38 70 0 100 0
29JUN27 185.00 C 0.00 0.00 0.00 9.24 -0.38 70 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 8.94 -0.37 70 0 2 0
29JUN27 190.00 C 0.00 0.00 0.00 8.65 -0.37 70 0 18 0
29JUN27 192.50 C 0.00 0.00 0.00 8.38 -0.35 70 0 3 0
29JUN27 195.00 C 0.00 0.00 0.00 8.11 -0.35 70 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 7.85 -0.34 70 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 7.60 -0.34 70 0 1 0
29JUN27 205.00 C 0.00 0.00 0.00 7.13 -0.32 70 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 6.70 -0.30 70 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 6.29 -0.29 70 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 5.90 -0.29 70 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 5.55 -0.27 70 0 1 0
29JUN27 230.00 C 0.00 0.00 0.00 5.22 -0.26 70 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 4.91 -0.24 70 1 1 +1
29JUN27 240.00 C 0.00 0.00 0.00 4.62 -0.23 70 1 2 +1
29JUN27 245.00 C 0.00 0.00 0.00 4.35 -0.22 70 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 4.09 -0.22 70 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 3.86 -0.20 70 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 3.63 -0.20 70 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 3.43 -0.19 70 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 3.23 -0.19 70 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 3.05 -0.18 70 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 2.88 -0.17 70 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 2.72 -0.16 70 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 2.57 -0.15 70 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 2.43 -0.15 70 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 2.30 -0.14 70 0 19 0
29SEP27 43.00 C 0.00 0.00 0.00 66.14 - 70 0 0 -
29SEP27 44.00 C 0.00 0.00 0.00 65.34 -0.81 70 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 64.56 -0.80 70 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 63.78 -0.80 70 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 63.01 -0.80 70 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 62.24 -0.81 70 0 1 0
29SEP27 49.00 C 0.00 0.00 0.00 61.49 -0.80 70 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 60.74 -0.81 70 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 58.92 -0.80 70 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 57.14 -0.80 70 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 55.41 -0.80 70 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 53.74 -0.79 70 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 52.11 -0.79 70 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 50.54 -0.78 70 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 49.01 -0.78 70 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 47.53 -0.78 70 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 46.10 -0.77 70 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 44.71 -0.77 70 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 43.37 -0.76 70 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 42.05 -0.77 70 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 40.84 -1.14 70 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 39.64 -1.08 70 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 38.41 -1.23 70 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 38.01 -0.54 72 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 36.91 -0.66 72 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 35.92 -0.46 72 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 34.86 -0.54 72 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 33.29 -1.19 71 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 32.41 -0.73 71 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 31.54 -0.71 71 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 30.70 -0.70 71 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 29.89 -0.70 71 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 29.21 -0.87 72 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 28.37 -0.86 72 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 27.66 -0.75 72 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 26.95 -0.66 72 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 26.18 -0.66 72 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 25.45 -0.64 72 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 24.73 -0.64 72 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 24.04 -0.63 72 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 23.37 -0.62 72 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 22.72 -0.61 72 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 22.09 -0.60 72 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 21.48 -0.60 72 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 20.89 -0.59 72 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 20.32 -0.58 72 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 19.77 -0.57 71 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 19.23 -0.57 71 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 18.72 -0.55 71 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 18.21 -0.55 71 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 17.73 -0.54 71 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 17.25 -0.54 71 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 16.80 -0.52 71 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 16.35 -0.52 71 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 15.92 -0.51 71 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 15.51 -0.50 71 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 15.10 -0.50 71 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 14.71 -0.49 71 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 14.33 -0.48 71 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 13.96 -0.48 71 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 13.61 -0.46 71 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 13.26 -0.46 71 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 12.92 -0.45 71 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 12.59 -0.45 71 0 0 0
TOTAL CALL 507 17,830 -6
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 182 0 47 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 178 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 173 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 169 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 157 0 40 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 153 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 150 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 146 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 142 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 139 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 135 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 132 0 43 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 124 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 116 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 102 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 95 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 88 0 55 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 82 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 76 0 116 0
29SEP26 72.50 P 0.01 0.01 0.01 0.01 0.00 70 1 56 -1
29SEP26 75.00 P 0.03 0.04 0.03 0.02 -0.01 68 60 129 +60
29SEP26 77.50 P 0.00 0.00 0.00 0.03 -0.02 66 0 28 0
29SEP26 80.00 P 0.00 0.00 0.00 0.06 -0.03 65 0 65 0
29SEP26 82.50 P 0.12 0.12 0.12 0.12 -0.05 65 3 47 -3
29SEP26 85.00 P 0.17 0.22 0.16 0.22 -0.07 65 18 63 -15
29SEP26 87.50 P 0.48 0.48 0.31 0.38 -0.09 65 5 93 -1
29SEP26 90.00 P 0.69 0.69 0.35 0.59 -0.11 64 20 323 -8
29SEP26 92.50 P 0.95 0.95 0.87 0.94 -0.11 65 7 290 +2
29SEP26 95.00 P 0.90 0.99 0.90 1.41 -0.12 65 9 79 +7
29SEP26 97.50 P 1.84 1.98 1.84 1.98 -0.17 64 9 56 -4
29SEP26 100.00 P 2.91 2.91 2.06 2.86 -0.05 65 13 178 0
29SEP26 102.50 P 3.60 3.85 2.28 3.92 +0.01 66 73 108 +28
29SEP26 105.00 P 5.16 5.16 3.68 5.05 +0.06 66 26 243 +8
29SEP26 107.50 P 5.05 6.00 4.30 6.44 +0.01 66 38 182 +8
29SEP26 110.00 P 8.00 8.00 5.80 8.03 +0.14 67 27 1,032 +1
29SEP26 112.50 P 0.00 0.00 0.00 9.53 +0.13 65 0 130 0
29SEP26 115.00 P 0.00 0.00 0.00 11.37 -0.17 65 0 202 0
29SEP26 117.50 P 0.00 0.00 0.00 13.33 -0.16 65 0 258 0
29SEP26 120.00 P 16.00 16.00 13.60 14.95 -0.60 55 2 450 0
29SEP26 122.50 P 0.00 0.00 0.00 17.60 -0.11 65 0 59 0
29SEP26 125.00 P 0.00 0.00 0.00 20.07 +0.10 70 0 367 0
29SEP26 127.50 P 0.00 0.00 0.00 22.17 +0.53 64 0 83 0
29SEP26 130.00 P 22.50 22.50 21.00 25.28 +1.55 87 3 276 0
29SEP26 132.50 P 0.00 0.00 0.00 26.89 +0.78 61 0 57 0
29SEP26 135.00 P 0.00 0.00 0.00 29.53 +0.82 73 0 97 0
29SEP26 137.50 P 0.00 0.00 0.00 31.97 +0.71 74 0 122 0
29SEP26 140.00 P 0.00 0.00 0.00 34.38 +0.80 72 0 42 0
29SEP26 142.50 P 0.00 0.00 0.00 36.87 +0.77 75 0 120 0
29SEP26 145.00 P 0.00 0.00 0.00 39.30 +0.78 0 0 59 0
29SEP26 147.50 P 0.00 0.00 0.00 41.80 +0.80 0 0 41 0
29SEP26 150.00 P 0.00 0.00 0.00 44.30 +0.80 0 0 551 0
29SEP26 152.50 P 0.00 0.00 0.00 46.80 +0.80 0 0 104 0
29SEP26 155.00 P 0.00 0.00 0.00 49.34 +0.84 89 0 53 0
29SEP26 157.50 P 0.00 0.00 0.00 51.84 +0.84 92 0 77 -17
29SEP26 160.00 P 0.00 0.00 0.00 54.30 +0.80 0 0 47 -51
29SEP26 162.50 P 0.00 0.00 0.00 56.81 +0.81 91 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 59.30 +0.80 0 0 9 0
29SEP26 167.50 P 0.00 0.00 0.00 61.84 +0.84 104 0 28 -1
29SEP26 170.00 P 0.00 0.00 0.00 64.34 +0.84 107 0 9 0
29SEP26 172.50 P 0.00 0.00 0.00 66.84 +0.84 109 0 7 0
29SEP26 175.00 P 0.00 0.00 0.00 69.34 +0.84 112 0 24 0
29SEP26 177.50 P 0.00 0.00 0.00 71.80 +0.80 0 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 74.31 +0.81 110 0 8 -18
29SEP26 182.50 P 0.00 0.00 0.00 76.84 +0.84 120 0 9 -6
29SEP26 185.00 P 0.00 0.00 0.00 79.31 +0.81 115 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 81.80 +0.80 0 0 154 0
29SEP26 190.00 P 0.00 0.00 0.00 84.34 +0.84 128 0 11 0
29SEP26 192.50 P 85.91 86.53 84.75 86.80 +0.80 0 25 25 0
29SEP26 195.00 P 0.00 0.00 0.00 89.31 +0.81 125 0 13 0
29SEP26 197.50 P 0.00 0.00 0.00 91.81 +0.81 127 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 94.31 +0.81 129 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 99.31 +0.81 134 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 104.36 +0.86 150 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 109.30 +0.80 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 114.34 +0.84 156 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 119.33 +0.83 158 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 124.33 +0.83 162 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 129.30 +0.80 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 134.30 +0.80 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 139.30 +0.80 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 144.33 +0.83 177 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 149.30 +0.80 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 154.33 +0.83 184 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 159.33 +0.83 187 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 164.33 +0.83 191 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 169.30 +0.80 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 - 89 0 0 -
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.02 0.00 66 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.04 -0.01 66 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.07 -0.01 66 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.11 -0.02 66 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.17 -0.03 65 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.26 -0.04 65 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.40 -0.04 66 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 0.55 -0.05 65 0 1 0
29OCT26 77.50 P 0.00 0.00 0.00 0.78 -0.05 65 0 1 0
29OCT26 80.00 P 0.00 0.00 0.00 1.05 -0.08 65 0 14 0
29OCT26 82.50 P 0.00 0.00 0.00 1.41 -0.08 65 0 31 0
29OCT26 85.00 P 0.00 0.00 0.00 1.84 -0.08 65 0 145 0
29OCT26 87.50 P 2.21 2.21 1.88 2.35 -0.08 64 4 50 +4
29OCT26 90.00 P 2.50 2.51 2.24 2.98 -0.08 64 19 89 -14
29OCT26 92.50 P 3.30 3.55 3.30 3.67 -0.07 64 11 63 +11
29OCT26 95.00 P 3.51 4.42 3.51 4.50 -0.07 64 2 46 -1
29OCT26 97.50 P 4.27 5.38 4.27 5.51 +0.05 65 7 60 -2
29OCT26 100.00 P 6.50 6.50 5.45 6.55 +0.05 65 22 100 -2
29OCT26 102.50 P 0.00 0.00 0.00 7.79 +0.11 65 0 48 0
29OCT26 105.00 P 8.96 8.96 8.96 9.13 +0.11 66 2 80 0
29OCT26 107.50 P 0.00 0.00 0.00 10.58 +0.15 66 0 83 0
29OCT26 110.00 P 11.85 11.85 11.85 12.04 +0.19 66 2 105 0
29OCT26 112.50 P 0.00 0.00 0.00 13.70 +0.19 67 0 36 0
29OCT26 115.00 P 0.00 0.00 0.00 15.45 +0.23 68 0 17 0
29OCT26 117.50 P 0.00 0.00 0.00 16.87 -0.30 65 0 41 0
29OCT26 120.00 P 0.00 0.00 0.00 18.87 -0.17 67 0 82 0
29OCT26 122.50 P 0.00 0.00 0.00 20.82 +0.62 67 0 16 0
29OCT26 125.00 P 0.00 0.00 0.00 22.75 +0.59 67 0 28 0
29OCT26 127.50 P 0.00 0.00 0.00 24.79 +0.63 67 0 20 0
29OCT26 130.00 P 0.00 0.00 0.00 26.84 +0.62 67 0 54 0
29OCT26 132.50 P 0.00 0.00 0.00 28.97 +0.36 67 0 17 0
29OCT26 135.00 P 0.00 0.00 0.00 31.14 +0.39 67 0 47 0
29OCT26 137.50 P 0.00 0.00 0.00 33.29 +0.36 66 0 40 0
29OCT26 140.00 P 0.00 0.00 0.00 35.53 +0.39 66 0 20 0
29OCT26 142.50 P 0.00 0.00 0.00 38.07 +0.69 70 0 18 0
29OCT26 145.00 P 0.00 0.00 0.00 40.36 +0.72 70 0 37 0
29OCT26 147.50 P 0.00 0.00 0.00 42.67 +0.74 70 0 31 0
29OCT26 150.00 P 0.00 0.00 0.00 45.27 +1.03 74 0 15 0
29OCT26 152.50 P 0.00 0.00 0.00 47.61 +1.03 74 0 15 0
29OCT26 155.00 P 0.00 0.00 0.00 49.88 +0.95 72 0 27 0
29OCT26 157.50 P 0.00 0.00 0.00 52.35 +1.07 73 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 54.68 +1.01 72 0 1 0
29OCT26 162.50 P 0.00 0.00 0.00 56.96 +0.89 67 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 59.61 +0.97 74 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 62.05 +0.95 74 0 15 0
29OCT26 170.00 P 0.00 0.00 0.00 64.45 +0.89 73 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 66.92 +0.88 73 0 6 0
29OCT26 175.00 P 0.00 0.00 0.00 69.35 +0.83 71 0 13 0
29OCT26 177.50 P 0.00 0.00 0.00 71.82 +0.81 70 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 74.31 +0.81 70 0 7 0
29OCT26 182.50 P 0.00 0.00 0.00 76.84 +0.84 75 0 30 0
29OCT26 185.00 P 0.00 0.00 0.00 79.31 +0.81 74 0 15 0
29OCT26 187.50 P 0.00 0.00 0.00 81.80 +0.80 0 0 2 0
29OCT26 190.00 P 0.00 0.00 0.00 84.34 +0.84 80 0 27 0
29OCT26 192.50 P 0.00 0.00 0.00 86.81 +0.81 78 0 21 0
29OCT26 195.00 P 0.00 0.00 0.00 89.31 +0.81 80 0 15 0
29OCT26 197.50 P 0.00 0.00 0.00 91.81 +0.81 81 0 0 -15
29OCT26 200.00 P 0.00 0.00 0.00 94.31 +0.81 83 0 6 0
29OCT26 205.00 P 0.00 0.00 0.00 99.31 +0.81 86 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 104.36 +0.86 93 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 109.30 +0.80 0 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 114.34 +0.84 97 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 119.33 +0.83 99 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 124.33 +0.83 102 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 129.30 +0.80 0 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 134.31 +0.81 103 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 139.30 +0.80 0 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 144.33 +0.83 111 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 149.30 +0.80 0 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 154.33 +0.83 116 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 159.33 +0.83 118 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 164.33 +0.83 120 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 169.30 +0.80 0 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 174.33 +0.83 124 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 179.36 +0.86 129 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 184.33 +0.83 128 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 189.30 +0.80 0 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 194.30 +0.80 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 - 69 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 -0.01 66 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.02 -0.01 68 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.03 -0.01 70 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.04 -0.01 70 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.05 -0.01 70 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.06 -0.01 70 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.10 -0.01 70 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.16 -0.01 70 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.23 -0.02 70 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.33 -0.03 70 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.48 -0.03 70 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.62 -0.03 69 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 0.83 -0.03 69 0 0 0
27NOV26 70.00 P 0.96 1.00 0.96 1.11 -0.03 69 90 151 +90
27NOV26 72.50 P 0.00 0.00 0.00 1.40 -0.09 69 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 1.86 -0.05 70 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 2.23 -0.11 69 0 0 0
27NOV26 80.00 P 2.28 2.28 2.28 2.76 -0.05 69 15 30 +15
27NOV26 82.50 P 0.00 0.00 0.00 3.38 -0.08 69 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 4.07 -0.11 69 0 11 0
27NOV26 87.50 P 0.00 0.00 0.00 4.71 -0.04 69 0 0 0
27NOV26 90.00 P 4.81 4.81 4.81 5.57 -0.03 68 1 9 +1
27NOV26 92.50 P 0.00 0.00 0.00 6.44 -0.03 68 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 7.44 0.00 68 0 17 0
27NOV26 97.50 P 0.00 0.00 0.00 8.52 +0.03 68 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 9.73 +0.10 69 0 33 0
27NOV26 102.50 P 0.00 0.00 0.00 11.03 +0.12 69 0 15 0
27NOV26 105.00 P 0.00 0.00 0.00 12.42 +0.16 69 0 72 0
27NOV26 107.50 P 0.00 0.00 0.00 13.88 +0.17 70 0 15 0
27NOV26 110.00 P 0.00 0.00 0.00 15.50 +0.27 70 0 45 0
27NOV26 112.50 P 0.00 0.00 0.00 17.05 +0.32 71 0 46 0
27NOV26 115.00 P 0.00 0.00 0.00 18.63 +0.21 70 0 2 0
27NOV26 117.50 P 0.00 0.00 0.00 20.39 +0.26 71 0 36 0
27NOV26 120.00 P 0.00 0.00 0.00 22.15 +0.24 71 0 8 0
27NOV26 122.50 P 0.00 0.00 0.00 23.96 -0.24 71 0 3 0
27NOV26 125.00 P 0.00 0.00 0.00 25.91 -0.19 71 0 52 0
27NOV26 127.50 P 0.00 0.00 0.00 27.90 -0.11 72 0 24 0
27NOV26 130.00 P 0.00 0.00 0.00 29.90 +0.71 73 0 10 0
27NOV26 132.50 P 0.00 0.00 0.00 31.88 +0.69 72 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 33.89 +0.66 73 0 13 0
27NOV26 137.50 P 0.00 0.00 0.00 36.06 +0.76 73 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 38.16 +0.76 73 0 8 0
27NOV26 142.50 P 0.00 0.00 0.00 39.94 +0.42 71 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 42.30 +0.34 72 0 53 0
27NOV26 147.50 P 0.00 0.00 0.00 44.91 +0.77 76 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 46.96 +0.62 75 0 1 0
27NOV26 152.50 P 0.00 0.00 0.00 49.35 +0.79 76 0 10 0
27NOV26 155.00 P 0.00 0.00 0.00 51.61 +0.81 76 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 53.88 +0.82 76 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 56.11 +0.77 76 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 58.25 +0.63 74 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 60.71 +0.78 75 0 1 0
27NOV26 167.50 P 0.00 0.00 0.00 62.90 +0.65 74 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 65.29 +0.71 74 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 67.71 +0.78 75 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 70.16 +0.87 76 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 72.40 +0.75 73 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 74.65 +0.62 70 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 77.26 +0.85 74 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 79.67 +0.90 74 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 82.10 +0.89 74 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 84.55 +0.92 74 0 3 0
27NOV26 192.50 P 0.00 0.00 0.00 86.99 +0.93 74 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 89.43 +0.83 73 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 91.87 +0.79 72 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 94.33 +0.78 71 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 99.31 +0.79 71 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 104.36 +0.86 77 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 109.30 +0.80 0 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 114.34 +0.84 80 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 119.33 +0.83 82 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 124.33 +0.83 84 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 129.30 +0.80 0 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 134.31 +0.81 86 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 139.30 +0.80 0 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 144.33 +0.83 92 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 149.30 +0.80 0 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 154.33 +0.83 95 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 159.33 +0.83 97 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 164.33 +0.83 99 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 169.30 +0.80 0 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 174.33 +0.83 102 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 179.36 +0.86 106 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 184.33 +0.83 105 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 189.30 +0.80 0 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 194.30 +0.80 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.07 - 70 0 0 -
30DEC26 44.00 P 0.00 0.00 0.00 0.09 0.00 71 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.10 0.00 70 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.12 0.00 70 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.14 -0.01 70 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.17 -0.01 70 0 68 0
30DEC26 49.00 P 0.00 0.00 0.00 0.20 0.00 70 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.23 -0.01 70 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 0.33 -0.01 70 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.47 -0.01 70 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 0.63 -0.01 70 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.80 -0.05 69 0 10 0
30DEC26 62.50 P 0.00 0.00 0.00 1.06 -0.02 70 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.34 -0.02 69 0 13 0
30DEC26 67.50 P 0.00 0.00 0.00 1.66 -0.02 69 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 2.15 -0.02 70 0 62 0
30DEC26 72.50 P 0.00 0.00 0.00 2.51 -0.10 69 0 6 0
30DEC26 75.00 P 0.00 0.00 0.00 3.07 -0.11 69 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 3.65 -0.11 69 0 12 0
30DEC26 80.00 P 0.00 0.00 0.00 4.30 -0.14 69 0 99 0
30DEC26 82.50 P 0.00 0.00 0.00 5.08 -0.10 69 0 25 0
30DEC26 85.00 P 0.00 0.00 0.00 5.86 -0.09 69 0 46 0
30DEC26 87.50 P 0.00 0.00 0.00 6.68 +0.02 68 0 7 0
30DEC26 90.00 P 0.00 0.00 0.00 7.57 +0.01 68 0 50 0
30DEC26 92.50 P 0.00 0.00 0.00 8.58 +0.04 68 0 5 0
30DEC26 95.00 P 0.00 0.00 0.00 9.66 +0.04 68 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 10.80 +0.09 68 0 20 0
30DEC26 100.00 P 0.00 0.00 0.00 11.98 +0.09 68 1 172 +1
30DEC26 102.50 P 0.00 0.00 0.00 13.43 +0.14 69 0 281 0
30DEC26 105.00 P 0.00 0.00 0.00 14.86 +0.17 69 0 203 0
30DEC26 107.50 P 15.45 15.45 15.45 16.35 +0.18 69 15 31 +15
30DEC26 110.00 P 0.00 0.00 0.00 17.92 +0.20 70 0 79 0
30DEC26 112.50 P 0.00 0.00 0.00 19.82 +1.10 71 0 11 0
30DEC26 115.00 P 21.16 21.16 21.16 20.40 +0.21 67 15 39 +15
30DEC26 117.50 P 0.00 0.00 0.00 22.80 +0.92 70 0 33 0
30DEC26 120.00 P 23.50 23.50 23.50 24.29 +0.67 69 1 637 0
30DEC26 122.50 P 0.00 0.00 0.00 26.42 +1.01 71 0 108 0
30DEC26 125.00 P 0.00 0.00 0.00 27.96 -0.09 70 0 43 0
30DEC26 127.50 P 29.58 29.58 29.58 30.71 +0.29 74 15 45 +15
30DEC26 130.00 P 0.00 0.00 0.00 32.12 +0.66 72 0 138 0
30DEC26 132.50 P 0.00 0.00 0.00 33.75 +0.33 70 0 22 0
30DEC26 135.00 P 0.00 0.00 0.00 36.63 +0.37 75 0 82 0
30DEC26 137.50 P 0.00 0.00 0.00 37.91 +0.49 71 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 39.85 +0.38 71 0 516 0
30DEC26 142.50 P 0.00 0.00 0.00 42.07 +0.53 72 0 3 0
30DEC26 145.00 P 0.00 0.00 0.00 44.18 +0.54 72 0 24 0
30DEC26 147.50 P 0.00 0.00 0.00 46.68 +0.92 74 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 48.94 +2.60 75 0 14 0
30DEC26 152.50 P 0.00 0.00 0.00 50.86 +0.80 73 0 10 0
30DEC26 155.00 P 0.00 0.00 0.00 52.68 +0.16 72 0 23 0
30DEC26 157.50 P 0.00 0.00 0.00 55.32 +0.59 74 0 15 0
30DEC26 160.00 P 0.00 0.00 0.00 57.71 +0.76 75 0 41 0
30DEC26 162.50 P 0.00 0.00 0.00 59.96 +0.79 75 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 62.23 +0.80 76 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 64.29 +0.60 74 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 66.78 +0.83 76 0 411 0
30DEC26 172.50 P 0.00 0.00 0.00 68.66 +0.40 73 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 71.46 +0.90 77 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 73.28 +0.41 72 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 75.61 +0.42 72 0 10 0
30DEC26 182.50 P 0.00 0.00 0.00 78.03 +0.52 73 0 15 0
30DEC26 185.00 P 0.00 0.00 0.00 80.60 +0.74 75 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 82.93 +0.72 75 0 16 0
30DEC26 190.00 P 0.00 0.00 0.00 85.27 +0.70 74 0 35 0
30DEC26 192.50 P 0.00 0.00 0.00 87.82 +0.88 76 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 90.21 +0.90 76 0 15 0
30DEC26 197.50 P 0.00 0.00 0.00 92.44 +0.74 74 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 94.88 +0.85 74 0 21 0
30DEC26 205.00 P 0.00 0.00 0.00 99.91 +1.03 77 0 15 0
30DEC26 210.00 P 0.00 0.00 0.00 104.81 +1.09 77 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 109.60 +1.02 76 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 114.58 +1.02 77 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 119.33 +0.81 71 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 124.33 +0.83 73 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 129.37 +0.87 77 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 134.31 +0.81 75 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 139.30 +0.80 0 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 144.33 +0.83 80 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 149.30 +0.80 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 154.33 +0.83 83 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 159.33 +0.83 85 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 164.33 +0.83 87 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 169.30 +0.80 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 174.33 +0.83 89 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 179.36 +0.86 93 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 184.33 +0.83 92 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 189.30 +0.80 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 194.30 +0.80 0 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 204.30 +0.80 0 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 214.30 +0.80 0 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 224.30 +0.80 0 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 234.30 +0.80 0 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 244.30 +0.80 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.54 - 71 0 0 -
30MAR27 44.00 P 0.00 0.00 0.00 0.61 0.00 71 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.66 0.00 70 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.73 0.00 70 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.82 -0.01 70 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.92 -0.01 70 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 1.02 -0.01 70 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.16 0.00 71 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 1.43 -0.04 70 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.72 -0.02 69 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 2.09 0.00 69 0 4 0
30MAR27 60.00 P 0.00 0.00 0.00 2.55 0.00 69 0 8 0
30MAR27 62.50 P 0.00 0.00 0.00 3.01 0.00 69 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 3.58 0.00 69 0 16 0
30MAR27 67.50 P 0.00 0.00 0.00 4.18 0.00 69 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 4.80 +0.02 69 0 8 0
30MAR27 72.50 P 0.00 0.00 0.00 5.56 +0.02 69 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 6.32 +0.01 69 0 21 0
30MAR27 77.50 P 0.00 0.00 0.00 7.09 +0.02 69 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 8.03 +0.04 69 0 16 0
30MAR27 82.50 P 0.00 0.00 0.00 8.98 +0.04 69 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 9.92 +0.04 69 0 4 0
30MAR27 87.50 P 0.00 0.00 0.00 10.99 +0.08 69 0 32 0
30MAR27 90.00 P 0.00 0.00 0.00 12.12 +0.07 69 0 16 0
30MAR27 92.50 P 0.00 0.00 0.00 13.30 +0.12 69 0 7 0
30MAR27 95.00 P 0.00 0.00 0.00 14.56 +0.15 69 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 15.88 +0.17 69 0 11 0
30MAR27 100.00 P 0.00 0.00 0.00 17.24 +0.17 69 0 20 0
30MAR27 102.50 P 0.00 0.00 0.00 18.67 +0.20 69 0 15 0
30MAR27 105.00 P 0.00 0.00 0.00 20.14 +0.18 70 0 152 0
30MAR27 107.50 P 0.00 0.00 0.00 21.66 +0.21 70 0 608 0
30MAR27 110.00 P 0.00 0.00 0.00 23.02 +0.04 69 0 415 0
30MAR27 112.50 P 0.00 0.00 0.00 24.77 +0.09 70 0 16 0
30MAR27 115.00 P 0.00 0.00 0.00 26.89 +0.56 71 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 28.06 +0.33 70 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 29.86 +0.58 70 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 31.65 +0.61 70 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 33.48 +0.44 71 0 15 0
30MAR27 127.50 P 0.00 0.00 0.00 35.28 +0.59 71 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 37.23 +0.67 71 0 110 0
30MAR27 132.50 P 0.00 0.00 0.00 39.16 +0.70 72 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 41.02 +0.64 71 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 43.00 +0.66 72 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 44.99 +0.68 72 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 47.00 +0.47 72 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 49.04 +0.71 73 0 48 0
30MAR27 147.50 P 0.00 0.00 0.00 51.09 +0.73 73 0 18 0
30MAR27 150.00 P 0.00 0.00 0.00 53.16 +0.74 73 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 55.23 +0.74 73 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 57.34 +0.75 73 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 59.46 +0.77 73 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 61.61 +0.79 74 0 1 0
30MAR27 162.50 P 0.00 0.00 0.00 63.76 +0.80 74 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 65.94 +0.83 74 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 68.10 +0.57 74 0 168 0
30MAR27 170.00 P 0.00 0.00 0.00 70.30 +0.58 74 0 152 0
30MAR27 172.50 P 0.00 0.00 0.00 72.52 +0.60 74 0 15 0
30MAR27 175.00 P 0.00 0.00 0.00 74.74 +0.61 74 0 80 0
30MAR27 177.50 P 0.00 0.00 0.00 76.97 +0.62 74 0 80 0
30MAR27 180.00 P 0.00 0.00 0.00 79.26 +0.68 75 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 81.46 +0.64 75 0 15 0
30MAR27 185.00 P 0.00 0.00 0.00 83.73 +0.66 75 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 85.94 +0.60 75 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 88.24 +0.63 75 0 257 0
30MAR27 192.50 P 0.00 0.00 0.00 90.51 +0.62 75 0 257 0
30MAR27 195.00 P 0.00 0.00 0.00 92.80 +0.63 75 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 95.11 +0.65 75 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 97.42 +0.65 75 0 8 0
30MAR27 205.00 P 0.00 0.00 0.00 102.12 +0.73 76 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 106.78 +0.74 75 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 111.49 +0.76 75 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 116.22 +0.79 76 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 120.95 +0.80 76 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 125.71 +0.81 76 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 130.50 +0.83 76 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 135.31 +0.85 75 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 140.28 +1.01 77 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 144.97 +0.87 75 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 149.84 +0.90 75 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 154.71 +0.91 75 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 159.74 +1.06 77 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 164.64 +1.07 77 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 169.55 +1.03 76 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 174.42 +0.92 75 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 179.48 +0.98 78 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 184.33 +0.83 75 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 189.30 +0.80 0 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 194.31 +0.81 76 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 1.25 - 70 0 0 -
29JUN27 44.00 P 0.00 0.00 0.00 1.37 +0.04 70 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 1.51 +0.05 70 0 1 0
29JUN27 46.00 P 0.00 0.00 0.00 1.66 +0.05 70 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 1.82 +0.06 70 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 1.97 0.00 70 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 2.12 0.00 70 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 2.28 0.00 70 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 2.70 -0.08 70 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 3.11 -0.07 69 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 3.65 -0.02 69 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 4.28 +0.02 69 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 4.91 +0.01 69 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 5.60 +0.04 69 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 6.39 +0.03 69 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 7.19 +0.03 69 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 8.00 +0.03 69 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 8.96 +0.06 69 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 9.94 +0.06 68 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 10.92 +0.05 68 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 11.98 +0.13 69 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 13.08 +0.09 68 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 14.25 +0.09 68 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 15.42 +0.08 68 0 1 0
29JUN27 92.50 P 0.00 0.00 0.00 16.60 +0.09 68 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 17.99 +0.22 68 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 19.37 +0.02 68 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 20.80 +0.24 68 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 22.36 +0.19 69 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 23.89 +0.27 69 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 25.46 +0.29 69 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 26.97 +0.35 69 0 15 0
29JUN27 112.50 P 0.00 0.00 0.00 28.63 +0.22 69 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 30.20 +0.27 69 0 1 0
29JUN27 117.50 P 0.00 0.00 0.00 32.07 +0.45 70 0 18 0
29JUN27 120.00 P 0.00 0.00 0.00 33.56 +0.19 69 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 35.62 +0.27 70 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 37.43 +0.29 70 0 22 0
29JUN27 127.50 P 0.00 0.00 0.00 39.28 +0.14 70 0 0 0
29JUN27 130.00 P 40.42 40.42 40.42 41.10 +0.06 71 15 16 +15
29JUN27 132.50 P 0.00 0.00 0.00 43.03 +0.18 71 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 44.94 +0.49 71 0 15 0
29JUN27 137.50 P 0.00 0.00 0.00 46.88 +0.24 71 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 48.83 +0.28 71 0 15 0
29JUN27 142.50 P 0.00 0.00 0.00 50.80 +0.29 72 0 17 0
29JUN27 145.00 P 0.00 0.00 0.00 52.81 +0.65 72 0 21 0
29JUN27 147.50 P 0.00 0.00 0.00 54.81 +0.65 72 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 56.84 +0.66 72 0 3 0
29JUN27 152.50 P 0.00 0.00 0.00 58.88 +0.67 72 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 60.95 +0.69 73 0 2 0
29JUN27 157.50 P 0.00 0.00 0.00 63.01 +0.69 73 0 2 0
29JUN27 160.00 P 0.00 0.00 0.00 65.11 +0.71 73 0 1 0
29JUN27 162.50 P 0.00 0.00 0.00 67.21 +0.72 73 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 69.32 +0.73 73 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 71.47 +0.76 73 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 73.62 +0.78 73 0 3 0
29JUN27 172.50 P 0.00 0.00 0.00 75.76 +0.79 73 0 31 0
29JUN27 175.00 P 0.00 0.00 0.00 77.93 +0.80 74 0 1 0
29JUN27 177.50 P 0.00 0.00 0.00 80.11 +0.81 74 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 82.29 +0.82 74 0 116 0
29JUN27 182.50 P 0.00 0.00 0.00 84.47 +0.56 74 0 100 0
29JUN27 185.00 P 0.00 0.00 0.00 86.68 +0.57 74 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 88.91 +0.85 74 0 15 0
29JUN27 190.00 P 0.00 0.00 0.00 91.12 +0.59 74 0 15 0
29JUN27 192.50 P 0.00 0.00 0.00 93.36 +0.86 74 0 15 0
29JUN27 195.00 P 0.00 0.00 0.00 95.59 +0.60 74 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 97.86 +0.89 74 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 100.10 +0.88 74 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 104.64 +0.90 75 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 109.21 +0.65 75 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 113.86 +0.72 75 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 118.43 +0.69 75 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 122.95 +0.58 75 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 127.72 +0.71 75 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 132.42 +0.74 75 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 137.28 +0.91 76 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 142.00 +0.93 76 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 146.50 +0.70 75 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 150.86 +0.31 73 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 155.44 +0.15 72 0 15 0
29JUN27 265.00 P 0.00 0.00 0.00 160.23 +0.16 71 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 165.64 +0.78 75 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 170.39 +0.72 75 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 175.27 +0.78 75 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 180.11 +1.04 75 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 184.96 +0.79 74 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 189.46 +0.69 70 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 194.81 +1.02 75 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 2.20 - 71 0 0 -
29SEP27 44.00 P 0.00 0.00 0.00 2.36 +0.06 71 0 31 0
29SEP27 45.00 P 0.00 0.00 0.00 2.55 +0.07 71 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 2.77 +0.08 71 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 2.97 +0.07 71 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 3.15 +0.04 70 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 3.31 -0.01 70 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 3.50 -0.04 70 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 4.01 -0.12 69 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 4.67 -0.14 69 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 5.34 +0.01 69 0 15 0
29SEP27 60.00 P 0.00 0.00 0.00 6.05 +0.02 69 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 6.88 +0.02 69 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 7.71 +0.01 69 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 8.55 +0.02 69 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 9.49 +0.04 69 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 10.50 +0.03 69 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 11.52 +0.04 69 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 12.54 +0.04 69 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 13.62 +0.06 69 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 14.82 +0.06 69 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 16.03 +0.06 69 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 17.24 +0.07 69 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 18.45 +0.06 69 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 19.83 +0.19 69 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 21.23 +0.20 69 0 1 0
29SEP27 97.50 P 0.00 0.00 0.00 22.59 +0.16 68 0 1 0
29SEP27 100.00 P 0.00 0.00 0.00 24.07 +0.24 69 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 25.55 +0.23 69 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 27.11 +0.24 69 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 28.71 +0.26 69 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 30.26 +0.18 69 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 31.93 +0.20 69 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 33.63 +0.21 69 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 35.35 +0.21 69 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 37.34 +0.46 70 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 39.12 +0.48 70 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 40.94 +0.48 71 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 42.78 +0.51 71 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 44.64 +0.53 71 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 46.52 +0.54 71 0 1 0
29SEP27 135.00 P 0.00 0.00 0.00 48.41 +0.56 71 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 50.33 +0.56 71 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 52.27 +0.58 72 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 54.24 +0.60 72 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 56.21 +0.42 72 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 58.20 +0.62 72 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 60.19 +0.62 72 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 62.21 +0.63 72 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 64.26 +0.66 72 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 66.29 +0.65 72 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 68.35 +0.66 73 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 70.43 +0.68 73 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 72.48 +0.66 73 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 74.62 +0.71 73 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 76.69 +0.68 73 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 78.85 +0.74 73 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 80.94 +0.71 73 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 83.08 +0.72 73 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 85.27 +0.76 73 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 87.42 +0.77 73 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 89.52 +0.71 73 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 91.75 +0.53 74 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 93.86 +0.46 74 0 0 0
TOTAL PUT 576 16,117 +137
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HRB - HORIZON ROBOTICS CLOSING PRICE HK$ 4.110
29SEP26 2.70 C 0.00 0.00 0.00 1.41 -0.08 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.31 -0.08 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.21 -0.08 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.11 -0.08 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.01 -0.08 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.91 -0.08 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.81 -0.08 0 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.72 -0.09 54 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.62 -0.09 47 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.54 -0.08 58 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.44 -0.08 49 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.36 -0.07 50 0 2 0
29SEP26 3.90 C 0.00 0.00 0.00 0.28 -0.07 47 0 30 0
29SEP26 4.00 C 0.00 0.00 0.00 0.21 -0.06 45 0 20 0
29SEP26 4.10 C 0.00 0.00 0.00 0.15 -0.05 44 0 45 0
29SEP26 4.20 C 0.00 0.00 0.00 0.11 -0.05 45 0 101 0
29SEP26 4.30 C 0.00 0.00 0.00 0.08 -0.04 47 0 158 0
29SEP26 4.40 C 0.08 0.09 0.08 0.05 -0.03 45 31 192 0
29SEP26 4.50 C 0.00 0.00 0.00 0.04 -0.02 49 0 147 0
29SEP26 4.60 C 0.04 0.04 0.04 0.02 -0.02 45 1 170 -1
29SEP26 4.70 C 0.00 0.00 0.00 0.01 -0.02 43 0 554 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 -0.01 49 0 1,627 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 54 0 144 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 59 0 460 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 70 0 2,709 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 81 0 523 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 90 0 207 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 99 0 3,060 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 108 0 492 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 116 0 714 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 124 0 71 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 131 0 135 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 138 0 260 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 145 0 3,660 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 152 0 2 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 158 0 97 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 164 0 1,328 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 169 0 165 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 175 0 62 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 180 0 161 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 185 0 5 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 190 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 195 0 203 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 200 0 46 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 209 0 26 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 217 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 240 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 246 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 253 0 15 0
29OCT26 3.20 C 0.00 0.00 0.00 0.91 -0.12 0 0 32 0
29OCT26 3.30 C 0.00 0.00 0.00 0.85 -0.09 49 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.77 -0.08 51 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.68 -0.08 49 0 38 0
29OCT26 3.60 C 0.00 0.00 0.00 0.61 -0.07 51 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.52 -0.08 47 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.46 -0.06 49 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.40 -0.05 49 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.33 -0.05 46 0 30 0
29OCT26 4.10 C 0.00 0.00 0.00 0.28 -0.05 47 0 11 0
29OCT26 4.20 C 0.25 0.25 0.25 0.23 -0.05 46 15 15 +15
29OCT26 4.30 C 0.23 0.23 0.23 0.19 -0.05 46 1 121 0
29OCT26 4.40 C 0.00 0.00 0.00 0.16 -0.04 46 0 472 0
29OCT26 4.50 C 0.13 0.13 0.13 0.13 -0.04 46 4 183 0
29OCT26 4.60 C 0.00 0.00 0.00 0.11 -0.03 47 0 115 0
29OCT26 4.70 C 0.00 0.00 0.00 0.10 -0.02 50 0 90 0
29OCT26 4.80 C 0.09 0.09 0.07 0.07 -0.03 47 2 26 +1
29OCT26 4.90 C 0.00 0.00 0.00 0.06 -0.02 48 0 172 0
29OCT26 5.00 C 0.06 0.06 0.06 0.05 -0.01 49 7 313 -7
29OCT26 5.25 C 0.00 0.00 0.00 0.03 -0.01 49 0 438 0
29OCT26 5.50 C 0.00 0.00 0.00 0.02 0.00 51 0 318 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 50 0 292 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 56 0 381 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 60 0 46 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 65 0 65 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 74 0 3 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 81 0 1 0
27NOV26 3.30 C 0.00 0.00 0.00 0.89 -0.08 48 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.81 -0.07 48 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.74 -0.06 49 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.66 -0.07 47 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.58 -0.08 45 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.52 -0.07 46 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.46 -0.07 46 0 0 0
27NOV26 4.00 C 0.43 0.43 0.43 0.42 -0.05 48 15 21 +15
27NOV26 4.10 C 0.00 0.00 0.00 0.37 -0.05 48 0 0 0
27NOV26 4.20 C 0.34 0.35 0.34 0.32 -0.06 47 17 98 -10
27NOV26 4.30 C 0.00 0.00 0.00 0.28 -0.05 47 0 232 0
27NOV26 4.40 C 0.00 0.00 0.00 0.25 -0.04 48 0 15 0
27NOV26 4.50 C 0.00 0.00 0.00 0.22 -0.04 48 0 90 0
27NOV26 4.60 C 0.00 0.00 0.00 0.19 -0.04 48 0 45 0
27NOV26 4.70 C 0.00 0.00 0.00 0.17 -0.03 49 0 207 0
27NOV26 4.80 C 0.00 0.00 0.00 0.15 -0.02 50 0 105 0
27NOV26 4.90 C 0.00 0.00 0.00 0.13 -0.02 50 0 80 0
27NOV26 5.00 C 0.00 0.00 0.00 0.11 -0.02 49 0 15 0
27NOV26 5.25 C 0.00 0.00 0.00 0.08 -0.01 50 0 75 0
27NOV26 5.50 C 0.00 0.00 0.00 0.05 -0.01 49 0 31 0
27NOV26 5.75 C 0.00 0.00 0.00 0.04 0.00 52 0 15 0
27NOV26 6.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 60 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 -0.01 47 0 30 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 50 0 1,125 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 63 0 345 0
30DEC26 2.70 C 0.00 0.00 0.00 1.45 -0.09 47 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.33 -0.11 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.24 -0.11 32 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.16 -0.10 40 0 15 0
30DEC26 3.10 C 0.00 0.00 0.00 1.09 -0.08 46 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.01 -0.08 46 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.93 -0.08 46 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.84 -0.09 44 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.77 -0.09 44 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.70 -0.09 44 0 300 0
30DEC26 3.70 C 0.00 0.00 0.00 0.64 -0.07 45 0 300 0
30DEC26 3.80 C 0.00 0.00 0.00 0.59 -0.06 46 0 92 0
30DEC26 3.90 C 0.00 0.00 0.00 0.54 -0.05 47 0 180 0
30DEC26 4.00 C 0.00 0.00 0.00 0.48 -0.06 46 0 450 0
30DEC26 4.10 C 0.00 0.00 0.00 0.43 -0.06 46 0 615 0
30DEC26 4.20 C 0.00 0.00 0.00 0.39 -0.06 46 0 301 0
30DEC26 4.30 C 0.00 0.00 0.00 0.35 -0.06 47 0 40 0
30DEC26 4.40 C 0.00 0.00 0.00 0.32 -0.05 47 0 15 0
30DEC26 4.50 C 0.00 0.00 0.00 0.29 -0.04 48 0 147 0
30DEC26 4.60 C 0.00 0.00 0.00 0.26 -0.04 48 0 150 0
30DEC26 4.70 C 0.00 0.00 0.00 0.23 -0.04 48 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.21 -0.03 48 0 302 0
30DEC26 4.90 C 0.00 0.00 0.00 0.18 -0.04 47 0 382 0
30DEC26 5.00 C 0.00 0.00 0.00 0.16 -0.03 48 0 5,121 0
30DEC26 5.25 C 0.00 0.00 0.00 0.12 -0.03 48 0 382 0
30DEC26 5.50 C 0.00 0.00 0.00 0.09 -0.02 48 0 932 0
30DEC26 5.75 C 0.00 0.00 0.00 0.07 -0.01 49 0 160 0
30DEC26 6.00 C 0.08 0.08 0.08 0.05 -0.01 49 9 15,548 +9
30DEC26 6.25 C 0.00 0.00 0.00 0.04 -0.01 50 0 131 0
30DEC26 6.50 C 0.05 0.05 0.05 0.03 0.00 51 12 751 -2
30DEC26 6.75 C 0.00 0.00 0.00 0.02 0.00 50 0 21 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 47 0 168 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 49 0 870 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 96 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 54 0 43 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 56 0 88 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 59 0 150 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 61 0 162 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 65 0 120 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 66 0 61 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 68 0 37 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 70 0 40 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 72 0 74 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 78 0 101 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 81 0 145 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 89 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 91 0 19 0
30MAR27 2.70 C 0.00 0.00 0.00 1.52 -0.07 49 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.44 -0.07 49 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.36 -0.07 49 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.25 -0.10 44 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.18 -0.10 45 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.11 -0.10 46 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.04 -0.09 46 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.99 -0.08 48 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.94 -0.06 49 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.87 -0.07 48 0 20 0
30MAR27 3.70 C 0.00 0.00 0.00 0.82 -0.06 49 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.76 -0.07 48 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.71 -0.05 48 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.67 -0.05 49 0 0 0
30MAR27 4.10 C 0.67 0.67 0.67 0.62 -0.06 49 30 30 +30
30MAR27 4.20 C 0.65 0.65 0.59 0.59 -0.05 50 30 23 +16
30MAR27 4.30 C 0.61 0.61 0.61 0.54 -0.06 49 4 12 +4
30MAR27 4.40 C 0.00 0.00 0.00 0.51 -0.05 50 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.48 -0.04 50 0 1 0
30MAR27 4.60 C 0.00 0.00 0.00 0.45 -0.04 50 0 30 0
30MAR27 4.70 C 0.00 0.00 0.00 0.42 -0.04 50 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.39 -0.04 50 0 11 0
30MAR27 4.90 C 0.00 0.00 0.00 0.37 -0.03 51 0 53 0
30MAR27 5.00 C 0.00 0.00 0.00 0.33 -0.03 50 0 77 0
30MAR27 5.25 C 0.31 0.31 0.31 0.28 -0.03 50 45 1,616 +45
30MAR27 5.50 C 0.00 0.00 0.00 0.24 -0.02 51 0 36 0
30MAR27 5.75 C 0.00 0.00 0.00 0.20 -0.02 51 0 30 0
30MAR27 6.00 C 0.00 0.00 0.00 0.16 -0.02 50 0 35 0
30MAR27 6.25 C 0.00 0.00 0.00 0.13 -0.02 50 0 51 0
30MAR27 6.50 C 0.00 0.00 0.00 0.11 -0.02 51 0 32 0
30MAR27 6.75 C 0.00 0.00 0.00 0.09 -0.01 50 0 35 0
30MAR27 7.00 C 0.00 0.00 0.00 0.08 -0.01 51 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.06 -0.01 50 0 1 0
30MAR27 7.50 C 0.00 0.00 0.00 0.05 -0.01 50 0 419 0
30MAR27 7.75 C 0.00 0.00 0.00 0.04 -0.01 50 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 18 0
30MAR27 8.25 C 0.00 0.00 0.00 0.02 -0.01 47 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 52 0 163 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 57 0 29 0
29JUN27 2.70 C 0.00 0.00 0.00 1.60 -0.07 51 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.52 -0.07 50 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.45 -0.07 50 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.38 -0.07 50 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.31 -0.07 50 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.25 -0.07 50 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.19 -0.06 50 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.13 -0.06 50 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.07 -0.06 50 0 44 0
29JUN27 3.60 C 0.00 0.00 0.00 1.02 -0.06 51 0 43 0
29JUN27 3.70 C 0.00 0.00 0.00 0.94 -0.08 48 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 0.89 -0.07 48 0 41 0
29JUN27 3.90 C 0.00 0.00 0.00 0.85 -0.05 49 0 22 0
29JUN27 4.00 C 0.00 0.00 0.00 0.80 -0.06 49 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.76 -0.06 49 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.72 -0.05 49 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.69 -0.05 50 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.65 -0.06 50 0 5 0
29JUN27 4.50 C 0.00 0.00 0.00 0.62 -0.05 50 0 158 0
29JUN27 4.60 C 0.00 0.00 0.00 0.58 -0.04 50 0 28 0
29JUN27 4.70 C 0.00 0.00 0.00 0.55 -0.04 50 0 45 0
29JUN27 4.80 C 0.00 0.00 0.00 0.53 -0.04 50 0 18 0
29JUN27 4.90 C 0.00 0.00 0.00 0.51 -0.04 51 0 45 0
29JUN27 5.00 C 0.00 0.00 0.00 0.46 -0.06 49 0 6 0
29JUN27 5.25 C 0.00 0.00 0.00 0.41 -0.03 50 0 45 0
29JUN27 5.50 C 0.00 0.00 0.00 0.36 -0.04 51 0 60 0
29JUN27 5.75 C 0.00 0.00 0.00 0.32 -0.03 51 0 892 0
29JUN27 6.00 C 0.00 0.00 0.00 0.27 -0.03 50 0 22 0
29JUN27 6.25 C 0.00 0.00 0.00 0.24 -0.03 51 0 15 0
29JUN27 6.50 C 0.00 0.00 0.00 0.21 -0.02 51 0 291 0
29JUN27 6.75 C 0.00 0.00 0.00 0.18 -0.02 51 0 33 0
29JUN27 7.00 C 0.00 0.00 0.00 0.16 -0.02 51 0 35 0
29JUN27 7.25 C 0.00 0.00 0.00 0.14 -0.01 51 0 2 0
29JUN27 7.50 C 0.00 0.00 0.00 0.12 -0.02 51 0 15 0
29JUN27 7.75 C 0.00 0.00 0.00 0.10 -0.02 50 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.09 -0.01 51 0 268 0
29SEP27 3.30 C 0.00 0.00 0.00 1.30 -0.05 51 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 1.24 -0.05 51 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 1.19 -0.05 51 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 1.14 -0.05 51 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 1.09 -0.05 51 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 1.04 -0.05 51 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.97 -0.07 50 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.92 -0.06 49 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.88 -0.06 49 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.84 -0.07 49 0 1 0
29SEP27 4.30 C 0.00 0.00 0.00 0.81 -0.06 50 0 1 0
29SEP27 4.40 C 0.00 0.00 0.00 0.77 -0.06 50 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.74 -0.06 50 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.71 -0.05 50 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.68 -0.05 50 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.66 -0.05 51 0 0 0
29SEP27 4.90 C 0.65 0.65 0.65 0.63 -0.05 51 4 8 +4
29SEP27 5.00 C 0.00 0.00 0.00 0.60 -0.04 51 0 67 0
29SEP27 5.25 C 0.00 0.00 0.00 0.54 -0.05 51 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.49 -0.04 52 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.45 -0.02 52 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.40 -0.02 52 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.36 -0.02 52 0 12 0
29SEP27 6.50 C 0.00 0.00 0.00 0.32 -0.02 52 0 45 0
TOTAL CALL 227 57,075 +119
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 117 0 30 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 100 0 36 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 91 0 92 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 83 0 26 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 75 0 15 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 68 0 202 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 60 0 92 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 52 0 142 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 45 0 222 0
29SEP26 3.70 P 0.00 0.00 0.00 0.02 0.00 45 0 3,080 0
29SEP26 3.80 P 0.00 0.00 0.00 0.04 +0.01 47 0 255 0
29SEP26 3.90 P 0.00 0.00 0.00 0.06 +0.01 45 0 345 0
29SEP26 4.00 P 0.00 0.00 0.00 0.10 +0.02 47 0 718 0
29SEP26 4.10 P 0.10 0.10 0.10 0.14 +0.02 45 4 532 0
29SEP26 4.20 P 0.22 0.22 0.22 0.20 +0.03 47 16 496 -1
29SEP26 4.30 P 0.00 0.00 0.00 0.27 +0.05 48 0 186 0
29SEP26 4.40 P 0.00 0.00 0.00 0.34 +0.04 47 0 505 0
29SEP26 4.50 P 0.00 0.00 0.00 0.42 +0.06 46 0 316 0
29SEP26 4.60 P 0.00 0.00 0.00 0.51 +0.07 48 0 217 0
29SEP26 4.70 P 0.57 0.57 0.57 0.61 +0.08 54 1 500 -1
29SEP26 4.80 P 0.00 0.00 0.00 0.69 +0.07 0 0 339 0
29SEP26 4.90 P 0.00 0.00 0.00 0.79 +0.07 0 0 252 0
29SEP26 5.00 P 0.00 0.00 0.00 0.90 +0.08 63 0 2,189 0
29SEP26 5.25 P 0.00 0.00 0.00 1.15 +0.08 74 0 348 0
29SEP26 5.50 P 0.00 0.00 0.00 1.39 +0.07 0 0 348 0
29SEP26 5.75 P 0.00 0.00 0.00 1.64 +0.07 0 0 10 -46
29SEP26 6.00 P 0.00 0.00 0.00 1.91 +0.09 117 0 2,403 0
29SEP26 6.25 P 0.00 0.00 0.00 2.14 +0.07 0 0 400 -35
29SEP26 6.50 P 0.00 0.00 0.00 2.39 +0.07 0 0 3,003 0
29SEP26 6.75 P 2.64 2.64 2.64 2.64 +0.07 0 2 193 0
29SEP26 7.00 P 0.00 0.00 0.00 2.89 +0.07 0 0 1,582 0
29SEP26 7.25 P 0.00 0.00 0.00 3.14 +0.07 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.39 +0.07 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.64 +0.07 0 0 15 0
29SEP26 8.00 P 0.00 0.00 0.00 3.89 +0.07 0 0 126 0
29SEP26 8.25 P 0.00 0.00 0.00 4.14 +0.07 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.39 +0.07 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.64 +0.07 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.89 +0.07 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.14 +0.07 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.39 +0.07 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.64 +0.07 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.89 +0.07 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 6.39 +0.07 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.89 +0.07 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 7.39 +0.07 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.89 +0.07 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 8.39 +0.07 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 8.89 +0.07 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 9.39 +0.07 0 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.02 0.00 50 0 63 0
29OCT26 3.30 P 0.00 0.00 0.00 0.03 0.00 49 0 122 0
29OCT26 3.40 P 0.00 0.00 0.00 0.04 0.00 48 0 77 0
29OCT26 3.50 P 0.00 0.00 0.00 0.06 +0.01 49 0 40 0
29OCT26 3.60 P 0.00 0.00 0.00 0.08 +0.02 49 0 77 0
29OCT26 3.70 P 0.00 0.00 0.00 0.10 +0.02 47 0 17 0
29OCT26 3.80 P 0.00 0.00 0.00 0.13 +0.02 47 0 72 0
29OCT26 3.90 P 0.00 0.00 0.00 0.17 +0.03 48 0 106 0
29OCT26 4.00 P 0.00 0.00 0.00 0.21 +0.03 47 0 242 0
29OCT26 4.10 P 0.00 0.00 0.00 0.26 +0.03 47 0 278 0
29OCT26 4.20 P 0.00 0.00 0.00 0.32 +0.04 48 0 185 0
29OCT26 4.30 P 0.00 0.00 0.00 0.38 +0.05 48 0 30 0
29OCT26 4.40 P 0.45 0.45 0.45 0.44 +0.04 47 20 310 0
29OCT26 4.50 P 0.00 0.00 0.00 0.52 +0.05 49 0 61 0
29OCT26 4.60 P 0.00 0.00 0.00 0.58 +0.04 46 0 64 0
29OCT26 4.70 P 0.00 0.00 0.00 0.68 +0.08 50 0 95 0
29OCT26 4.80 P 0.00 0.00 0.00 0.75 +0.05 48 0 62 0
29OCT26 4.90 P 0.00 0.00 0.00 0.84 +0.07 49 0 91 0
29OCT26 5.00 P 0.00 0.00 0.00 0.93 +0.06 49 0 99 0
29OCT26 5.25 P 0.00 0.00 0.00 1.18 +0.09 58 0 76 0
29OCT26 5.50 P 0.00 0.00 0.00 1.43 +0.11 65 0 15 0
29OCT26 5.75 P 0.00 0.00 0.00 1.66 +0.09 64 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.92 +0.10 75 0 1 0
29OCT26 6.25 P 0.00 0.00 0.00 2.15 +0.08 69 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.39 +0.07 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.64 +0.07 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.89 +0.07 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 3.14 +0.07 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.39 +0.07 0 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.06 0.00 48 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.08 0.00 48 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.10 +0.01 47 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.13 +0.01 48 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.16 +0.01 47 0 3 0
27NOV26 3.80 P 0.00 0.00 0.00 0.20 +0.02 48 0 5 0
27NOV26 3.90 P 0.00 0.00 0.00 0.24 +0.02 48 0 4 0
27NOV26 4.00 P 0.26 0.26 0.26 0.29 +0.02 48 208 168 +10
27NOV26 4.10 P 0.00 0.00 0.00 0.34 +0.03 48 0 15 0
27NOV26 4.20 P 0.00 0.00 0.00 0.40 +0.04 49 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.46 +0.04 49 0 182 0
27NOV26 4.40 P 0.00 0.00 0.00 0.53 +0.05 50 0 100 0
27NOV26 4.50 P 0.00 0.00 0.00 0.60 +0.05 50 0 3 0
27NOV26 4.60 P 0.00 0.00 0.00 0.68 +0.06 52 0 150 0
27NOV26 4.70 P 0.00 0.00 0.00 0.75 +0.06 51 0 40 0
27NOV26 4.80 P 0.00 0.00 0.00 0.83 +0.06 52 0 15 0
27NOV26 4.90 P 0.00 0.00 0.00 0.92 +0.07 54 0 115 0
27NOV26 5.00 P 0.00 0.00 0.00 1.00 +0.07 54 0 15 0
27NOV26 5.25 P 0.00 0.00 0.00 1.21 +0.06 53 0 150 0
27NOV26 5.50 P 0.00 0.00 0.00 1.44 +0.07 55 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.69 +0.09 61 0 15 0
27NOV26 6.00 P 0.00 0.00 0.00 1.93 +0.10 63 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 2.16 +0.09 61 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.40 +0.08 60 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.65 +0.08 64 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.91 +0.09 74 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 3.14 +0.07 0 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 3.39 +0.07 0 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.02 0.00 49 0 8 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 0.00 50 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 0.00 50 0 33 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 0.00 49 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.06 0.00 47 0 15 0
30DEC26 3.20 P 0.00 0.00 0.00 0.08 +0.01 48 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.10 0.00 48 0 95 0
30DEC26 3.40 P 0.00 0.00 0.00 0.12 0.00 47 0 90 0
30DEC26 3.50 P 0.00 0.00 0.00 0.15 +0.01 47 0 45 0
30DEC26 3.60 P 0.00 0.00 0.00 0.19 +0.02 48 0 315 0
30DEC26 3.70 P 0.00 0.00 0.00 0.22 +0.02 48 0 350 0
30DEC26 3.80 P 0.00 0.00 0.00 0.26 +0.02 48 0 70 0
30DEC26 3.90 P 0.00 0.00 0.00 0.31 +0.03 49 0 225 0
30DEC26 4.00 P 0.00 0.00 0.00 0.36 +0.04 49 0 453 0
30DEC26 4.10 P 0.38 0.40 0.38 0.41 +0.04 49 4 753 +4
30DEC26 4.20 P 0.00 0.00 0.00 0.47 +0.04 49 0 328 0
30DEC26 4.30 P 0.00 0.00 0.00 0.53 +0.04 49 0 29 0
30DEC26 4.40 P 0.00 0.00 0.00 0.59 +0.03 49 0 36 0
30DEC26 4.50 P 0.00 0.00 0.00 0.64 +0.03 47 0 131 0
30DEC26 4.60 P 0.00 0.00 0.00 0.73 +0.05 50 0 201 0
30DEC26 4.70 P 0.00 0.00 0.00 0.81 +0.06 51 0 183 0
30DEC26 4.80 P 0.00 0.00 0.00 0.88 +0.05 50 0 376 0
30DEC26 4.90 P 0.00 0.00 0.00 0.96 +0.05 51 0 922 0
30DEC26 5.00 P 1.04 1.04 1.04 1.04 +0.06 51 2 406 0
30DEC26 5.25 P 0.00 0.00 0.00 1.26 +0.07 53 0 559 0
30DEC26 5.50 P 0.00 0.00 0.00 1.49 +0.06 56 0 139 0
30DEC26 5.75 P 0.00 0.00 0.00 1.72 +0.07 57 0 75 0
30DEC26 6.00 P 0.00 0.00 0.00 1.96 +0.08 60 0 43 0
30DEC26 6.25 P 0.00 0.00 0.00 2.21 +0.08 65 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 2.43 +0.10 62 0 11 0
30DEC26 6.75 P 0.00 0.00 0.00 2.67 +0.10 63 0 1,355 0
30DEC26 7.00 P 0.00 0.00 0.00 2.91 +0.09 63 0 34 0
30DEC26 7.25 P 0.00 0.00 0.00 3.15 +0.08 62 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 3.41 +0.09 70 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 3.64 +0.07 0 0 23 0
30DEC26 8.00 P 0.00 0.00 0.00 3.89 +0.07 0 0 12 0
30DEC26 8.25 P 0.00 0.00 0.00 4.14 +0.07 0 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 4.39 +0.07 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.64 +0.07 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.89 +0.07 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.14 +0.07 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.39 +0.07 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.64 +0.07 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.89 +0.07 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 6.39 +0.07 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 6.89 +0.07 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 7.39 +0.07 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 7.89 +0.07 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 8.39 +0.07 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 8.89 +0.07 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 9.39 +0.07 0 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.07 0.00 50 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.09 +0.01 50 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.10 0.00 49 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.13 +0.01 50 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.15 +0.01 49 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.18 +0.01 49 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.21 +0.01 50 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.25 +0.02 50 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.29 +0.02 51 0 0 0
30MAR27 3.60 P 0.31 0.31 0.31 0.33 +0.03 50 2 2 +2
30MAR27 3.70 P 0.00 0.00 0.00 0.37 +0.03 50 0 12 0
30MAR27 3.80 P 0.00 0.00 0.00 0.42 +0.04 51 0 14 0
30MAR27 3.90 P 0.00 0.00 0.00 0.47 +0.04 51 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.52 +0.04 51 0 1 0
30MAR27 4.10 P 0.00 0.00 0.00 0.57 +0.04 50 0 13 0
30MAR27 4.20 P 0.00 0.00 0.00 0.63 +0.04 51 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.69 +0.04 51 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 0.76 +0.03 51 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.82 +0.04 51 0 161 0
30MAR27 4.60 P 0.00 0.00 0.00 0.89 +0.06 51 0 60 0
30MAR27 4.70 P 0.00 0.00 0.00 0.96 +0.05 52 0 60 0
30MAR27 4.80 P 0.00 0.00 0.00 1.04 +0.05 53 0 65 0
30MAR27 4.90 P 0.00 0.00 0.00 1.11 +0.05 52 0 255 0
30MAR27 5.00 P 0.00 0.00 0.00 1.20 +0.07 54 0 25 0
30MAR27 5.25 P 0.00 0.00 0.00 1.39 +0.06 54 0 55 0
30MAR27 5.50 P 0.00 0.00 0.00 1.59 +0.06 54 0 250 0
30MAR27 5.75 P 0.00 0.00 0.00 1.82 +0.08 56 0 3 0
30MAR27 6.00 P 0.00 0.00 0.00 2.01 +0.08 53 0 7 0
30MAR27 6.25 P 0.00 0.00 0.00 2.24 +0.08 54 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 2.47 +0.08 55 0 22 0
30MAR27 6.75 P 0.00 0.00 0.00 2.70 +0.08 55 0 11 0
30MAR27 7.00 P 0.00 0.00 0.00 2.96 +0.10 60 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 3.15 +0.05 50 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 3.41 +0.07 55 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 3.64 +0.07 0 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 3.89 +0.07 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.14 +0.07 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.39 +0.07 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.64 +0.07 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.89 +0.07 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.14 +0.07 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 5.39 +0.07 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 5.64 +0.07 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 5.89 +0.07 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 6.39 +0.07 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 6.89 +0.07 0 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.12 0.00 49 0 2 0
29JUN27 2.80 P 0.00 0.00 0.00 0.15 +0.01 50 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.17 0.00 50 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.20 +0.01 50 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.23 +0.01 50 0 12 0
29JUN27 3.20 P 0.00 0.00 0.00 0.26 +0.01 50 0 2 0
29JUN27 3.30 P 0.00 0.00 0.00 0.30 +0.02 50 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.35 +0.03 51 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.39 +0.02 51 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.43 +0.02 50 0 250 0
29JUN27 3.70 P 0.00 0.00 0.00 0.48 +0.02 51 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.53 +0.03 51 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.58 +0.03 51 0 2 0
29JUN27 4.00 P 0.00 0.00 0.00 0.63 +0.02 51 0 77 0
29JUN27 4.10 P 0.00 0.00 0.00 0.69 +0.03 51 0 2 0
29JUN27 4.20 P 0.00 0.00 0.00 0.75 +0.03 51 0 74 0
29JUN27 4.30 P 0.00 0.00 0.00 0.81 +0.03 51 0 180 0
29JUN27 4.40 P 0.00 0.00 0.00 0.88 +0.04 52 0 188 0
29JUN27 4.50 P 0.00 0.00 0.00 0.94 +0.03 52 0 42 0
29JUN27 4.60 P 0.00 0.00 0.00 1.00 +0.03 51 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.07 +0.04 51 0 45 0
29JUN27 4.80 P 0.00 0.00 0.00 1.14 +0.04 51 0 90 0
29JUN27 4.90 P 0.00 0.00 0.00 1.22 +0.05 52 0 91 0
29JUN27 5.00 P 0.00 0.00 0.00 1.29 +0.05 52 0 15 0
29JUN27 5.25 P 0.00 0.00 0.00 1.48 +0.05 52 0 15 0
29JUN27 5.50 P 0.00 0.00 0.00 1.69 +0.06 54 0 15 0
29JUN27 5.75 P 0.00 0.00 0.00 1.89 +0.06 53 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.06 +0.05 50 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 2.27 +0.05 50 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.49 +0.05 50 0 8 0
29JUN27 6.75 P 0.00 0.00 0.00 2.72 +0.06 50 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.96 +0.07 52 0 15 0
29JUN27 7.25 P 0.00 0.00 0.00 3.18 +0.06 50 0 30 0
29JUN27 7.50 P 0.00 0.00 0.00 3.42 +0.06 50 0 15 0
29JUN27 7.75 P 0.00 0.00 0.00 3.66 +0.07 51 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.90 +0.07 50 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.38 +0.01 50 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.42 +0.01 50 0 10 0
29SEP27 3.50 P 0.00 0.00 0.00 0.47 +0.02 51 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.52 +0.03 51 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.57 +0.04 51 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.62 +0.03 51 0 2 0
29SEP27 3.90 P 0.00 0.00 0.00 0.69 +0.05 52 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.73 +0.03 51 0 30 0
29SEP27 4.10 P 0.00 0.00 0.00 0.81 +0.05 53 0 0 0
29SEP27 4.20 P 0.82 0.82 0.82 0.87 +0.06 53 5 5 +5
29SEP27 4.30 P 0.00 0.00 0.00 0.91 +0.04 51 0 1 0
29SEP27 4.40 P 0.00 0.00 0.00 0.97 +0.03 51 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.06 +0.06 53 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.11 +0.05 52 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.16 +0.02 51 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.23 +0.04 51 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.30 +0.04 51 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 1.37 +0.04 51 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.55 +0.05 51 0 8 0
29SEP27 5.50 P 0.00 0.00 0.00 1.74 +0.05 51 0 30 0
29SEP27 5.75 P 0.00 0.00 0.00 1.94 +0.05 51 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 2.14 +0.05 51 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 2.35 +0.06 51 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.57 +0.06 51 0 0 0
TOTAL PUT 264 32,178 -62
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 64.40 -0.01 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 61.91 0.00 80 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.41 -0.01 57 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 56.91 -0.01 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.42 0.00 71 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 51.92 -0.01 61 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.42 -0.01 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 46.92 -0.01 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.43 -0.01 54 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 41.93 -0.01 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.43 -0.01 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 36.94 -0.01 45 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.44 -0.01 38 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 31.94 -0.01 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 29.44 -0.02 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 26.95 -0.01 31 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 24.45 -0.01 0 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 21.95 -0.01 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 19.46 -0.01 23 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 16.96 -0.01 18 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 14.46 -0.01 0 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 11.96 -0.02 0 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 9.47 -0.01 11 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 6.97 -0.01 0 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 4.47 -0.02 0 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 2.03 -0.02 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.36 -0.02 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 25.44 -0.01 11 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 22.96 -0.01 9 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 20.48 -0.01 8 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 18.00 -0.01 0 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.52 -0.01 0 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.04 -0.02 0 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.57 -0.01 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.12 -0.01 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 5.75 -0.01 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 3.62 -0.01 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 1.95 -0.01 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 0.86 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.30 -0.01 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.08 -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 9 0 0 0
TOTAL CALL 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.01 0.00 10 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 0.06 0.00 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 0.91 -0.02 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 10 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 0.15 0.00 4 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 0.54 0.00 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 1.48 0.00 4 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 3.23 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$ 95.000
29SEP26 50.00 C 0.00 0.00 0.00 45.68 -1.23 204 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 42.95 -1.68 173 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 40.73 -1.19 180 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 37.57 -1.85 83 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 35.47 -1.75 140 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 32.73 -1.76 109 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 30.02 -1.91 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 27.99 -1.44 110 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 25.50 -1.44 100 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 23.17 -1.27 98 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 20.69 -1.26 89 0 29 0
29SEP26 77.50 C 0.00 0.00 0.00 18.13 -1.28 77 0 25 0
29SEP26 80.00 C 0.00 0.00 0.00 15.60 -1.40 67 0 32 0
29SEP26 82.50 C 0.00 0.00 0.00 12.73 -1.89 42 0 212 0
29SEP26 85.00 C 0.00 0.00 0.00 10.55 -1.57 47 0 494 0
29SEP26 87.50 C 0.00 0.00 0.00 8.24 -1.71 42 0 168 0
29SEP26 90.00 C 6.58 6.58 6.58 6.17 -1.53 40 1 307 0
29SEP26 92.50 C 0.00 0.00 0.00 4.54 -1.38 41 0 69 0
29SEP26 95.00 C 3.41 3.41 3.11 3.13 -1.41 41 4 209 +3
29SEP26 97.50 C 2.32 2.32 2.32 2.10 -1.06 41 1 593 0
29SEP26 100.00 C 1.53 1.53 1.42 1.42 -0.76 43 39 1,502 +23
29SEP26 102.50 C 1.39 1.39 1.39 0.86 -0.59 43 1 68 +1
29SEP26 105.00 C 0.92 0.92 0.80 0.50 -0.47 43 4 125 0
29SEP26 107.50 C 0.54 0.54 0.54 0.28 -0.33 43 2 215 -2
29SEP26 110.00 C 0.50 0.50 0.50 0.15 -0.21 43 1 402 -1
29SEP26 112.50 C 0.00 0.00 0.00 0.08 -0.13 43 0 240 0
29SEP26 115.00 C 0.00 0.00 0.00 0.04 -0.08 43 0 133 0
29SEP26 117.50 C 0.00 0.00 0.00 0.02 -0.04 43 0 74 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 -0.03 44 0 211 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 52 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 50 0 60 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 54 0 39 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 57 0 704 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 60 0 40 0
29OCT26 57.50 C 0.00 0.00 0.00 38.25 -1.71 91 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 35.78 -1.44 85 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 33.32 -1.52 79 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 30.86 -1.37 74 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 28.56 -1.44 73 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 26.12 -1.11 68 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 23.17 -1.89 51 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 21.23 -0.72 57 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 18.28 -1.61 43 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 16.15 -1.35 44 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 14.09 -1.61 44 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 12.15 -1.53 44 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 10.37 -1.30 44 0 16 0
29OCT26 90.00 C 9.61 9.61 9.61 8.75 -1.18 44 15 61 +15
29OCT26 92.50 C 8.07 8.07 8.07 7.30 -1.06 44 15 26 0
29OCT26 95.00 C 0.00 0.00 0.00 6.03 -0.97 44 0 16 0
29OCT26 97.50 C 0.00 0.00 0.00 4.83 -0.86 43 0 22 0
29OCT26 100.00 C 0.00 0.00 0.00 3.95 -0.71 44 0 252 0
29OCT26 102.50 C 0.00 0.00 0.00 3.16 -0.61 44 0 40 0
29OCT26 105.00 C 0.00 0.00 0.00 2.55 -0.66 44 0 19 0
29OCT26 107.50 C 0.00 0.00 0.00 2.02 -0.52 45 0 50 0
29OCT26 110.00 C 0.00 0.00 0.00 1.56 -0.44 45 0 72 0
29OCT26 112.50 C 1.35 1.35 1.35 1.20 -0.36 45 1 77 +1
29OCT26 115.00 C 0.00 0.00 0.00 0.91 -0.29 44 0 24 0
29OCT26 117.50 C 0.85 0.85 0.85 0.69 -0.23 44 5 5 +5
29OCT26 120.00 C 0.00 0.00 0.00 0.51 -0.19 44 0 74 0
29OCT26 122.50 C 0.00 0.00 0.00 0.38 -0.15 44 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.28 -0.11 44 0 88 0
29OCT26 127.50 C 0.00 0.00 0.00 0.20 -0.09 44 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.15 -0.06 44 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.11 -0.05 44 0 1 0
27NOV26 62.50 C 0.00 0.00 0.00 33.40 -1.73 60 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 31.00 -1.52 57 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 28.63 -1.79 55 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 26.25 -1.78 52 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 23.97 -1.79 51 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 21.95 -1.19 52 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 19.65 -1.73 48 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 17.92 -1.14 50 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 15.53 -1.63 46 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 13.78 -1.53 46 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 12.17 -1.47 46 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 10.66 -1.20 46 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 9.16 -1.29 45 0 15 0
27NOV26 95.00 C 0.00 0.00 0.00 7.95 -1.20 45 0 4 0
27NOV26 97.50 C 0.00 0.00 0.00 7.00 -0.96 46 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 6.07 -0.87 46 0 100 0
27NOV26 102.50 C 0.00 0.00 0.00 5.14 -0.90 46 0 25 0
27NOV26 105.00 C 0.00 0.00 0.00 4.46 -0.74 46 0 25 0
27NOV26 107.50 C 0.00 0.00 0.00 3.77 -0.77 46 0 1 0
27NOV26 110.00 C 0.00 0.00 0.00 3.18 -0.74 46 0 30 0
27NOV26 112.50 C 0.00 0.00 0.00 2.66 -0.67 46 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 2.23 -0.58 46 0 2 0
27NOV26 117.50 C 0.00 0.00 0.00 1.80 -0.57 46 0 2 0
27NOV26 120.00 C 0.00 0.00 0.00 1.49 -0.50 46 0 58 0
27NOV26 122.50 C 0.00 0.00 0.00 1.23 -0.43 46 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 1.01 -0.38 46 0 1 0
27NOV26 127.50 C 0.00 0.00 0.00 0.83 -0.32 46 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.68 -0.25 46 0 6 0
27NOV26 132.50 C 0.00 0.00 0.00 0.55 -0.22 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 46.00 -1.56 73 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 43.84 -1.29 75 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 41.41 -1.08 71 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 38.55 -1.71 59 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 36.30 -1.59 59 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 33.88 -1.33 56 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 31.56 -1.11 54 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 29.25 -1.39 52 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 27.00 -1.46 50 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 25.05 -1.21 51 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 22.80 -1.42 49 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 20.97 -1.27 49 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 19.23 -1.07 50 0 2 0
30DEC26 82.50 C 0.00 0.00 0.00 17.44 -0.67 49 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 15.75 -0.98 49 0 175 0
30DEC26 87.50 C 0.00 0.00 0.00 13.78 -1.35 46 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 12.35 -1.18 46 0 29 0
30DEC26 92.50 C 0.00 0.00 0.00 11.10 -1.06 46 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 9.90 -1.04 46 0 60 0
30DEC26 97.50 C 0.00 0.00 0.00 8.82 -0.97 46 0 16 0
30DEC26 100.00 C 0.00 0.00 0.00 7.84 -0.90 46 0 51 0
30DEC26 102.50 C 0.00 0.00 0.00 6.96 -0.83 47 0 25 0
30DEC26 105.00 C 0.00 0.00 0.00 6.20 -0.73 47 0 68 0
30DEC26 107.50 C 0.00 0.00 0.00 5.44 -0.71 47 0 141 0
30DEC26 110.00 C 0.00 0.00 0.00 4.77 -0.69 47 0 51 0
30DEC26 112.50 C 0.00 0.00 0.00 4.04 -0.80 46 0 91 0
30DEC26 115.00 C 4.10 4.10 4.10 3.53 -0.71 46 24 57 +20
30DEC26 117.50 C 0.00 0.00 0.00 3.07 -0.64 46 0 520 0
30DEC26 120.00 C 0.00 0.00 0.00 2.66 -0.58 46 20 23 +20
30DEC26 122.50 C 0.00 0.00 0.00 2.31 -0.52 46 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 2.00 -0.46 46 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 1.72 -0.42 46 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 1.49 -0.36 46 0 1 0
30DEC26 132.50 C 0.00 0.00 0.00 1.28 -0.28 46 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 46.44 -1.87 55 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 44.17 -1.70 55 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 41.76 -1.75 52 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 40.20 -1.13 59 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 37.96 -1.06 57 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 35.95 -0.90 57 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 33.63 -1.09 54 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 31.76 -0.89 54 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 29.55 -1.13 52 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 27.72 -0.99 51 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 26.01 -0.89 52 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 24.24 -0.83 51 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 22.55 -0.67 50 0 40 0
30MAR27 82.50 C 0.00 0.00 0.00 20.95 -0.95 50 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 19.37 -0.52 49 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 17.67 -1.10 48 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 16.37 -1.15 48 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 15.26 -1.00 48 0 11 0
30MAR27 95.00 C 0.00 0.00 0.00 14.14 -0.98 48 0 1 0
30MAR27 97.50 C 13.23 13.23 13.23 13.08 -0.93 48 6 6 +6
30MAR27 100.00 C 0.00 0.00 0.00 12.10 -0.89 48 0 5 0
30MAR27 102.50 C 0.00 0.00 0.00 11.20 -0.83 48 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 10.35 -0.79 48 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 9.58 -0.73 49 0 50 0
30MAR27 110.00 C 0.00 0.00 0.00 8.81 -0.74 49 0 10 0
30MAR27 112.50 C 0.00 0.00 0.00 7.93 -0.92 48 0 1 0
30MAR27 115.00 C 0.00 0.00 0.00 7.44 -0.72 48 0 2 0
30MAR27 117.50 C 0.00 0.00 0.00 6.63 -0.87 48 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 6.08 -0.79 48 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 5.58 -0.75 48 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 5.26 -0.56 48 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 4.82 -0.52 48 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 4.29 -0.61 48 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 3.92 -0.57 48 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 48.08 -1.30 61 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 45.85 -1.31 59 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 43.67 -1.27 57 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 41.63 -1.28 56 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 39.54 -1.48 55 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 37.45 -1.54 54 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 35.61 -1.25 54 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 33.80 -1.24 53 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 31.99 -0.92 53 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 30.25 -0.92 52 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 28.57 -0.90 52 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 26.97 -0.68 51 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 25.44 -0.68 51 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 23.98 -0.74 51 0 300 0
29JUN27 85.00 C 0.00 0.00 0.00 22.60 -0.71 50 0 300 0
29JUN27 87.50 C 0.00 0.00 0.00 21.28 -0.41 50 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 19.69 -1.16 49 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 18.53 -1.11 49 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 17.47 -1.13 49 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 16.43 -1.12 49 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 15.49 -0.98 49 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 14.59 -0.96 49 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 13.69 -0.99 49 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 12.94 -0.95 49 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 12.14 -0.99 49 0 300 0
29JUN27 112.50 C 0.00 0.00 0.00 11.38 -0.95 49 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 10.68 -0.91 49 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 10.01 -0.87 49 0 10 0
29JUN27 120.00 C 0.00 0.00 0.00 9.38 -0.84 49 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 8.80 -0.79 49 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 8.24 -0.77 49 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 7.72 -0.73 49 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 7.24 -0.69 49 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 6.78 -0.67 49 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 34.03 -1.50 52 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 32.41 -1.51 52 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 30.84 -1.55 52 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 29.49 -1.34 52 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 28.06 -1.17 52 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 26.69 -1.23 51 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 25.39 -1.23 51 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 24.14 -1.23 51 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 22.69 -1.42 50 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 21.59 -1.22 50 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 20.55 -1.08 50 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 19.44 -1.17 50 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 18.44 -1.39 50 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 17.56 -1.22 50 0 200 0
29SEP27 105.00 C 0.00 0.00 0.00 16.79 -1.12 50 0 200 0
29SEP27 107.50 C 0.00 0.00 0.00 15.93 -1.26 50 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 15.19 -1.16 50 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 14.45 -1.09 50 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 13.72 -1.06 50 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 13.02 -1.04 50 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 12.37 -1.00 50 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 11.74 -0.97 50 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 11.15 -0.94 50 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 10.59 -0.90 50 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 10.05 -0.88 50 0 0 0
TOTAL CALL 139 9,977 +91
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 116 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 108 0 39 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 100 0 35 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 92 0 22 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 84 0 17 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 77 0 6 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 71 0 8 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 64 0 46 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1,341 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 52 0 99 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 46 0 283 0
29SEP26 77.50 P 0.00 0.00 0.00 0.02 0.00 43 0 299 0
29SEP26 80.00 P 0.14 0.14 0.14 0.06 +0.01 43 1 1,126 -1
29SEP26 82.50 P 0.00 0.00 0.00 0.14 +0.02 43 0 232 0
29SEP26 85.00 P 0.00 0.00 0.00 0.32 +0.05 42 0 207 0
29SEP26 87.50 P 0.65 0.73 0.58 0.66 +0.11 43 20 89 +14
29SEP26 90.00 P 1.30 1.30 1.30 1.22 +0.22 43 3 422 0
29SEP26 92.50 P 1.67 2.10 1.67 2.06 +0.38 43 17 100 +17
29SEP26 95.00 P 0.00 0.00 0.00 3.21 +0.56 44 0 111 0
29SEP26 97.50 P 4.00 4.58 3.55 4.70 +0.79 44 6 286 +2
29SEP26 100.00 P 0.00 0.00 0.00 6.27 +0.82 42 0 1,099 0
29SEP26 102.50 P 0.00 0.00 0.00 8.25 +1.22 42 0 1,035 0
29SEP26 105.00 P 0.00 0.00 0.00 10.39 +1.38 42 0 17 0
29SEP26 107.50 P 0.00 0.00 0.00 12.69 +1.55 42 0 88 0
29SEP26 110.00 P 0.00 0.00 0.00 15.08 +1.67 43 0 60 0
29SEP26 112.50 P 17.63 17.63 17.63 17.52 +1.45 42 23 52 -23
29SEP26 115.00 P 0.00 0.00 0.00 20.00 +1.33 0 0 15 0
29SEP26 117.50 P 0.00 0.00 0.00 22.50 +1.84 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 25.00 +1.85 0 0 7 0
29SEP26 122.50 P 0.00 0.00 0.00 27.50 +1.85 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 30.00 +1.85 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 32.50 +1.85 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 35.00 +1.68 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 37.50 +1.36 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 52 0 34 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29OCT26 62.50 P 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 8 0
29OCT26 67.50 P 0.00 0.00 0.00 0.06 +0.02 45 0 20 0
29OCT26 70.00 P 0.00 0.00 0.00 0.11 +0.03 44 0 20 0
29OCT26 72.50 P 0.00 0.00 0.00 0.20 +0.05 44 0 18 0
29OCT26 75.00 P 0.00 0.00 0.00 0.35 +0.08 44 0 76 0
29OCT26 77.50 P 0.00 0.00 0.00 0.57 +0.13 44 0 47 0
29OCT26 80.00 P 0.00 0.00 0.00 0.90 +0.19 45 0 309 0
29OCT26 82.50 P 0.00 0.00 0.00 1.33 +0.26 45 0 195 0
29OCT26 85.00 P 0.00 0.00 0.00 1.85 +0.29 44 0 62 0
29OCT26 87.50 P 2.18 2.37 2.18 2.53 +0.33 44 13 121 +11
29OCT26 90.00 P 2.67 3.00 2.67 3.39 +0.40 44 16 101 -15
29OCT26 92.50 P 3.58 3.80 3.58 4.45 +0.52 44 16 51 +1
29OCT26 95.00 P 0.00 0.00 0.00 5.66 +0.61 44 0 36 0
29OCT26 97.50 P 0.00 0.00 0.00 7.06 +0.73 44 0 16 0
29OCT26 100.00 P 0.00 0.00 0.00 8.70 +0.92 44 0 25 0
29OCT26 102.50 P 0.00 0.00 0.00 10.36 +0.88 44 0 30 0
29OCT26 105.00 P 0.00 0.00 0.00 12.19 +0.92 44 0 15 0
29OCT26 107.50 P 0.00 0.00 0.00 14.13 +0.95 44 0 30 0
29OCT26 110.00 P 0.00 0.00 0.00 15.81 +0.76 39 0 30 0
29OCT26 112.50 P 0.00 0.00 0.00 17.92 +0.91 37 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 20.41 +0.87 41 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 22.68 +1.06 39 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 25.01 +1.13 35 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 27.65 +0.98 44 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 30.07 +1.63 44 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 32.53 +1.34 44 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 35.01 +1.69 45 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 37.50 +1.36 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.12 +0.01 46 0 12 0
27NOV26 65.00 P 0.00 0.00 0.00 0.20 +0.02 46 0 5 0
27NOV26 67.50 P 0.00 0.00 0.00 0.32 +0.03 46 0 58 0
27NOV26 70.00 P 0.00 0.00 0.00 0.49 +0.04 46 0 71 0
27NOV26 72.50 P 0.00 0.00 0.00 0.74 +0.08 46 0 27 0
27NOV26 75.00 P 0.00 0.00 0.00 1.06 +0.12 46 0 11 0
27NOV26 77.50 P 0.00 0.00 0.00 1.46 +0.13 46 0 80 0
27NOV26 80.00 P 0.00 0.00 0.00 1.94 +0.23 46 0 94 0
27NOV26 82.50 P 0.00 0.00 0.00 2.56 +0.29 46 0 42 0
27NOV26 85.00 P 3.12 3.12 3.12 3.24 +0.29 45 1 43 +1
27NOV26 87.50 P 0.00 0.00 0.00 4.12 +0.43 46 0 277 0
27NOV26 90.00 P 0.00 0.00 0.00 5.17 +0.55 46 0 271 0
27NOV26 92.50 P 0.00 0.00 0.00 6.31 +0.63 46 0 205 0
27NOV26 95.00 P 0.00 0.00 0.00 7.50 +0.64 45 0 2 0
27NOV26 97.50 P 0.00 0.00 0.00 9.01 +0.83 46 0 1 0
27NOV26 100.00 P 0.00 0.00 0.00 10.75 +1.12 47 0 15 0
27NOV26 102.50 P 0.00 0.00 0.00 12.06 +0.88 46 0 16 0
27NOV26 105.00 P 0.00 0.00 0.00 13.92 +0.95 46 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 15.61 +1.10 46 0 15 0
27NOV26 110.00 P 0.00 0.00 0.00 17.70 +1.12 47 0 15 0
27NOV26 112.50 P 0.00 0.00 0.00 19.72 +1.35 47 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 21.78 +1.09 47 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 23.47 +0.87 42 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 25.62 +0.69 41 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 28.34 +1.18 47 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 30.08 +1.21 37 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 32.89 +1.70 46 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 35.24 +1.64 45 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 37.74 +1.60 47 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 0.05 +0.01 46 0 26 0
30DEC26 55.00 P 0.00 0.00 0.00 0.09 +0.02 47 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 0.14 +0.02 46 0 18 0
30DEC26 60.00 P 0.00 0.00 0.00 0.23 +0.03 46 0 19 0
30DEC26 62.50 P 0.00 0.00 0.00 0.35 +0.04 46 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 0.52 +0.07 46 0 7 0
30DEC26 67.50 P 0.00 0.00 0.00 0.75 +0.10 46 0 3 0
30DEC26 70.00 P 0.00 0.00 0.00 1.04 +0.12 46 0 58 0
30DEC26 72.50 P 0.00 0.00 0.00 1.42 +0.16 46 0 91 0
30DEC26 75.00 P 0.00 0.00 0.00 1.88 +0.22 46 0 31 0
30DEC26 77.50 P 0.00 0.00 0.00 2.30 +0.16 46 0 252 0
30DEC26 80.00 P 2.88 2.88 2.88 2.91 +0.23 45 20 208 0
30DEC26 82.50 P 0.00 0.00 0.00 3.64 +0.27 45 0 62 0
30DEC26 85.00 P 0.00 0.00 0.00 4.49 +0.39 45 0 124 0
30DEC26 87.50 P 0.00 0.00 0.00 5.43 +0.44 45 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 6.51 +0.51 45 0 755 0
30DEC26 92.50 P 7.30 7.30 7.30 7.61 +0.49 45 1 15 +1
30DEC26 95.00 P 0.00 0.00 0.00 8.99 +0.64 46 0 46 0
30DEC26 97.50 P 0.00 0.00 0.00 10.40 +0.72 46 0 15 0
30DEC26 100.00 P 0.00 0.00 0.00 12.12 +0.91 47 0 75 0
30DEC26 102.50 P 0.00 0.00 0.00 13.59 +0.83 46 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 15.32 +0.89 46 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 17.20 +1.02 47 0 500 0
30DEC26 110.00 P 0.00 0.00 0.00 18.60 +0.76 45 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 20.55 +0.60 45 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 22.52 +0.61 45 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 24.57 +0.69 44 0 6 0
30DEC26 120.00 P 0.00 0.00 0.00 27.12 +1.13 47 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 29.03 +0.94 46 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 31.19 +1.20 45 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 33.25 +1.04 43 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 35.51 +0.94 43 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 38.41 +1.59 49 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.28 +0.03 48 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 0.42 +0.05 48 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 0.59 +0.08 48 0 23 0
30MAR27 57.50 P 0.00 0.00 0.00 0.80 +0.08 48 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 1.12 +0.16 48 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 1.44 +0.18 48 0 3 0
30MAR27 65.00 P 0.00 0.00 0.00 1.86 +0.19 48 0 16 0
30MAR27 67.50 P 0.00 0.00 0.00 2.33 +0.23 48 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 2.84 +0.21 48 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 3.38 +0.24 47 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 4.00 +0.27 47 0 133 0
30MAR27 77.50 P 0.00 0.00 0.00 4.79 +0.40 47 0 62 0
30MAR27 80.00 P 0.00 0.00 0.00 5.58 +0.42 47 0 170 0
30MAR27 82.50 P 0.00 0.00 0.00 6.52 +0.46 47 0 34 0
30MAR27 85.00 P 0.00 0.00 0.00 7.53 +0.50 47 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 8.63 +0.56 47 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 9.81 +0.60 47 0 12 0
30MAR27 92.50 P 0.00 0.00 0.00 11.07 +0.66 47 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 12.42 +0.71 47 0 8 0
30MAR27 97.50 P 0.00 0.00 0.00 13.84 +0.76 47 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 15.02 +0.50 46 0 5 0
30MAR27 102.50 P 0.00 0.00 0.00 16.88 +0.82 47 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 18.52 +0.85 47 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 19.95 +0.60 46 0 0 0
30MAR27 110.00 P 22.50 22.50 22.50 22.50 +1.22 49 1 1 0
30MAR27 112.50 P 23.30 23.30 23.30 23.53 +0.43 46 15 15 +15
30MAR27 115.00 P 0.00 0.00 0.00 25.25 +0.53 46 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 27.17 +0.55 46 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 29.37 +0.79 47 0 1 0
30MAR27 122.50 P 0.00 0.00 0.00 31.13 +0.58 46 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 33.23 +0.51 46 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 35.30 +0.65 46 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 37.50 +0.74 46 0 1 0
30MAR27 132.50 P 0.00 0.00 0.00 39.68 +0.43 46 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.78 +0.06 48 0 32 0
29JUN27 52.50 P 0.00 0.00 0.00 1.03 +0.08 48 0 5 0
29JUN27 55.00 P 0.00 0.00 0.00 1.34 +0.09 48 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 1.70 +0.13 48 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 2.19 +0.20 49 0 1 0
29JUN27 62.50 P 2.65 2.65 2.65 2.60 +0.11 48 2 5 +2
29JUN27 65.00 P 0.00 0.00 0.00 3.08 +0.07 48 0 4 0
29JUN27 67.50 P 0.00 0.00 0.00 3.65 +0.12 48 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 4.35 +0.17 48 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 5.12 +0.29 48 0 20 0
29JUN27 75.00 P 0.00 0.00 0.00 5.89 +0.34 48 0 560 0
29JUN27 77.50 P 0.00 0.00 0.00 6.77 +0.36 47 0 17 0
29JUN27 80.00 P 0.00 0.00 0.00 7.66 +0.37 47 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 8.73 +0.47 47 0 302 0
29JUN27 85.00 P 0.00 0.00 0.00 9.88 +0.55 47 0 300 0
29JUN27 87.50 P 10.85 10.85 10.85 10.98 +0.56 47 1 3 0
29JUN27 90.00 P 0.00 0.00 0.00 12.24 +0.59 47 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 13.58 +0.68 47 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 14.98 +0.60 48 0 15 0
29JUN27 97.50 P 0.00 0.00 0.00 16.46 +0.87 48 0 15 0
29JUN27 100.00 P 0.00 0.00 0.00 17.88 +0.80 47 0 2 0
29JUN27 102.50 P 0.00 0.00 0.00 19.21 +0.27 47 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 20.73 +0.26 47 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 22.81 +0.86 48 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 24.49 +0.58 48 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 25.92 +0.55 47 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 27.75 +0.22 47 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 29.70 +0.71 47 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 31.59 +0.66 47 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 33.53 +0.75 47 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 35.51 +0.70 47 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 37.53 +0.59 47 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 39.53 +0.71 47 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 41.60 +0.37 47 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 5.87 +0.20 48 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 6.76 +0.28 48 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 7.66 +0.28 48 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 8.58 +0.29 48 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 9.65 +0.38 48 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 10.74 +0.38 48 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 11.84 +0.38 48 0 1 0
29SEP27 87.50 P 0.00 0.00 0.00 13.06 +0.49 48 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 14.34 +0.49 48 0 2 0
29SEP27 92.50 P 0.00 0.00 0.00 15.63 +0.50 48 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 17.16 +0.73 48 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 18.64 +0.78 48 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 20.11 +0.78 48 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 21.61 +0.75 48 0 200 0
29SEP27 105.00 P 0.00 0.00 0.00 23.24 +0.79 48 0 200 0
29SEP27 107.50 P 0.00 0.00 0.00 25.04 +0.95 48 0 0 0
29SEP27 110.00 P 26.50 26.50 26.50 26.94 +1.12 49 1 1 +1
29SEP27 112.50 P 0.00 0.00 0.00 28.11 +0.56 48 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 29.91 +0.60 48 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 31.75 +0.61 48 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 33.34 +0.37 47 0 1 0
29SEP27 122.50 P 0.00 0.00 0.00 35.51 +0.64 48 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 37.45 +0.68 48 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 39.39 +0.66 48 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 41.38 +0.69 48 0 0 0
TOTAL PUT 157 14,235 +26
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDC - JD CLOSING PRICE HK$ 106.300
18SEP26 85.00 C 0.00 0.00 0.00 21.43 +0.40 127 0 0 0
18SEP26 86.00 C 0.00 0.00 0.00 20.43 +0.40 121 0 0 0
18SEP26 87.00 C 0.00 0.00 0.00 19.32 +0.29 0 0 0 0
18SEP26 88.00 C 0.00 0.00 0.00 18.32 +0.29 0 0 0 0
18SEP26 89.00 C 0.00 0.00 0.00 17.32 +0.29 0 0 0 0
18SEP26 90.00 C 0.00 0.00 0.00 16.32 +0.29 0 0 0 0
18SEP26 91.00 C 0.00 0.00 0.00 15.32 +0.29 0 0 0 0
18SEP26 92.00 C 0.00 0.00 0.00 14.32 +0.29 0 0 0 0
18SEP26 93.00 C 0.00 0.00 0.00 13.32 +0.29 0 0 0 0
18SEP26 94.00 C 0.00 0.00 0.00 12.32 +0.29 0 0 0 0
18SEP26 95.00 C 0.00 0.00 0.00 11.32 +0.29 0 0 0 0
18SEP26 96.00 C 0.00 0.00 0.00 10.33 +0.29 43 0 0 0
18SEP26 97.00 C 0.00 0.00 0.00 9.33 +0.29 39 0 0 0
18SEP26 98.00 C 0.00 0.00 0.00 8.33 +0.27 35 0 0 0
18SEP26 99.00 C 0.00 0.00 0.00 7.35 +0.27 38 0 0 0
18SEP26 100.00 C 0.00 0.00 0.00 6.37 +0.24 36 0 0 0
18SEP26 101.00 C 0.00 0.00 0.00 5.59 +0.38 48 0 0 0
18SEP26 102.00 C 0.00 0.00 0.00 4.65 +0.19 44 0 0 0
18SEP26 103.00 C 0.00 0.00 0.00 3.77 +0.14 41 0 0 0
18SEP26 104.00 C 0.00 0.00 0.00 2.96 +0.10 40 0 1 0
18SEP26 105.00 C 0.00 0.00 0.00 2.25 +0.05 39 0 32 0
18SEP26 106.00 C 1.61 1.61 1.61 1.65 +0.02 38 15 92 +15
18SEP26 107.00 C 1.13 1.31 1.13 1.16 -0.02 38 60 136 +60
18SEP26 108.00 C 0.79 1.04 0.79 0.78 -0.02 37 40 97 +8
18SEP26 109.00 C 0.56 0.65 0.56 0.51 -0.04 37 28 93 +26
18SEP26 110.00 C 0.40 0.41 0.32 0.31 -0.05 37 22 71 +12
18SEP26 111.00 C 0.22 0.22 0.22 0.18 -0.04 37 1 186 +1
18SEP26 112.00 C 0.18 0.18 0.18 0.10 -0.03 37 6 93 +6
18SEP26 113.00 C 0.13 0.13 0.13 0.06 -0.02 38 1 54 0
18SEP26 114.00 C 0.00 0.00 0.00 0.03 -0.02 37 0 5 0
18SEP26 115.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 5 0
18SEP26 116.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 72 0
18SEP26 117.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
18SEP26 118.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
18SEP26 119.00 C 0.00 0.00 0.00 0.01 0.00 49 0 4 0
18SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
18SEP26 121.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
18SEP26 122.00 C 0.00 0.00 0.00 0.01 0.00 59 0 8 0
18SEP26 123.00 C 0.00 0.00 0.00 0.01 0.00 62 0 25 0
18SEP26 124.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
18SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
18SEP26 126.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
18SEP26 127.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
18SEP26 128.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
18SEP26 129.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
18SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 82 0 22 0
25SEP26 86.00 C 0.00 0.00 0.00 20.43 +0.35 60 0 0 0
25SEP26 87.00 C 0.00 0.00 0.00 19.37 +0.29 0 0 0 0
25SEP26 88.00 C 0.00 0.00 0.00 18.37 +0.29 0 0 0 0
25SEP26 89.00 C 0.00 0.00 0.00 17.37 +0.29 0 0 0 0
25SEP26 90.00 C 0.00 0.00 0.00 16.38 +0.29 36 0 0 0
25SEP26 91.00 C 0.00 0.00 0.00 15.38 +0.29 34 0 0 0
25SEP26 92.00 C 0.00 0.00 0.00 14.38 +0.28 31 0 0 0
25SEP26 93.00 C 0.00 0.00 0.00 13.39 +0.29 33 0 0 0
25SEP26 94.00 C 0.00 0.00 0.00 12.40 +0.28 33 0 0 0
25SEP26 95.00 C 0.00 0.00 0.00 11.42 +0.28 33 0 0 0
25SEP26 96.00 C 0.00 0.00 0.00 10.44 +0.26 32 0 0 0
25SEP26 97.00 C 0.00 0.00 0.00 9.48 +0.25 32 0 0 0
25SEP26 98.00 C 0.00 0.00 0.00 8.54 +0.23 32 0 0 0
25SEP26 99.00 C 0.00 0.00 0.00 7.63 +0.22 33 0 0 0
25SEP26 100.00 C 0.00 0.00 0.00 6.74 +0.19 32 0 0 0
25SEP26 101.00 C 0.00 0.00 0.00 5.90 +0.17 33 0 0 0
25SEP26 102.00 C 0.00 0.00 0.00 5.10 +0.15 32 0 0 0
25SEP26 103.00 C 0.00 0.00 0.00 4.49 +0.15 35 0 0 0
25SEP26 104.00 C 0.00 0.00 0.00 3.79 +0.18 34 0 0 0
25SEP26 105.00 C 0.00 0.00 0.00 3.15 +0.12 34 0 0 0
25SEP26 106.00 C 2.54 2.54 2.54 2.59 +0.11 34 11 11 +11
25SEP26 107.00 C 0.00 0.00 0.00 2.09 +0.08 33 0 0 0
25SEP26 108.00 C 1.74 1.86 1.74 1.66 +0.04 33 4 3 +3
25SEP26 109.00 C 1.24 1.24 1.24 1.30 +0.01 33 11 11 +11
25SEP26 110.00 C 1.14 1.14 0.98 1.01 0.00 33 16 16 +16
25SEP26 111.00 C 0.92 0.92 0.81 0.76 -0.02 33 14 17 +14
25SEP26 112.00 C 0.61 0.61 0.61 0.57 -0.02 33 15 15 +15
25SEP26 113.00 C 0.00 0.00 0.00 0.42 -0.02 33 0 0 0
25SEP26 114.00 C 0.42 0.42 0.42 0.30 -0.02 33 15 19 +15
25SEP26 115.00 C 0.30 0.30 0.30 0.22 -0.01 33 3 28 +3
25SEP26 116.00 C 0.24 0.24 0.24 0.15 -0.01 33 30 30 +30
25SEP26 117.00 C 0.21 0.21 0.21 0.11 -0.01 33 4 4 +4
25SEP26 118.00 C 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
25SEP26 119.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
25SEP26 120.00 C 0.11 0.11 0.11 0.03 -0.01 33 8 8 +8
25SEP26 121.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
25SEP26 122.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
25SEP26 123.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
25SEP26 124.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
25SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
25SEP26 126.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 64.45 +0.19 207 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 63.46 +0.20 204 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 62.46 +0.20 199 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 61.46 +0.20 194 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 60.46 +0.20 189 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 59.46 +0.20 185 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 58.46 +0.20 180 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 57.61 +0.36 200 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 56.61 +0.36 195 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 53.97 +0.20 162 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 51.47 +0.19 152 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 48.97 +0.19 142 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 46.62 +0.36 152 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 43.98 +0.20 125 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 41.48 +0.19 116 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 38.99 +0.20 109 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 36.49 +0.19 101 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 33.99 +0.19 93 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 31.49 +0.19 86 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 29.01 +0.20 80 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 26.51 +0.19 73 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 24.01 +0.18 66 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 21.52 +0.41 60 0 15 0
29SEP26 87.50 C 0.00 0.00 0.00 18.90 +0.29 0 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 16.41 +0.29 31 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 13.93 +0.28 31 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 11.48 +0.25 30 0 255 0
29SEP26 97.50 C 0.00 0.00 0.00 9.10 +0.20 30 0 1,713 0
29SEP26 100.00 C 0.00 0.00 0.00 6.89 +0.14 30 0 1,230 0
29SEP26 102.50 C 5.09 5.20 5.09 5.07 +0.22 32 22 369 +22
29SEP26 105.00 C 3.90 3.90 3.38 3.38 +0.04 31 17 1,764 +7
29SEP26 107.50 C 2.28 2.32 2.06 2.10 -0.06 31 203 1,118 +121
29SEP26 110.00 C 1.33 1.38 1.27 1.20 -0.09 30 80 3,252 -26
29SEP26 112.50 C 0.71 0.85 0.71 0.64 -0.07 30 122 1,214 +44
29SEP26 115.00 C 0.45 0.51 0.44 0.31 -0.06 30 215 6,579 -79
29SEP26 117.50 C 0.26 0.32 0.26 0.14 -0.04 30 398 4,497 +253
29SEP26 120.00 C 0.20 0.21 0.19 0.06 -0.02 30 150 3,666 +15
29SEP26 122.50 C 0.14 0.14 0.14 0.03 -0.01 31 2 716 0
29SEP26 125.00 C 0.09 0.09 0.09 0.01 -0.01 31 6 4,845 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 34 0 742 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 38 0 4,012 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 41 0 1,701 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 44 0 428 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 47 0 257 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 50 0 3,435 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 53 0 417 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 56 0 603 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 58 0 643 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 61 0 737 0
29SEP26 152.50 C 0.01 0.01 0.01 0.01 0.00 64 30 130 +30
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 66 0 228 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 69 0 75 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 71 0 116 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 74 0 168 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 76 0 279 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 79 0 163 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 81 0 89 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 83 0 35 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 85 0 168 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 87 0 23 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 90 0 584 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 92 0 201 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 94 0 112 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 105 0 1 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 109 0 20 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 113 0 7 0
29OCT26 42.00 C 0.00 0.00 0.00 64.66 +0.22 129 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 63.71 +0.45 130 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 62.46 +0.02 63 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 61.72 +0.28 124 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 60.53 +0.09 100 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 59.46 0.00 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 58.73 +0.47 116 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 57.61 +0.15 102 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 56.74 +0.27 111 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 54.25 +0.48 104 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 51.76 +0.28 98 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 49.08 +0.08 76 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 46.62 +0.36 75 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 44.30 +0.27 82 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 41.52 -0.03 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 39.33 +0.27 72 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 36.56 -0.01 41 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 34.37 +0.51 63 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 31.93 +0.54 60 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 29.46 +0.26 56 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 26.98 +0.22 51 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 24.58 +0.25 49 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 22.19 +0.28 47 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 19.78 +0.26 43 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 16.89 +0.25 31 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 14.61 +0.23 31 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 12.43 +0.19 31 0 15 0
29OCT26 97.50 C 0.00 0.00 0.00 10.40 +0.16 31 0 26 0
29OCT26 100.00 C 0.00 0.00 0.00 8.55 -0.07 31 0 31 0
29OCT26 102.50 C 0.00 0.00 0.00 7.04 +0.10 32 0 16 0
29OCT26 105.00 C 0.00 0.00 0.00 5.55 +0.08 31 0 394 0
29OCT26 107.50 C 4.60 4.60 4.23 4.32 +0.08 31 3 774 0
29OCT26 110.00 C 3.28 3.28 3.27 3.29 +0.06 31 17 1,639 +17
29OCT26 112.50 C 2.61 2.64 2.61 2.44 -0.01 31 30 955 +30
29OCT26 115.00 C 1.95 1.96 1.87 1.78 -0.01 31 77 2,335 -1
29OCT26 117.50 C 1.44 1.44 1.36 1.27 -0.02 31 35 447 +15
29OCT26 120.00 C 1.02 1.12 1.00 0.89 -0.02 31 78 1,553 -3
29OCT26 122.50 C 0.85 0.85 0.79 0.61 -0.02 31 66 545 0
29OCT26 125.00 C 0.57 0.57 0.56 0.41 -0.02 31 31 379 +31
29OCT26 127.50 C 0.48 0.48 0.46 0.27 -0.01 31 13 367 +13
29OCT26 130.00 C 0.35 0.35 0.35 0.18 -0.01 31 5 852 +5
29OCT26 132.50 C 0.28 0.28 0.27 0.11 -0.01 31 24 417 +24
29OCT26 135.00 C 0.00 0.00 0.00 0.07 -0.01 31 0 267 0
29OCT26 137.50 C 0.18 0.18 0.18 0.05 0.00 31 15 202 0
29OCT26 140.00 C 0.00 0.00 0.00 0.03 0.00 31 0 234 0
29OCT26 142.50 C 0.00 0.00 0.00 0.02 0.00 32 0 133 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 31 0 318 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 33 0 103 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 34 0 77 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 36 0 165 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 37 0 32 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 38 0 34 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 40 0 14 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 41 0 18 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 43 0 44 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 44 0 102 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 46 0 32 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 55 0 100 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 64.84 +0.40 106 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 63.85 +0.27 104 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 62.86 +0.27 101 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 61.86 +0.26 99 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 60.87 +0.26 97 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 59.88 +0.27 95 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 58.89 +0.27 93 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 57.90 +0.27 91 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 56.91 +0.27 89 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 54.43 +0.27 84 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 51.95 +0.47 79 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 49.48 +0.27 75 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 47.00 +0.26 70 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 44.54 +0.26 67 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 42.08 +0.51 63 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 39.64 +0.28 61 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 37.20 +0.48 58 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 34.76 +0.25 55 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 32.34 +0.46 52 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 29.98 +0.50 50 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 27.54 +0.25 47 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 25.18 +0.45 45 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 22.88 +0.25 43 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 20.59 +0.81 41 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 17.82 +0.18 34 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 15.76 +0.16 34 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 13.82 +0.13 34 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 12.01 +0.10 34 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 10.34 +0.07 34 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 9.07 +0.16 35 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 7.56 +0.03 34 0 107 0
27NOV26 107.50 C 0.00 0.00 0.00 6.35 +0.02 34 0 205 0
27NOV26 110.00 C 5.41 5.59 5.41 5.34 +0.06 35 101 330 +101
27NOV26 112.50 C 0.00 0.00 0.00 4.41 0.00 35 0 821 0
27NOV26 115.00 C 0.00 0.00 0.00 3.60 -0.03 34 0 2,460 0
27NOV26 117.50 C 0.00 0.00 0.00 2.91 -0.04 34 0 303 0
27NOV26 120.00 C 0.00 0.00 0.00 2.34 -0.04 34 0 442 0
27NOV26 122.50 C 0.00 0.00 0.00 1.86 -0.05 34 0 368 0
27NOV26 125.00 C 1.75 1.75 1.75 1.47 -0.05 34 13 335 0
27NOV26 127.50 C 1.50 1.50 1.43 1.15 -0.05 34 5 150 +5
27NOV26 130.00 C 1.17 1.17 1.17 0.90 -0.04 34 28 593 +2
27NOV26 132.50 C 0.00 0.00 0.00 0.69 -0.04 34 0 560 0
27NOV26 135.00 C 0.00 0.00 0.00 0.53 -0.03 34 0 141 0
27NOV26 137.50 C 0.00 0.00 0.00 0.41 -0.02 34 0 695 0
27NOV26 140.00 C 0.00 0.00 0.00 0.31 -0.02 34 0 415 0
27NOV26 142.50 C 0.00 0.00 0.00 0.23 -0.02 34 0 89 0
27NOV26 145.00 C 0.47 0.47 0.47 0.17 -0.02 34 14 170 0
27NOV26 147.50 C 0.41 0.41 0.41 0.13 -0.01 34 15 304 +15
27NOV26 150.00 C 0.00 0.00 0.00 0.10 -0.01 34 0 144 0
27NOV26 152.50 C 0.00 0.00 0.00 0.07 -0.01 34 0 45 0
27NOV26 155.00 C 0.00 0.00 0.00 0.06 0.00 35 0 67 0
27NOV26 157.50 C 0.00 0.00 0.00 0.04 -0.01 34 0 56 0
27NOV26 160.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 51 0
27NOV26 162.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 4 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 17 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 34 0 83 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 35 0 11 0
27NOV26 172.50 C 0.00 0.00 0.00 0.01 0.00 36 0 21 0
27NOV26 175.00 C 0.00 0.00 0.00 0.01 0.00 37 0 21 0
27NOV26 177.50 C 0.00 0.00 0.00 0.01 0.00 38 0 31 0
27NOV26 180.00 C 0.00 0.00 0.00 0.01 0.00 39 0 26 0
27NOV26 182.50 C 0.00 0.00 0.00 0.01 0.00 40 0 23 0
27NOV26 185.00 C 0.00 0.00 0.00 0.01 0.00 40 0 25 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 64.92 +0.16 86 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 63.93 +0.35 84 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 62.94 +0.35 82 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 61.96 +0.16 81 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 60.97 +0.16 79 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 59.98 +0.16 77 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 59.00 +0.16 76 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 58.01 +0.38 74 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 57.02 +0.38 73 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 54.56 +0.15 69 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 52.10 +0.16 66 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 49.65 +0.41 63 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 47.20 +0.40 60 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 44.86 +0.26 60 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 42.44 +0.23 57 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 40.03 +0.23 55 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 37.62 +0.25 52 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 35.26 +0.26 50 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 32.82 +0.23 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 30.49 +0.27 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 28.08 +0.19 43 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 25.82 +0.22 42 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 23.51 +0.40 40 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 21.35 +0.40 39 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 19.23 +0.73 37 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 16.72 +0.15 33 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 14.89 +0.13 33 0 120 0
30DEC26 97.50 C 0.00 0.00 0.00 13.17 +0.10 33 0 327 0
30DEC26 100.00 C 0.00 0.00 0.00 11.58 +0.08 33 0 900 0
30DEC26 102.50 C 0.00 0.00 0.00 10.35 +0.14 34 0 262 0
30DEC26 105.00 C 0.00 0.00 0.00 8.87 0.00 34 0 1,177 0
30DEC26 107.50 C 0.00 0.00 0.00 7.74 +0.07 34 0 661 0
30DEC26 110.00 C 6.88 6.88 6.88 6.54 -0.07 33 15 1,885 0
30DEC26 112.50 C 5.66 5.68 5.66 5.72 +0.04 34 10 741 -8
30DEC26 115.00 C 4.96 4.96 4.96 4.87 0.00 34 20 2,312 -20
30DEC26 117.50 C 4.20 4.20 4.20 4.11 -0.02 34 20 1,277 +20
30DEC26 120.00 C 3.63 3.63 3.63 3.45 -0.03 34 25 2,146 0
30DEC26 122.50 C 3.10 3.10 3.10 2.89 -0.03 34 75 540 +20
30DEC26 125.00 C 2.60 2.60 2.57 2.40 -0.04 34 150 3,074 +50
30DEC26 127.50 C 2.24 2.31 2.24 1.99 -0.03 34 60 374 +47
30DEC26 130.00 C 1.90 1.97 1.90 1.64 -0.03 34 14 1,840 +14
30DEC26 132.50 C 0.00 0.00 0.00 1.34 -0.04 34 0 248 0
30DEC26 135.00 C 0.00 0.00 0.00 1.10 -0.03 34 0 329 0
30DEC26 137.50 C 0.00 0.00 0.00 0.89 -0.03 34 0 475 0
30DEC26 140.00 C 0.00 0.00 0.00 0.72 -0.03 34 0 2,300 0
30DEC26 142.50 C 0.00 0.00 0.00 0.59 -0.02 34 0 305 0
30DEC26 145.00 C 0.00 0.00 0.00 0.47 -0.02 34 0 273 0
30DEC26 147.50 C 0.71 0.71 0.71 0.38 -0.02 34 14 460 +14
30DEC26 150.00 C 0.00 0.00 0.00 0.30 -0.02 33 0 193 0
30DEC26 152.50 C 0.00 0.00 0.00 0.24 -0.02 33 0 196 0
30DEC26 155.00 C 0.00 0.00 0.00 0.19 -0.01 33 0 97 0
30DEC26 157.50 C 0.00 0.00 0.00 0.15 -0.01 33 0 67 0
30DEC26 160.00 C 0.00 0.00 0.00 0.12 -0.01 33 0 191 0
30DEC26 162.50 C 0.00 0.00 0.00 0.10 -0.01 34 0 65 0
30DEC26 165.00 C 0.00 0.00 0.00 0.08 0.00 34 0 252 0
30DEC26 167.50 C 0.00 0.00 0.00 0.06 -0.01 34 0 53 0
30DEC26 170.00 C 0.00 0.00 0.00 0.05 0.00 34 0 146 0
30DEC26 172.50 C 0.00 0.00 0.00 0.04 0.00 34 0 135 0
30DEC26 175.00 C 0.00 0.00 0.00 0.03 0.00 34 0 1,046 0
30DEC26 177.50 C 0.00 0.00 0.00 0.02 0.00 33 0 1,430 0
30DEC26 180.00 C 0.00 0.00 0.00 0.01 0.00 32 0 116 0
30DEC26 182.50 C 0.00 0.00 0.00 0.01 0.00 33 0 89 0
30DEC26 185.00 C 0.00 0.00 0.00 0.01 0.00 33 0 293 0
30DEC26 187.50 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30DEC26 190.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30DEC26 192.50 C 0.00 0.00 0.00 0.01 0.00 36 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 37 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 0.01 0.00 39 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 65.51 +0.46 72 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 64.53 +0.45 71 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 63.56 +0.45 70 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 62.59 +0.45 68 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 61.62 +0.45 67 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 60.66 +0.46 66 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 59.69 +0.45 65 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 58.73 +0.45 64 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 57.67 +0.35 61 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 55.38 +0.27 61 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 53.02 +0.29 59 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 50.65 +0.27 57 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 48.27 +0.28 54 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 45.93 +0.31 53 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 43.54 +0.28 50 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 41.21 +0.30 48 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 38.82 +0.24 46 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 36.51 +0.22 44 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 34.23 +0.21 43 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 32.02 +0.40 42 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 29.83 +0.37 40 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 27.71 +0.38 39 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 25.67 +0.37 38 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 23.71 +0.36 38 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 21.81 +0.34 37 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 20.02 +0.72 37 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 18.31 +0.63 36 0 37 0
30MAR27 97.50 C 0.00 0.00 0.00 16.29 +0.14 34 0 680 0
30MAR27 100.00 C 0.00 0.00 0.00 14.84 +0.13 34 0 425 0
30MAR27 102.50 C 0.00 0.00 0.00 13.77 +0.16 35 0 790 0
30MAR27 105.00 C 0.00 0.00 0.00 12.47 +0.14 35 0 92 0
30MAR27 107.50 C 0.00 0.00 0.00 11.31 +0.19 35 0 223 0
30MAR27 110.00 C 0.00 0.00 0.00 10.17 +0.12 35 0 1,174 0
30MAR27 112.50 C 0.00 0.00 0.00 9.18 +0.12 35 0 132 0
30MAR27 115.00 C 0.00 0.00 0.00 8.28 +0.11 35 0 514 0
30MAR27 117.50 C 0.00 0.00 0.00 7.21 -0.14 34 0 502 0
30MAR27 120.00 C 0.00 0.00 0.00 6.67 +0.06 35 0 283 0
30MAR27 122.50 C 0.00 0.00 0.00 5.96 +0.04 35 0 61 0
30MAR27 125.00 C 0.00 0.00 0.00 5.32 +0.04 35 0 1,265 0
30MAR27 127.50 C 0.00 0.00 0.00 4.73 +0.03 35 0 152 0
30MAR27 130.00 C 0.00 0.00 0.00 4.20 +0.02 35 0 915 0
30MAR27 132.50 C 0.00 0.00 0.00 3.73 +0.02 35 0 131 0
30MAR27 135.00 C 0.00 0.00 0.00 3.30 +0.01 35 0 187 0
30MAR27 137.50 C 0.00 0.00 0.00 2.92 +0.01 35 0 83 0
30MAR27 140.00 C 0.00 0.00 0.00 2.58 +0.01 35 0 1,135 0
30MAR27 142.50 C 0.00 0.00 0.00 2.28 +0.01 35 0 132 0
30MAR27 145.00 C 0.00 0.00 0.00 2.01 +0.01 35 0 60 0
30MAR27 147.50 C 0.00 0.00 0.00 1.77 +0.01 35 0 44 0
30MAR27 150.00 C 0.00 0.00 0.00 1.55 0.00 35 0 85 0
30MAR27 152.50 C 0.00 0.00 0.00 1.36 +0.04 35 0 1 0
30MAR27 155.00 C 1.61 1.61 1.61 1.20 +0.04 35 1 28 0
30MAR27 157.50 C 0.00 0.00 0.00 1.05 0.00 35 0 31 0
30MAR27 160.00 C 0.00 0.00 0.00 0.92 0.00 35 0 93 0
30MAR27 162.50 C 0.00 0.00 0.00 0.80 +0.02 35 0 263 0
30MAR27 165.00 C 0.00 0.00 0.00 0.70 +0.02 35 0 498 0
30MAR27 167.50 C 0.00 0.00 0.00 0.61 -0.01 35 0 1,131 0
30MAR27 170.00 C 0.00 0.00 0.00 0.54 +0.02 35 0 67 0
30MAR27 172.50 C 0.00 0.00 0.00 0.47 +0.01 35 0 131 0
30MAR27 175.00 C 0.00 0.00 0.00 0.41 0.00 35 0 209 0
30MAR27 177.50 C 0.00 0.00 0.00 0.35 -0.01 35 0 30 0
30MAR27 180.00 C 0.00 0.00 0.00 0.30 -0.01 34 0 85 0
30MAR27 182.50 C 0.00 0.00 0.00 0.26 -0.01 34 0 25 0
30MAR27 185.00 C 0.00 0.00 0.00 0.23 -0.01 34 0 55 0
30MAR27 187.50 C 0.00 0.00 0.00 0.20 -0.01 34 0 2 0
30MAR27 190.00 C 0.00 0.00 0.00 0.17 -0.01 34 0 33 0
30MAR27 192.50 C 0.00 0.00 0.00 0.15 -0.01 34 0 30 0
30MAR27 195.00 C 0.00 0.00 0.00 0.13 -0.01 34 0 31 0
30MAR27 197.50 C 0.00 0.00 0.00 0.12 0.00 35 0 45 0
30MAR27 200.00 C 0.00 0.00 0.00 0.10 0.00 35 0 11 0
30MAR27 205.00 C 0.00 0.00 0.00 0.08 0.00 35 0 12 0
30MAR27 210.00 C 0.00 0.00 0.00 0.06 0.00 35 0 4 0
29JUN27 42.00 C 0.00 0.00 0.00 65.64 +0.47 73 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 64.67 +0.47 72 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 63.70 +0.47 70 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 62.74 +0.47 69 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 61.78 +0.47 68 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 60.82 +0.47 67 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 59.86 +0.46 66 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 58.91 +0.47 65 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 57.95 +0.51 63 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 55.58 +0.47 61 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 53.22 +0.26 59 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 50.86 +0.25 57 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 48.51 +0.25 54 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 46.16 +0.24 52 0 15 0
29JUN27 65.00 C 0.00 0.00 0.00 43.84 +0.49 50 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 41.52 +0.27 48 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 39.17 +0.39 46 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 36.87 +0.33 44 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 34.63 +0.29 43 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 32.44 +0.25 42 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 30.34 +0.23 41 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 28.31 +0.23 40 0 15 0
29JUN27 85.00 C 0.00 0.00 0.00 26.37 +0.22 39 0 24 0
29JUN27 87.50 C 0.00 0.00 0.00 24.51 +0.20 39 0 17 0
29JUN27 90.00 C 0.00 0.00 0.00 22.73 +0.19 38 0 38 0
29JUN27 92.50 C 0.00 0.00 0.00 21.07 +0.17 38 0 19 0
29JUN27 95.00 C 0.00 0.00 0.00 18.92 +0.17 36 0 61 0
29JUN27 97.50 C 0.00 0.00 0.00 17.98 +0.66 37 0 76 0
29JUN27 100.00 C 0.00 0.00 0.00 16.12 +0.14 36 0 54 0
29JUN27 102.50 C 0.00 0.00 0.00 15.21 +0.10 37 0 67 0
29JUN27 105.00 C 0.00 0.00 0.00 14.06 +0.11 37 0 130 0
29JUN27 107.50 C 0.00 0.00 0.00 12.90 +0.11 37 0 30 0
29JUN27 110.00 C 0.00 0.00 0.00 11.82 +0.09 37 0 101 0
29JUN27 112.50 C 0.00 0.00 0.00 10.87 +0.09 37 0 197 0
29JUN27 115.00 C 0.00 0.00 0.00 9.92 +0.09 36 0 94 0
29JUN27 117.50 C 0.00 0.00 0.00 9.01 0.00 36 0 99 0
29JUN27 120.00 C 0.00 0.00 0.00 8.28 +0.02 36 0 92 0
29JUN27 122.50 C 0.00 0.00 0.00 7.58 +0.06 36 0 68 0
29JUN27 125.00 C 0.00 0.00 0.00 6.91 +0.04 36 0 167 0
29JUN27 127.50 C 0.00 0.00 0.00 6.33 +0.04 36 0 76 0
29JUN27 130.00 C 0.00 0.00 0.00 5.76 +0.04 36 0 69 0
29JUN27 132.50 C 0.00 0.00 0.00 5.21 +0.03 36 0 4 0
29JUN27 135.00 C 0.00 0.00 0.00 4.78 +0.03 36 0 41 0
29JUN27 137.50 C 0.00 0.00 0.00 4.35 +0.02 36 0 22 0
29JUN27 140.00 C 4.43 4.43 4.43 3.94 +0.03 36 3 34 +3
29JUN27 142.50 C 0.00 0.00 0.00 3.58 +0.01 36 0 53 0
29JUN27 145.00 C 0.00 0.00 0.00 3.27 +0.01 36 0 30 0
29JUN27 147.50 C 0.00 0.00 0.00 2.97 +0.01 36 0 25 0
29JUN27 150.00 C 0.00 0.00 0.00 2.67 +0.02 36 0 48 0
29JUN27 152.50 C 0.00 0.00 0.00 2.44 +0.01 36 0 37 0
29JUN27 155.00 C 0.00 0.00 0.00 2.22 0.00 36 0 39 0
29JUN27 157.50 C 0.00 0.00 0.00 2.01 0.00 36 0 60 0
29JUN27 160.00 C 0.00 0.00 0.00 1.80 0.00 36 0 30 0
29JUN27 162.50 C 0.00 0.00 0.00 1.65 0.00 36 0 36 0
29JUN27 165.00 C 0.00 0.00 0.00 1.50 0.00 36 0 30 0
29JUN27 167.50 C 0.00 0.00 0.00 1.36 0.00 36 0 1 0
29JUN27 170.00 C 0.00 0.00 0.00 1.22 0.00 36 0 30 0
29JUN27 172.50 C 0.00 0.00 0.00 1.11 0.00 36 0 36 0
29JUN27 175.00 C 0.00 0.00 0.00 1.01 0.00 36 0 2 0
29JUN27 177.50 C 0.00 0.00 0.00 0.89 -0.03 36 0 3 0
29JUN27 180.00 C 0.00 0.00 0.00 0.82 -0.01 36 0 60 0
29JUN27 182.50 C 0.00 0.00 0.00 0.73 -0.01 36 0 28 0
29JUN27 185.00 C 0.00 0.00 0.00 0.68 0.00 36 0 78 0
29JUN27 187.50 C 0.00 0.00 0.00 0.62 0.00 36 0 3 0
29JUN27 190.00 C 0.00 0.00 0.00 0.54 -0.02 36 0 31 0
29JUN27 192.50 C 0.00 0.00 0.00 0.48 -0.02 36 0 31 0
29JUN27 195.00 C 0.00 0.00 0.00 0.43 -0.02 36 0 31 0
29JUN27 197.50 C 0.00 0.00 0.00 0.40 -0.01 36 0 30 0
29JUN27 200.00 C 0.00 0.00 0.00 0.36 -0.02 36 0 30 0
29JUN27 205.00 C 0.00 0.00 0.00 0.29 -0.01 36 0 8 0
29JUN27 210.00 C 0.00 0.00 0.00 0.25 0.00 36 0 86 0
29SEP27 42.00 C 0.00 0.00 0.00 65.64 +0.47 67 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 64.67 +0.47 65 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 63.71 +0.47 64 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 62.74 +0.46 63 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 61.79 +0.47 62 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 60.83 +0.47 61 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 59.87 +0.46 60 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 58.92 +0.24 59 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 57.97 +0.24 58 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 55.61 +0.24 56 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 53.27 +0.31 54 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 50.93 +0.23 52 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 48.62 +0.23 50 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 46.32 +0.21 49 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 44.06 +0.23 47 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 41.74 +0.34 45 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 39.54 +0.36 44 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 37.35 +0.30 43 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 35.20 +0.22 41 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 33.17 +0.20 41 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 31.18 +0.19 40 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 29.29 +0.17 39 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 27.49 +0.15 39 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 25.75 +0.14 39 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 24.13 +0.13 38 0 4 0
29SEP27 92.50 C 0.00 0.00 0.00 22.59 +0.11 38 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 21.07 +0.09 38 0 2 0
29SEP27 97.50 C 0.00 0.00 0.00 19.74 +0.09 38 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 18.43 +0.11 37 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 17.01 -0.09 37 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 16.05 +0.04 37 0 3 0
29SEP27 107.50 C 0.00 0.00 0.00 14.96 +0.04 37 0 1 0
29SEP27 110.00 C 0.00 0.00 0.00 13.88 +0.03 37 0 1 0
29SEP27 112.50 C 13.69 13.69 13.69 12.98 +0.02 37 20 20 +20
29SEP27 115.00 C 12.62 12.62 12.62 12.09 +0.01 37 20 20 +20
29SEP27 117.50 C 0.00 0.00 0.00 11.22 +0.01 37 0 1 0
29SEP27 120.00 C 0.00 0.00 0.00 10.44 0.00 37 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 9.74 -0.01 37 0 11 0
29SEP27 125.00 C 0.00 0.00 0.00 9.05 -0.01 37 0 1 0
29SEP27 127.50 C 0.00 0.00 0.00 8.36 -0.01 37 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 7.79 -0.03 37 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 7.26 -0.03 37 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 6.73 -0.03 37 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 6.20 -0.03 36 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 5.79 -0.03 37 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 5.39 -0.03 36 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 4.99 -0.04 36 0 3 0
29SEP27 147.50 C 0.00 0.00 0.00 4.60 -0.03 36 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 4.27 -0.04 36 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 3.98 -0.04 36 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 3.70 -0.03 36 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 3.41 -0.04 36 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 3.13 -0.03 36 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 2.93 -0.03 36 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 2.73 -0.03 36 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 2.52 -0.04 36 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 2.32 -0.04 36 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 2.13 -0.03 36 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 1.99 -0.04 36 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 1.86 -0.03 36 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 1.72 -0.03 36 0 30 0
29SEP27 182.50 C 0.00 0.00 0.00 1.59 +0.02 36 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 1.45 +0.01 36 0 16 0
29SEP27 187.50 C 2.06 2.12 2.06 1.31 -0.07 36 2 33 +2
TOTAL CALL 2,568 111,045 +1,081
18SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
18SEP26 86.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
18SEP26 87.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
18SEP26 88.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
18SEP26 89.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
18SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
18SEP26 91.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
18SEP26 92.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
18SEP26 93.00 P 0.00 0.00 0.00 0.01 0.00 58 0 7 0
18SEP26 94.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
18SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
18SEP26 96.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
18SEP26 97.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
18SEP26 98.00 P 0.00 0.00 0.00 0.01 -0.02 37 0 14 0
18SEP26 99.00 P 0.00 0.00 0.00 0.03 -0.02 39 0 0 0
18SEP26 100.00 P 0.10 0.10 0.10 0.05 -0.05 37 1 22 -1
18SEP26 101.00 P 0.00 0.00 0.00 0.09 -0.09 36 0 3 0
18SEP26 102.00 P 0.20 0.20 0.20 0.19 -0.12 37 4 54 0
18SEP26 103.00 P 0.00 0.00 0.00 0.34 -0.16 37 0 69 0
18SEP26 104.00 P 0.00 0.00 0.00 0.53 -0.25 36 0 104 0
18SEP26 105.00 P 0.96 0.96 0.96 0.83 -0.29 36 15 113 +15
18SEP26 106.00 P 1.55 1.55 1.04 1.24 -0.29 36 35 55 +1
18SEP26 107.00 P 1.69 1.69 1.69 1.75 -0.33 36 15 142 0
18SEP26 108.00 P 2.04 2.08 2.03 2.37 -0.35 35 13 98 -1
18SEP26 109.00 P 0.00 0.00 0.00 3.07 -0.40 33 0 0 0
18SEP26 110.00 P 0.00 0.00 0.00 3.86 -0.44 31 0 2 0
18SEP26 111.00 P 0.00 0.00 0.00 4.86 -0.33 37 0 0 0
18SEP26 112.00 P 0.00 0.00 0.00 5.78 -0.32 37 0 0 0
18SEP26 113.00 P 0.00 0.00 0.00 6.74 -0.31 37 0 0 0
18SEP26 114.00 P 0.00 0.00 0.00 7.71 -0.31 36 0 0 0
18SEP26 115.00 P 0.00 0.00 0.00 8.70 -0.31 0 0 0 0
18SEP26 116.00 P 0.00 0.00 0.00 9.70 -0.30 0 0 0 0
18SEP26 117.00 P 0.00 0.00 0.00 10.70 -0.30 0 0 0 0
18SEP26 118.00 P 0.00 0.00 0.00 11.70 -0.30 0 0 0 0
18SEP26 119.00 P 0.00 0.00 0.00 12.70 -0.30 0 0 0 0
18SEP26 120.00 P 0.00 0.00 0.00 13.70 -0.30 0 0 0 0
18SEP26 121.00 P 0.00 0.00 0.00 14.70 -0.30 0 0 0 0
18SEP26 122.00 P 0.00 0.00 0.00 15.70 -0.30 0 0 0 0
18SEP26 123.00 P 0.00 0.00 0.00 16.70 -0.30 0 0 0 0
18SEP26 124.00 P 0.00 0.00 0.00 17.70 -0.30 0 0 0 0
18SEP26 125.00 P 0.00 0.00 0.00 18.70 -0.30 0 0 0 0
18SEP26 126.00 P 0.00 0.00 0.00 19.70 -0.30 0 0 0 0
18SEP26 127.00 P 0.00 0.00 0.00 20.70 -0.30 0 0 0 0
18SEP26 128.00 P 0.00 0.00 0.00 21.70 -0.30 0 0 0 0
18SEP26 129.00 P 0.00 0.00 0.00 22.70 -0.30 0 0 0 0
18SEP26 130.00 P 0.00 0.00 0.00 23.70 -0.30 0 0 0 0
25SEP26 86.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
25SEP26 87.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
25SEP26 88.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
25SEP26 89.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
25SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
25SEP26 91.00 P 0.04 0.04 0.04 0.01 0.00 37 7 7 +7
25SEP26 92.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
25SEP26 93.00 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
25SEP26 94.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
25SEP26 95.00 P 0.00 0.00 0.00 0.04 -0.02 33 0 0 0
25SEP26 96.00 P 0.00 0.00 0.00 0.07 -0.03 33 0 0 0
25SEP26 97.00 P 0.00 0.00 0.00 0.11 -0.04 33 0 0 0
25SEP26 98.00 P 0.27 0.27 0.27 0.17 -0.05 33 6 6 +6
25SEP26 99.00 P 0.00 0.00 0.00 0.25 -0.07 33 0 0 0
25SEP26 100.00 P 0.00 0.00 0.00 0.37 -0.10 33 0 0 0
25SEP26 101.00 P 0.00 0.00 0.00 0.53 -0.12 33 0 8 0
25SEP26 102.00 P 0.00 0.00 0.00 0.74 -0.15 33 0 0 0
25SEP26 103.00 P 0.00 0.00 0.00 0.98 -0.18 33 0 0 0
25SEP26 104.00 P 1.14 1.14 1.14 1.26 -0.24 32 1 1 +1
25SEP26 105.00 P 0.00 0.00 0.00 1.63 -0.27 32 0 0 0
25SEP26 106.00 P 0.00 0.00 0.00 2.07 -0.28 32 0 0 0
25SEP26 107.00 P 0.00 0.00 0.00 2.57 -0.32 31 0 1 0
25SEP26 108.00 P 0.00 0.00 0.00 3.14 -0.34 31 0 0 0
25SEP26 109.00 P 0.00 0.00 0.00 3.77 -0.29 31 0 0 0
25SEP26 110.00 P 0.00 0.00 0.00 4.46 -0.46 30 0 0 0
25SEP26 111.00 P 0.00 0.00 0.00 5.36 -0.31 32 0 0 0
25SEP26 112.00 P 0.00 0.00 0.00 6.18 -0.31 32 0 0 0
25SEP26 113.00 P 0.00 0.00 0.00 7.04 -0.31 33 0 0 0
25SEP26 114.00 P 0.00 0.00 0.00 7.93 -0.31 33 0 0 0
25SEP26 115.00 P 0.00 0.00 0.00 8.85 -0.31 33 0 0 0
25SEP26 116.00 P 0.00 0.00 0.00 9.79 -0.31 33 0 0 0
25SEP26 117.00 P 0.00 0.00 0.00 10.75 -0.31 33 0 0 0
25SEP26 118.00 P 0.00 0.00 0.00 11.72 -0.31 32 0 0 0
25SEP26 119.00 P 0.00 0.00 0.00 12.71 -0.30 33 0 0 0
25SEP26 120.00 P 0.00 0.00 0.00 13.70 -0.30 0 0 0 0
25SEP26 121.00 P 0.00 0.00 0.00 14.70 -0.30 0 0 0 0
25SEP26 122.00 P 0.00 0.00 0.00 15.70 -0.30 0 0 0 0
25SEP26 123.00 P 0.00 0.00 0.00 16.70 -0.30 0 0 0 0
25SEP26 124.00 P 0.00 0.00 0.00 17.70 -0.30 0 0 0 0
25SEP26 125.00 P 0.00 0.00 0.00 18.70 -0.30 0 0 0 0
25SEP26 126.00 P 0.00 0.00 0.00 19.70 -0.30 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 117 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 110 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 103 0 47 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 96 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 89 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 83 0 33 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 77 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 70 0 125 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 65 0 168 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 59 0 233 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1,695 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 48 0 340 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 43 0 275 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 38 0 943 0
29SEP26 90.00 P 0.08 0.08 0.08 0.01 0.00 33 6 3,805 0
29SEP26 92.50 P 0.00 0.00 0.00 0.02 -0.02 30 0 1,431 0
29SEP26 95.00 P 0.21 0.21 0.21 0.07 -0.05 30 2 2,623 -2
29SEP26 97.50 P 0.00 0.00 0.00 0.20 -0.09 30 0 3,621 0
29SEP26 100.00 P 0.60 0.61 0.60 0.48 -0.17 30 31 7,065 -15
29SEP26 102.50 P 1.03 1.13 1.03 1.03 -0.25 30 40 1,863 +2
29SEP26 105.00 P 1.90 1.99 1.70 1.92 -0.28 31 120 3,203 -26
29SEP26 107.50 P 2.91 3.20 2.80 3.03 -0.41 29 61 2,722 -15
29SEP26 110.00 P 4.84 4.90 4.70 4.73 -0.37 30 6 6,248 -2
29SEP26 112.50 P 0.00 0.00 0.00 6.72 -0.37 30 0 1,536 0
29SEP26 115.00 P 9.08 9.08 8.75 8.85 -0.41 28 200 2,135 0
29SEP26 117.50 P 0.00 0.00 0.00 11.26 -0.33 30 0 3,337 0
29SEP26 120.00 P 13.65 13.65 13.65 13.71 -0.73 31 15 1,721 -15
29SEP26 122.50 P 0.00 0.00 0.00 16.20 -0.30 0 0 351 0
29SEP26 125.00 P 0.00 0.00 0.00 18.70 -0.30 0 0 1,946 0
29SEP26 127.50 P 0.00 0.00 0.00 21.20 -0.30 0 0 329 0
29SEP26 130.00 P 23.61 23.61 23.53 23.70 -0.30 0 53 807 0
29SEP26 132.50 P 0.00 0.00 0.00 26.20 -0.30 0 0 53 0
29SEP26 135.00 P 0.00 0.00 0.00 28.70 -0.30 0 0 15 0
29SEP26 137.50 P 0.00 0.00 0.00 31.20 -0.30 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 33.70 -0.30 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 36.20 -0.30 0 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 38.70 -0.30 0 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 41.20 -0.30 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 43.70 -0.30 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 46.20 -0.30 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 48.70 -0.30 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 51.20 -0.30 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 53.70 -0.30 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 56.20 -0.30 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 58.70 -0.30 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 61.20 -0.30 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 63.70 -0.30 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 66.20 -0.30 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 68.70 -0.30 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 71.20 -0.30 0 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 73.70 -0.30 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 76.20 -0.30 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 78.70 -0.30 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 81.20 -0.30 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 83.70 -0.30 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 86.20 -0.30 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 88.70 -0.30 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 91.20 -0.30 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 93.70 -0.30 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 98.70 -0.30 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 103.70 -0.30 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 47 0 21 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 36 0 6 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 33 0 56 0
29OCT26 80.00 P 0.00 0.00 0.00 0.02 0.00 33 0 40 0
29OCT26 82.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 13 0
29OCT26 85.00 P 0.00 0.00 0.00 0.07 -0.02 31 0 41 0
29OCT26 87.50 P 0.00 0.00 0.00 0.14 -0.03 31 0 113 0
29OCT26 90.00 P 0.00 0.00 0.00 0.27 -0.05 31 0 198 0
29OCT26 92.50 P 0.64 0.64 0.64 0.49 -0.06 31 26 115 +19
29OCT26 95.00 P 0.97 0.99 0.97 0.81 -0.10 31 28 321 +25
29OCT26 97.50 P 0.00 0.00 0.00 1.28 -0.15 31 0 783 0
29OCT26 100.00 P 1.95 2.01 1.85 1.95 -0.18 31 169 815 +70
29OCT26 102.50 P 2.62 2.75 2.62 2.75 -0.25 31 90 875 +30
29OCT26 105.00 P 3.59 3.61 3.57 3.78 -0.22 31 45 1,693 0
29OCT26 107.50 P 0.00 0.00 0.00 4.96 -0.30 30 0 784 0
29OCT26 110.00 P 0.00 0.00 0.00 6.46 -0.31 30 0 1,463 0
29OCT26 112.50 P 0.00 0.00 0.00 8.02 -0.45 29 0 396 0
29OCT26 115.00 P 0.00 0.00 0.00 9.98 -0.36 30 0 1,182 0
29OCT26 117.50 P 0.00 0.00 0.00 12.11 -0.31 31 0 1,418 0
29OCT26 120.00 P 0.00 0.00 0.00 14.26 -0.32 31 0 1,233 0
29OCT26 122.50 P 0.00 0.00 0.00 16.52 -0.31 31 0 185 0
29OCT26 125.00 P 0.00 0.00 0.00 18.72 -0.44 26 0 90 0
29OCT26 127.50 P 0.00 0.00 0.00 21.26 -0.37 31 0 186 0
29OCT26 130.00 P 0.00 0.00 0.00 23.71 -0.30 31 0 697 0
29OCT26 132.50 P 0.00 0.00 0.00 26.20 -0.30 0 0 40 0
29OCT26 135.00 P 0.00 0.00 0.00 28.70 -0.30 0 0 15 0
29OCT26 137.50 P 0.00 0.00 0.00 31.20 -0.30 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 33.70 -0.30 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 36.20 -0.30 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 38.70 -0.30 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 41.20 -0.30 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 43.70 -0.30 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 46.20 -0.30 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 48.70 -0.30 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 51.20 -0.30 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 53.70 -0.30 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 56.20 -0.30 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 58.70 -0.30 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 61.20 -0.30 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 63.70 -0.30 0 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 66.20 -0.30 0 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 68.70 -0.30 0 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 71.26 -0.24 73 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 73.73 -0.27 72 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 76.23 -0.27 74 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 78.73 -0.27 75 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 81.23 -0.27 77 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 83.73 -0.27 78 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 86.23 -0.27 80 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 88.76 -0.24 84 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 91.26 -0.24 86 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 93.76 -0.24 87 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 98.76 -0.24 90 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 103.73 -0.27 90 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 45 0 49 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 0.02 0.00 36 0 81 0
27NOV26 72.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 57 0
27NOV26 75.00 P 0.00 0.00 0.00 0.05 -0.01 34 0 7 0
27NOV26 77.50 P 0.00 0.00 0.00 0.09 -0.02 34 0 2 0
27NOV26 80.00 P 0.49 0.49 0.49 0.16 -0.03 34 50 133 +50
27NOV26 82.50 P 0.60 0.60 0.60 0.28 -0.04 34 26 95 +26
27NOV26 85.00 P 0.00 0.00 0.00 0.45 -0.05 34 0 136 0
27NOV26 87.50 P 0.00 0.00 0.00 0.69 -0.08 34 0 28 0
27NOV26 90.00 P 0.00 0.00 0.00 1.02 -0.11 34 0 185 0
27NOV26 92.50 P 0.00 0.00 0.00 1.46 -0.14 34 0 109 0
27NOV26 95.00 P 0.00 0.00 0.00 2.02 -0.18 34 0 375 0
27NOV26 97.50 P 2.66 2.66 2.66 2.72 -0.20 34 25 527 +9
27NOV26 100.00 P 3.45 3.50 3.35 3.53 -0.22 34 85 376 +65
27NOV26 102.50 P 4.35 4.43 4.26 4.45 -0.25 34 88 1,119 +88
27NOV26 105.00 P 5.42 5.42 5.42 5.49 -0.33 33 15 373 +15
27NOV26 107.50 P 6.94 7.04 6.94 6.78 -0.31 33 30 519 0
27NOV26 110.00 P 0.00 0.00 0.00 8.31 -0.24 34 0 2,740 0
27NOV26 112.50 P 0.00 0.00 0.00 10.18 -0.02 35 0 436 0
27NOV26 115.00 P 0.00 0.00 0.00 11.62 -0.33 34 0 88 0
27NOV26 117.50 P 0.00 0.00 0.00 13.46 -0.33 34 0 113 0
27NOV26 120.00 P 0.00 0.00 0.00 15.40 -0.33 34 0 76 0
27NOV26 122.50 P 0.00 0.00 0.00 17.47 -0.34 34 0 98 0
27NOV26 125.00 P 0.00 0.00 0.00 19.61 -0.33 34 0 915 0
27NOV26 127.50 P 0.00 0.00 0.00 21.52 -0.77 30 0 334 0
27NOV26 130.00 P 0.00 0.00 0.00 24.04 -0.51 33 0 217 0
27NOV26 132.50 P 0.00 0.00 0.00 26.32 -0.52 31 0 250 0
27NOV26 135.00 P 0.00 0.00 0.00 28.83 -0.36 34 0 1 0
27NOV26 137.50 P 0.00 0.00 0.00 31.26 -0.31 34 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 33.71 -0.31 34 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 36.20 -0.30 0 0 15 0
27NOV26 145.00 P 0.00 0.00 0.00 38.70 -0.31 0 0 15 0
27NOV26 147.50 P 0.00 0.00 0.00 41.20 -0.31 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 43.70 -0.30 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 46.20 -0.30 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 48.70 -0.31 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 51.20 -0.31 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 53.70 -0.30 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 56.20 -0.30 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 58.70 -0.30 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 61.20 -0.30 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 63.70 -0.31 0 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 66.20 -0.31 0 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 68.70 -0.30 0 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 71.26 -0.24 60 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 73.73 -0.27 60 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 76.23 -0.27 61 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 78.73 -0.27 63 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 81.23 -0.27 64 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 83.73 -0.27 65 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 86.23 -0.27 66 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 88.76 -0.24 69 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 91.26 -0.24 71 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 93.76 -0.24 72 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 98.76 -0.24 74 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 103.73 -0.27 75 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 50 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 46 0 80 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 43 0 265 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 40 0 38 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 35 0 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.02 0.00 35 0 72 0
30DEC26 67.50 P 0.00 0.00 0.00 0.03 -0.01 34 0 286 0
30DEC26 70.00 P 0.00 0.00 0.00 0.06 0.00 34 0 328 0
30DEC26 72.50 P 0.00 0.00 0.00 0.09 -0.02 33 0 115 0
30DEC26 75.00 P 0.00 0.00 0.00 0.16 -0.02 34 0 1,637 0
30DEC26 77.50 P 0.00 0.00 0.00 0.25 -0.04 33 0 195 0
30DEC26 80.00 P 0.00 0.00 0.00 0.39 -0.05 33 0 997 0
30DEC26 82.50 P 0.00 0.00 0.00 0.58 -0.07 33 0 184 0
30DEC26 85.00 P 1.16 1.16 1.16 0.85 -0.08 34 1 670 +1
30DEC26 87.50 P 1.45 1.45 1.45 1.21 -0.09 34 30 372 +30
30DEC26 90.00 P 1.80 1.80 1.80 1.65 -0.13 34 10 1,502 +10
30DEC26 92.50 P 2.33 2.33 2.26 2.20 -0.15 34 30 1,824 -10
30DEC26 95.00 P 2.89 2.90 2.89 2.85 -0.18 34 185 1,710 +160
30DEC26 97.50 P 0.00 0.00 0.00 3.62 -0.20 34 0 1,384 0
30DEC26 100.00 P 4.41 4.41 4.41 4.45 -0.24 33 20 3,032 +20
30DEC26 102.50 P 5.48 5.48 5.44 5.45 -0.24 33 182 2,773 -50
30DEC26 105.00 P 6.40 6.40 6.40 6.54 -0.28 33 20 2,072 0
30DEC26 107.50 P 0.00 0.00 0.00 7.81 -0.32 33 0 2,471 0
30DEC26 110.00 P 0.00 0.00 0.00 9.30 -0.25 33 0 3,799 0
30DEC26 112.50 P 0.00 0.00 0.00 10.81 -0.38 33 0 1,532 0
30DEC26 115.00 P 0.00 0.00 0.00 12.57 -0.31 33 0 2,801 0
30DEC26 117.50 P 0.00 0.00 0.00 14.35 -0.31 33 0 1,074 0
30DEC26 120.00 P 0.00 0.00 0.00 16.23 +0.09 33 0 1,208 0
30DEC26 122.50 P 0.00 0.00 0.00 18.18 -0.32 33 0 465 0
30DEC26 125.00 P 0.00 0.00 0.00 20.24 -0.42 33 0 2,319 0
30DEC26 127.50 P 0.00 0.00 0.00 22.13 -0.72 32 0 90 0
30DEC26 130.00 P 0.00 0.00 0.00 24.29 -0.74 31 0 1,310 0
30DEC26 132.50 P 0.00 0.00 0.00 26.75 -0.50 33 0 95 0
30DEC26 135.00 P 0.00 0.00 0.00 28.83 -0.69 30 0 16 0
30DEC26 137.50 P 0.00 0.00 0.00 31.45 -0.38 33 0 90 0
30DEC26 140.00 P 0.00 0.00 0.00 33.84 -0.35 33 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 36.26 -0.31 33 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 38.72 -0.31 33 0 16 0
30DEC26 147.50 P 0.00 0.00 0.00 41.20 -0.31 0 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 43.70 -0.30 0 0 155 0
30DEC26 152.50 P 0.00 0.00 0.00 46.20 -0.30 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 48.70 -0.31 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 51.20 -0.31 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 53.70 -0.30 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 56.20 -0.30 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 58.70 -0.30 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 61.20 -0.30 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 63.70 -0.31 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 66.20 -0.31 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 68.70 -0.30 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 71.26 -0.24 53 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 73.73 -0.27 52 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 76.23 -0.27 54 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 78.73 -0.27 55 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 81.23 -0.27 56 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 83.73 -0.27 57 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 86.23 -0.27 58 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 88.76 -0.24 61 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 91.26 -0.24 62 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 93.76 -0.24 63 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 98.76 -0.24 65 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 103.73 -0.27 65 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.02 0.00 36 0 4 0
30MAR27 55.00 P 0.00 0.00 0.00 0.03 0.00 35 0 150 0
30MAR27 57.50 P 0.00 0.00 0.00 0.05 0.00 35 0 76 0
30MAR27 60.00 P 0.00 0.00 0.00 0.08 0.00 35 0 129 0
30MAR27 62.50 P 0.00 0.00 0.00 0.12 -0.01 34 0 45 0
30MAR27 65.00 P 0.00 0.00 0.00 0.19 -0.02 35 0 298 0
30MAR27 67.50 P 0.00 0.00 0.00 0.28 -0.02 35 0 106 0
30MAR27 70.00 P 0.00 0.00 0.00 0.40 -0.03 34 0 73 0
30MAR27 72.50 P 0.00 0.00 0.00 0.57 -0.05 34 0 30 0
30MAR27 75.00 P 0.00 0.00 0.00 0.81 -0.04 35 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 1.08 -0.05 35 0 67 0
30MAR27 80.00 P 0.00 0.00 0.00 1.44 -0.06 35 0 4,084 0
30MAR27 82.50 P 0.00 0.00 0.00 1.84 -0.08 35 0 1,554 0
30MAR27 85.00 P 0.00 0.00 0.00 2.35 -0.08 35 0 1,186 0
30MAR27 87.50 P 0.00 0.00 0.00 2.93 -0.10 35 0 61 0
30MAR27 90.00 P 0.00 0.00 0.00 3.60 -0.11 35 0 2,551 0
30MAR27 92.50 P 0.00 0.00 0.00 4.33 -0.16 35 0 165 0
30MAR27 95.00 P 0.00 0.00 0.00 5.10 -0.18 35 0 111 0
30MAR27 97.50 P 0.00 0.00 0.00 6.10 -0.06 35 0 722 0
30MAR27 100.00 P 0.00 0.00 0.00 7.11 -0.04 35 0 2,819 0
30MAR27 102.50 P 0.00 0.00 0.00 8.00 -0.25 34 0 1,079 0
30MAR27 105.00 P 0.00 0.00 0.00 9.18 -0.27 34 0 546 0
30MAR27 107.50 P 0.00 0.00 0.00 10.46 -0.30 34 0 591 0
30MAR27 110.00 P 0.00 0.00 0.00 12.19 +0.02 35 0 1,481 0
30MAR27 112.50 P 13.12 13.12 13.12 13.40 -0.34 34 3 77 +3
30MAR27 115.00 P 0.00 0.00 0.00 15.02 -0.29 34 0 1,026 0
30MAR27 117.50 P 0.00 0.00 0.00 16.49 -0.57 33 0 1,579 0
30MAR27 120.00 P 0.00 0.00 0.00 18.26 -0.61 33 0 59 0
30MAR27 122.50 P 0.00 0.00 0.00 20.07 -0.64 33 0 107 0
30MAR27 125.00 P 0.00 0.00 0.00 21.99 -0.64 33 0 90 0
30MAR27 127.50 P 0.00 0.00 0.00 23.91 -0.69 33 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 25.94 -0.69 33 0 778 0
30MAR27 132.50 P 0.00 0.00 0.00 28.00 -0.70 33 0 67 0
30MAR27 135.00 P 0.00 0.00 0.00 30.12 -0.71 33 0 30 0
30MAR27 137.50 P 0.00 0.00 0.00 32.26 -0.73 33 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 34.45 -0.74 32 0 50 0
30MAR27 142.50 P 0.00 0.00 0.00 36.91 -0.51 34 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 39.19 -0.49 33 0 120 0
30MAR27 147.50 P 0.00 0.00 0.00 41.44 -0.53 32 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 44.02 -0.28 34 0 7 0
30MAR27 152.50 P 0.00 0.00 0.00 46.40 -0.29 34 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 48.82 -0.30 34 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 51.26 -0.30 34 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 53.72 -0.30 35 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 56.20 -0.30 0 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 58.70 -0.30 0 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 61.20 -0.30 0 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 63.70 -0.31 0 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 66.20 -0.31 0 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 68.70 -0.30 0 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 71.26 -0.24 43 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 73.73 -0.27 43 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 76.23 -0.27 44 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 78.73 -0.27 45 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 81.23 -0.27 46 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 83.73 -0.27 46 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 86.23 -0.27 47 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 88.76 -0.24 49 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 91.26 -0.24 50 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 93.76 -0.24 51 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 98.76 -0.24 52 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 103.73 -0.27 53 0 0 0
29JUN27 42.00 P 0.45 0.45 0.43 0.01 0.00 35 37 37 +37
29JUN27 43.00 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
29JUN27 44.00 P 0.00 0.00 0.00 0.02 0.00 35 0 21 0
29JUN27 45.00 P 0.00 0.00 0.00 0.03 0.00 36 0 15 0
29JUN27 46.00 P 0.00 0.00 0.00 0.04 0.00 36 0 60 0
29JUN27 47.00 P 0.00 0.00 0.00 0.05 0.00 36 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 0.06 0.00 36 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 0.07 -0.01 36 0 30 0
29JUN27 50.00 P 0.00 0.00 0.00 0.08 -0.01 36 0 126 0
29JUN27 52.50 P 0.00 0.00 0.00 0.13 -0.01 36 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 0.20 -0.01 36 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 0.29 -0.02 36 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.43 -0.01 36 0 19 0
29JUN27 62.50 P 0.00 0.00 0.00 0.59 -0.03 36 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.79 -0.03 36 0 154 0
29JUN27 67.50 P 0.00 0.00 0.00 1.07 -0.04 36 0 101 0
29JUN27 70.00 P 0.00 0.00 0.00 1.37 -0.06 36 0 25 0
29JUN27 72.50 P 0.00 0.00 0.00 1.77 -0.05 36 0 166 0
29JUN27 75.00 P 0.00 0.00 0.00 2.21 -0.07 36 0 642 0
29JUN27 77.50 P 0.00 0.00 0.00 2.73 -0.08 36 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 3.32 -0.10 36 0 148 0
29JUN27 82.50 P 0.00 0.00 0.00 4.00 -0.10 36 0 66 0
29JUN27 85.00 P 0.00 0.00 0.00 4.63 -0.16 36 0 904 0
29JUN27 87.50 P 0.00 0.00 0.00 5.34 -0.19 35 0 185 0
29JUN27 90.00 P 0.00 0.00 0.00 6.29 -0.06 36 0 1,194 0
29JUN27 92.50 P 0.00 0.00 0.00 7.22 -0.03 35 0 14 0
29JUN27 95.00 P 0.00 0.00 0.00 8.09 -0.16 35 0 102 0
29JUN27 97.50 P 0.00 0.00 0.00 9.36 -0.02 35 0 96 0
29JUN27 100.00 P 0.00 0.00 0.00 10.40 -0.16 35 0 129 0
29JUN27 102.50 P 0.00 0.00 0.00 11.61 -0.19 35 0 328 0
29JUN27 105.00 P 0.00 0.00 0.00 12.99 -0.19 35 0 504 0
29JUN27 107.50 P 0.00 0.00 0.00 14.42 -0.14 35 0 37 0
29JUN27 110.00 P 0.00 0.00 0.00 15.92 -0.11 35 0 215 0
29JUN27 112.50 P 0.00 0.00 0.00 17.38 -0.27 34 0 424 0
29JUN27 115.00 P 0.00 0.00 0.00 18.97 -0.32 34 0 308 0
29JUN27 117.50 P 0.00 0.00 0.00 20.60 -0.41 34 0 164 0
29JUN27 120.00 P 0.00 0.00 0.00 22.32 -0.46 34 0 269 0
29JUN27 122.50 P 0.00 0.00 0.00 24.06 -0.54 34 0 20 0
29JUN27 125.00 P 0.00 0.00 0.00 25.88 -0.61 33 0 215 0
29JUN27 127.50 P 0.00 0.00 0.00 27.77 -0.64 33 0 95 0
29JUN27 130.00 P 0.00 0.00 0.00 29.72 -0.65 33 0 80 0
29JUN27 132.50 P 0.00 0.00 0.00 31.71 -0.67 33 0 301 0
29JUN27 135.00 P 0.00 0.00 0.00 33.77 -0.66 33 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 35.84 -0.66 33 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 38.02 -0.59 33 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 40.07 -0.68 32 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 42.21 -0.71 32 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 44.66 -0.45 33 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 46.48 -0.85 31 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 49.05 -0.51 32 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 51.32 -0.43 32 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 53.59 -0.50 32 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 55.85 -0.46 31 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 58.14 -0.54 31 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 60.45 -0.54 30 0 7 0
29JUN27 167.50 P 0.00 0.00 0.00 62.79 -0.47 30 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 65.13 -0.53 29 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 67.50 -0.44 28 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 69.86 -0.44 27 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 72.21 -0.40 23 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 74.58 -0.40 0 0 1 0
29JUN27 182.50 P 0.00 0.00 0.00 76.96 -0.34 0 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 79.35 -0.33 0 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 81.73 -0.34 0 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 84.11 -0.37 0 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 86.51 -0.35 0 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 88.91 -0.35 0 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 91.30 -0.43 0 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 93.76 -1.11 0 0 15 0
29JUN27 205.00 P 0.00 0.00 0.00 99.44 +0.43 36 0 15 0
29JUN27 210.00 P 0.00 0.00 0.00 104.31 -0.29 36 0 0 0
29SEP27 42.00 P 0.62 0.64 0.62 0.05 -0.01 36 8 9 +8
29SEP27 43.00 P 0.00 0.00 0.00 0.07 0.00 37 0 5 0
29SEP27 44.00 P 0.00 0.00 0.00 0.08 -0.01 36 0 3 0
29SEP27 45.00 P 0.00 0.00 0.00 0.09 -0.01 36 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.11 -0.02 36 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.14 -0.01 36 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.16 -0.01 36 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.19 -0.01 36 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.22 -0.02 36 0 2 0
29SEP27 52.50 P 0.00 0.00 0.00 0.32 -0.02 36 0 2 0
29SEP27 55.00 P 0.00 0.00 0.00 0.45 -0.03 36 0 1 0
29SEP27 57.50 P 0.00 0.00 0.00 0.62 -0.04 36 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 0.82 -0.05 36 0 4 0
29SEP27 62.50 P 0.00 0.00 0.00 1.09 -0.06 36 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 1.38 -0.06 36 0 3 0
29SEP27 67.50 P 0.00 0.00 0.00 1.77 -0.08 36 0 4 0
29SEP27 70.00 P 0.00 0.00 0.00 2.17 -0.08 36 0 1 0
29SEP27 72.50 P 0.00 0.00 0.00 2.68 -0.11 36 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 3.22 -0.11 36 0 1 0
29SEP27 77.50 P 0.00 0.00 0.00 3.86 -0.14 36 0 15 0
29SEP27 80.00 P 0.00 0.00 0.00 4.51 -0.17 36 0 6 0
29SEP27 82.50 P 0.00 0.00 0.00 5.22 -0.12 36 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 5.94 -0.13 36 0 19 0
29SEP27 87.50 P 0.00 0.00 0.00 6.74 -0.14 36 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 7.62 -0.19 35 0 1 0
29SEP27 92.50 P 0.00 0.00 0.00 8.65 -0.18 35 0 140 0
29SEP27 95.00 P 0.00 0.00 0.00 9.66 -0.22 35 0 51 0
29SEP27 97.50 P 0.00 0.00 0.00 10.86 -0.22 35 0 115 0
29SEP27 100.00 P 0.00 0.00 0.00 12.14 -0.15 35 0 2 0
29SEP27 102.50 P 12.87 12.87 12.87 13.29 -0.25 35 30 70 +30
29SEP27 105.00 P 0.00 0.00 0.00 14.86 -0.08 35 0 22 0
29SEP27 107.50 P 15.60 15.60 15.60 16.08 -0.25 35 30 50 +30
29SEP27 110.00 P 0.00 0.00 0.00 17.49 -0.27 35 0 20 0
29SEP27 112.50 P 0.00 0.00 0.00 19.05 -0.28 35 0 1 0
29SEP27 115.00 P 0.00 0.00 0.00 20.63 -0.28 34 0 1 0
29SEP27 117.50 P 0.00 0.00 0.00 22.22 -0.30 34 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 23.90 -0.34 34 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 25.65 -0.40 34 0 1 0
29SEP27 125.00 P 0.00 0.00 0.00 27.40 -0.49 34 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 29.19 -0.57 34 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 31.09 -0.55 33 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 33.04 -0.62 33 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 35.02 -0.56 33 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 37.05 -0.63 33 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 39.11 -0.64 33 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 41.18 -0.65 33 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 43.28 -0.67 33 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 45.42 -0.68 33 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 47.46 -0.80 32 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 49.75 -0.53 33 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 51.95 -0.70 32 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 54.43 -0.38 33 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 56.67 -0.28 33 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 58.93 -0.28 33 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 61.19 -0.33 33 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 63.48 -0.29 32 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 65.76 -0.34 32 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 68.07 -0.33 32 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 70.38 -0.33 31 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 72.71 -0.35 31 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 75.05 -0.35 30 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 77.40 -0.35 30 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 79.75 -0.40 29 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 82.10 -0.36 27 0 0 0
TOTAL PUT 1,894 139,558 +621
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$ 34.800
29SEP26 23.00 C 0.00 0.00 0.00 11.83 0.00 76 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.83 0.00 66 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.83 0.00 55 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.83 0.00 0 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 7.80 -0.03 0 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 6.85 +0.01 51 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.95 +0.11 62 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 4.86 0.00 39 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 3.91 -0.01 39 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.02 0.00 39 0 15 0
29SEP26 33.00 C 0.00 0.00 0.00 2.22 0.00 39 0 70 0
29SEP26 34.00 C 1.36 1.57 1.36 1.54 +0.02 39 30 149 +24
29SEP26 35.00 C 0.96 1.26 0.95 1.00 -0.01 39 135 538 -37
29SEP26 36.00 C 0.58 0.80 0.55 0.60 0.00 39 107 227 -20
29SEP26 37.00 C 0.48 0.48 0.48 0.35 0.00 39 48 312 -41
29SEP26 38.00 C 0.00 0.00 0.00 0.19 0.00 39 0 413 0
29SEP26 39.00 C 0.00 0.00 0.00 0.10 0.00 40 0 416 0
29SEP26 40.00 C 0.06 0.06 0.06 0.05 0.00 40 3 814 0
29SEP26 41.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 585 0
29SEP26 42.00 C 0.03 0.03 0.03 0.01 0.00 40 11 2,857 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 45 0 897 0
29SEP26 44.00 C 0.02 0.02 0.02 0.01 0.00 49 1 742 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 53 0 326 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 57 0 93 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 61 0 90 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 65 0 78 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 68 0 107 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1,569 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 80 0 1,119 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 88 0 60 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 96 0 87 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 103 0 35 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 109 0 142 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 128 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 144 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 153 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 167 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 171 0 31 0
29OCT26 24.00 C 0.00 0.00 0.00 11.03 +0.16 66 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 10.07 +0.18 63 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 9.08 +0.17 57 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 8.13 +0.18 54 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 7.19 +0.18 51 0 15 0
29OCT26 29.00 C 0.00 0.00 0.00 6.26 +0.18 48 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 5.38 +0.17 46 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 4.42 +0.02 40 0 15 0
29OCT26 32.00 C 0.00 0.00 0.00 3.67 +0.02 40 0 15 0
29OCT26 33.00 C 0.00 0.00 0.00 3.01 +0.03 40 0 105 0
29OCT26 34.00 C 2.23 2.57 2.23 2.43 +0.05 40 60 85 +48
29OCT26 35.00 C 2.12 2.12 2.12 1.92 +0.07 40 15 238 -15
29OCT26 36.00 C 1.41 1.41 1.41 1.47 +0.02 40 15 159 0
29OCT26 37.00 C 0.00 0.00 0.00 1.12 +0.05 40 0 45 0
29OCT26 38.00 C 0.00 0.00 0.00 0.85 +0.05 40 0 113 0
29OCT26 39.00 C 0.00 0.00 0.00 0.62 +0.03 40 0 189 0
29OCT26 40.00 C 0.00 0.00 0.00 0.46 +0.03 40 0 243 0
29OCT26 41.00 C 0.29 0.29 0.29 0.34 +0.02 40 15 73 +15
29OCT26 42.00 C 0.00 0.00 0.00 0.24 +0.01 40 0 106 0
29OCT26 43.00 C 0.00 0.00 0.00 0.17 +0.01 40 0 132 0
29OCT26 44.00 C 0.00 0.00 0.00 0.12 +0.01 40 0 293 0
29OCT26 45.00 C 0.00 0.00 0.00 0.08 0.00 40 0 220 0
29OCT26 46.00 C 0.00 0.00 0.00 0.06 +0.01 41 0 404 0
29OCT26 47.00 C 0.00 0.00 0.00 0.04 0.00 41 0 330 0
29OCT26 48.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 240 0
29OCT26 49.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 17 0
27NOV26 26.00 C 0.00 0.00 0.00 9.32 +0.14 53 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 8.40 +0.15 50 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 7.55 +0.18 50 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 6.59 +0.07 45 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 5.89 +0.17 47 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 5.14 +0.15 46 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 4.32 0.00 42 0 24 0
27NOV26 33.00 C 0.00 0.00 0.00 3.71 -0.03 43 0 120 0
27NOV26 34.00 C 3.53 3.53 3.53 3.16 0.00 43 15 45 +15
27NOV26 35.00 C 0.00 0.00 0.00 2.67 -0.01 42 0 225 0
27NOV26 36.00 C 0.00 0.00 0.00 2.24 +0.04 43 0 105 0
27NOV26 37.00 C 1.83 1.83 1.83 1.85 +0.02 42 15 41 -15
27NOV26 38.00 C 0.00 0.00 0.00 1.54 +0.03 42 0 84 0
27NOV26 39.00 C 0.00 0.00 0.00 1.27 +0.03 43 0 66 0
27NOV26 40.00 C 0.00 0.00 0.00 1.02 0.00 42 0 138 0
27NOV26 41.00 C 0.00 0.00 0.00 0.84 +0.02 43 0 111 0
27NOV26 42.00 C 0.72 0.72 0.72 0.69 +0.01 43 15 180 -15
27NOV26 43.00 C 0.59 0.59 0.59 0.52 -0.02 42 45 189 +45
27NOV26 44.00 C 0.47 0.47 0.47 0.42 -0.01 42 15 30 +15
27NOV26 45.00 C 0.38 0.38 0.38 0.33 -0.02 42 15 28 +15
27NOV26 46.00 C 0.00 0.00 0.00 0.28 0.00 43 0 28 0
27NOV26 47.00 C 0.00 0.00 0.00 0.22 0.00 43 0 28 0
27NOV26 48.00 C 0.00 0.00 0.00 0.17 0.00 43 0 45 0
27NOV26 49.00 C 0.00 0.00 0.00 0.13 0.00 43 0 4 0
30DEC26 23.00 C 0.00 0.00 0.00 12.35 +0.13 57 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.41 +0.12 55 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.53 +0.18 54 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.63 +0.17 51 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.75 +0.15 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.91 +0.16 48 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.12 +0.17 47 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.36 +0.15 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.64 +0.17 45 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 4.87 +0.03 43 0 145 0
30DEC26 33.00 C 0.00 0.00 0.00 4.29 +0.02 43 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 3.78 +0.05 43 0 75 0
30DEC26 35.00 C 0.00 0.00 0.00 3.29 +0.05 43 0 98 0
30DEC26 36.00 C 0.00 0.00 0.00 2.85 +0.04 43 0 223 0
30DEC26 37.00 C 2.62 2.62 2.62 2.46 +0.04 43 10 175 0
30DEC26 38.00 C 0.00 0.00 0.00 2.11 +0.03 43 0 277 0
30DEC26 39.00 C 1.73 1.73 1.73 1.81 +0.03 43 15 422 0
30DEC26 40.00 C 0.00 0.00 0.00 1.55 +0.03 43 0 738 0
30DEC26 41.00 C 0.00 0.00 0.00 1.32 +0.02 43 0 328 0
30DEC26 42.00 C 0.00 0.00 0.00 1.09 -0.01 42 0 1,140 0
30DEC26 43.00 C 0.00 0.00 0.00 0.94 +0.01 43 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 0.65 0.00 42 0 47 0
30DEC26 46.00 C 0.00 0.00 0.00 0.56 0.00 43 0 148 0
30DEC26 47.00 C 0.00 0.00 0.00 0.46 -0.01 42 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 0.40 +0.01 43 0 137 0
30DEC26 49.00 C 0.00 0.00 0.00 0.34 +0.02 43 0 107 0
30DEC26 50.00 C 0.00 0.00 0.00 0.28 +0.01 43 0 145 0
30DEC26 52.50 C 0.00 0.00 0.00 0.18 +0.01 43 0 277 0
30DEC26 55.00 C 0.00 0.00 0.00 0.11 +0.01 43 0 178 0
30DEC26 57.50 C 0.00 0.00 0.00 0.07 +0.01 43 0 77 0
30DEC26 60.00 C 0.00 0.00 0.00 0.04 0.00 43 0 61 0
30DEC26 62.50 C 0.00 0.00 0.00 0.03 0.00 44 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 44 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 50 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 53 0 15 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 55 0 90 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 57 0 31 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 12.89 +0.15 52 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 12.03 +0.13 51 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 11.19 +0.13 50 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.37 +0.12 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.59 +0.19 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.84 +0.18 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.14 +0.19 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.46 +0.18 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.84 +0.19 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.18 +0.03 44 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.65 +0.07 44 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 5.14 +0.07 44 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 4.67 +0.07 44 0 45 0
30MAR27 36.00 C 0.00 0.00 0.00 4.23 +0.06 44 0 45 0
30MAR27 37.00 C 0.00 0.00 0.00 3.83 +0.04 44 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 3.47 +0.05 44 0 30 0
30MAR27 39.00 C 0.00 0.00 0.00 3.12 +0.03 44 0 30 0
30MAR27 40.00 C 0.00 0.00 0.00 2.84 +0.06 44 0 45 0
30MAR27 41.00 C 2.52 2.52 2.52 2.56 +0.05 44 15 60 +15
30MAR27 42.00 C 0.00 0.00 0.00 2.23 -0.03 43 0 45 0
30MAR27 43.00 C 0.00 0.00 0.00 2.07 +0.04 44 0 30 0
30MAR27 44.00 C 0.00 0.00 0.00 1.86 0.00 44 0 75 0
30MAR27 45.00 C 0.00 0.00 0.00 1.67 0.00 44 0 45 0
30MAR27 46.00 C 0.00 0.00 0.00 1.52 +0.03 44 0 114 0
30MAR27 47.00 C 0.00 0.00 0.00 1.37 +0.03 44 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 1.24 +0.04 44 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 1.08 +0.01 44 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 0.97 +0.02 44 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 0.75 +0.03 44 0 123 0
30MAR27 55.00 C 0.00 0.00 0.00 0.57 +0.03 44 0 114 0
30MAR27 57.50 C 0.00 0.00 0.00 0.43 +0.03 44 0 122 0
30MAR27 60.00 C 0.00 0.00 0.00 0.32 +0.02 44 0 140 0
30MAR27 62.50 C 0.00 0.00 0.00 0.24 +0.02 44 0 65 0
30MAR27 65.00 C 0.00 0.00 0.00 0.18 +0.01 44 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 0.14 +0.01 44 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 0.10 +0.01 44 0 42 0
30MAR27 72.50 C 0.00 0.00 0.00 0.08 +0.01 44 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 0.05 +0.01 45 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 0.04 +0.01 45 0 157 0
29JUN27 23.00 C 0.00 0.00 0.00 13.07 -0.03 44 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 12.28 -0.04 44 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 11.52 -0.05 44 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 11.12 +0.28 48 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 10.39 +0.10 47 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.71 +0.07 47 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 9.08 +0.09 47 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.46 +0.16 46 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 7.88 +0.16 46 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 7.27 +0.03 45 0 3 0
29JUN27 33.00 C 0.00 0.00 0.00 6.80 +0.15 46 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 6.26 +0.03 45 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 5.80 +0.04 45 0 115 0
29JUN27 36.00 C 0.00 0.00 0.00 5.37 +0.04 45 0 160 0
29JUN27 37.00 C 0.00 0.00 0.00 4.96 +0.09 44 0 76 0
29JUN27 38.00 C 0.00 0.00 0.00 4.59 +0.03 44 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 4.25 +0.03 44 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 3.93 +0.04 44 0 71 0
29JUN27 41.00 C 0.00 0.00 0.00 3.62 +0.02 44 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 3.35 +0.02 44 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 3.10 +0.02 44 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 2.90 -0.07 45 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 2.68 -0.07 45 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 2.47 -0.07 45 0 30 0
29JUN27 47.00 C 0.00 0.00 0.00 2.28 -0.06 45 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 2.10 -0.06 44 0 39 0
29JUN27 49.00 C 0.00 0.00 0.00 1.93 -0.07 44 0 100 0
29SEP27 26.00 C 0.00 0.00 0.00 11.46 +0.02 44 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 10.81 +0.02 44 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 10.19 +0.03 44 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 9.60 +0.03 44 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 9.04 +0.03 44 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 8.50 +0.03 44 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 7.99 +0.03 44 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 7.72 +0.04 46 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 7.25 +0.04 46 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 6.80 +0.05 45 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 6.34 -0.01 45 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 5.95 0.00 45 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 5.59 +0.02 45 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 5.24 +0.01 45 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 4.94 +0.13 45 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 4.64 +0.05 45 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 4.33 +0.09 45 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 4.07 +0.03 45 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 3.82 +0.09 45 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 3.58 +0.04 45 0 7 0
29SEP27 46.00 C 0.00 0.00 0.00 3.35 +0.04 45 0 20 0
TOTAL CALL 600 24,063 +49
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 0.03 0.00 40 0 85 0
29SEP26 31.00 P 0.00 0.00 0.00 0.08 0.00 40 0 127 0
29SEP26 32.00 P 0.00 0.00 0.00 0.19 0.00 40 0 286 0
29SEP26 33.00 P 0.38 0.38 0.38 0.39 -0.01 40 2 413 0
29SEP26 34.00 P 0.71 0.71 0.55 0.72 +0.02 40 68 891 +46
29SEP26 35.00 P 1.13 1.27 0.92 1.18 0.00 40 615 886 +325
29SEP26 36.00 P 0.00 0.00 0.00 1.78 0.00 39 0 874 0
29SEP26 37.00 P 0.00 0.00 0.00 2.52 0.00 39 0 1,996 0
29SEP26 38.00 P 0.00 0.00 0.00 3.36 0.00 39 0 462 0
29SEP26 39.00 P 0.00 0.00 0.00 4.39 +0.07 50 0 2,535 0
29SEP26 40.00 P 0.00 0.00 0.00 5.33 +0.05 52 0 507 0
29SEP26 41.00 P 0.00 0.00 0.00 6.24 -0.08 48 0 91 0
29SEP26 42.00 P 0.00 0.00 0.00 7.20 0.00 0 0 129 0
29SEP26 43.00 P 0.00 0.00 0.00 8.20 0.00 0 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 9.20 0.00 0 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 10.20 0.00 0 0 250 0
29SEP26 46.00 P 0.00 0.00 0.00 11.20 0.00 0 0 18 0
29SEP26 47.00 P 0.00 0.00 0.00 12.20 0.00 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.20 0.00 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.20 0.00 0 0 550 0
29SEP26 52.50 P 0.00 0.00 0.00 17.70 -0.10 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 20.20 0.00 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 22.70 0.00 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 25.28 +0.08 141 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 27.70 0.00 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 30.20 0.00 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 32.70 0.00 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 35.20 0.00 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 37.70 0.00 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 40.20 0.00 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 42.70 0.00 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 45.20 0.00 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 47.70 0.00 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 50.20 0.00 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 52.70 0.00 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 55.20 0.00 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 57.70 0.00 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.06 0.00 41 0 45 0
29OCT26 28.00 P 0.00 0.00 0.00 0.11 +0.01 40 0 135 0
29OCT26 29.00 P 0.00 0.00 0.00 0.20 +0.01 40 0 91 0
29OCT26 30.00 P 0.00 0.00 0.00 0.33 +0.02 40 0 186 0
29OCT26 31.00 P 0.48 0.48 0.48 0.52 +0.02 40 15 180 +15
29OCT26 32.00 P 0.00 0.00 0.00 0.78 +0.03 41 0 294 0
29OCT26 33.00 P 0.94 1.15 0.94 1.11 +0.02 40 32 346 +16
29OCT26 34.00 P 1.34 1.34 1.34 1.49 +0.01 40 15 448 +15
29OCT26 35.00 P 1.76 1.76 1.76 1.99 +0.02 40 15 116 +9
29OCT26 36.00 P 2.26 2.57 2.26 2.55 0.00 39 30 117 +27
29OCT26 37.00 P 0.00 0.00 0.00 3.22 +0.03 40 0 224 0
29OCT26 38.00 P 0.00 0.00 0.00 3.94 +0.03 40 0 166 0
29OCT26 39.00 P 0.00 0.00 0.00 4.72 +0.03 40 0 272 0
29OCT26 40.00 P 0.00 0.00 0.00 5.47 -0.06 37 0 319 0
29OCT26 41.00 P 0.00 0.00 0.00 6.33 -0.13 36 0 286 0
29OCT26 42.00 P 0.00 0.00 0.00 7.28 -0.10 37 0 30 0
29OCT26 43.00 P 0.00 0.00 0.00 8.28 -0.03 40 0 24 0
29OCT26 44.00 P 0.00 0.00 0.00 9.24 -0.04 40 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 10.21 -0.07 39 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 11.20 0.00 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 12.20 0.00 0 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 14.20 0.00 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.16 0.00 43 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.25 0.00 43 0 15 0
27NOV26 28.00 P 0.00 0.00 0.00 0.38 0.00 43 0 15 0
27NOV26 29.00 P 0.00 0.00 0.00 0.55 0.00 43 0 77 0
27NOV26 30.00 P 0.83 0.83 0.83 0.76 0.00 43 3 111 +3
27NOV26 31.00 P 0.00 0.00 0.00 1.04 0.00 43 0 93 0
27NOV26 32.00 P 1.21 1.21 1.21 1.37 +0.02 43 12 246 -12
27NOV26 33.00 P 0.00 0.00 0.00 1.75 +0.04 43 0 60 0
27NOV26 34.00 P 2.05 2.05 2.05 2.18 +0.03 43 2 109 0
27NOV26 35.00 P 0.00 0.00 0.00 2.68 +0.03 43 0 151 0
27NOV26 36.00 P 0.00 0.00 0.00 3.23 +0.02 42 12 333 +4
27NOV26 37.00 P 0.00 0.00 0.00 3.85 -0.02 42 0 307 0
27NOV26 38.00 P 0.00 0.00 0.00 4.48 -0.07 41 0 165 0
27NOV26 39.00 P 0.00 0.00 0.00 5.20 -0.07 41 0 750 0
27NOV26 40.00 P 0.00 0.00 0.00 5.98 -0.06 41 0 561 0
27NOV26 41.00 P 0.00 0.00 0.00 6.75 -0.19 40 0 368 0
27NOV26 42.00 P 0.00 0.00 0.00 7.65 -0.13 42 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 8.45 -0.12 39 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 9.45 -0.03 42 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 10.41 -0.07 44 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 11.21 -0.20 35 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 12.27 -0.03 42 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 13.24 -0.02 43 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 14.22 -0.04 43 0 4 0
30DEC26 23.00 P 0.00 0.00 0.00 0.09 0.00 43 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 0.15 +0.01 43 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.23 +0.01 43 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.34 +0.02 43 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 0.48 +0.02 43 0 0 0
30DEC26 28.00 P 0.76 0.76 0.76 0.66 +0.02 43 2 30 +2
30DEC26 29.00 P 0.00 0.00 0.00 0.88 +0.02 43 0 15 0
30DEC26 30.00 P 0.00 0.00 0.00 1.16 +0.03 43 0 88 0
30DEC26 31.00 P 0.00 0.00 0.00 1.49 +0.03 44 0 224 0
30DEC26 32.00 P 0.00 0.00 0.00 1.83 +0.02 43 0 120 0
30DEC26 33.00 P 0.00 0.00 0.00 2.23 +0.03 43 0 63 0
30DEC26 34.00 P 0.00 0.00 0.00 2.67 +0.02 43 0 41 0
30DEC26 35.00 P 0.00 0.00 0.00 3.19 +0.02 43 0 93 0
30DEC26 36.00 P 0.00 0.00 0.00 3.76 +0.04 43 12 626 +12
30DEC26 37.00 P 0.00 0.00 0.00 4.38 +0.03 43 0 1,037 0
30DEC26 38.00 P 0.00 0.00 0.00 4.96 -0.04 42 0 587 0
30DEC26 39.00 P 0.00 0.00 0.00 5.66 -0.07 42 0 1,186 0
30DEC26 40.00 P 0.00 0.00 0.00 6.39 -0.09 42 0 1,787 0
30DEC26 41.00 P 0.00 0.00 0.00 7.16 -0.15 41 0 44 0
30DEC26 42.00 P 0.00 0.00 0.00 7.98 -0.07 42 0 61 0
30DEC26 43.00 P 0.00 0.00 0.00 8.79 -0.08 41 0 97 0
30DEC26 44.00 P 0.00 0.00 0.00 9.63 -0.19 41 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 10.60 -0.01 42 0 63 0
30DEC26 46.00 P 0.00 0.00 0.00 11.41 -0.10 40 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.28 -0.15 37 0 99 0
30DEC26 48.00 P 0.00 0.00 0.00 13.46 +0.10 46 0 122 0
30DEC26 49.00 P 0.00 0.00 0.00 14.31 +0.01 43 0 120 0
30DEC26 50.00 P 0.00 0.00 0.00 15.20 -0.08 0 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 17.71 -0.09 43 0 2 -60
30DEC26 55.00 P 0.00 0.00 0.00 20.20 0.00 0 0 3 0
30DEC26 57.50 P 0.00 0.00 0.00 22.70 0.00 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 25.28 +0.08 60 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 27.70 0.00 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 30.20 0.00 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 32.70 0.00 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 35.20 0.00 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 37.70 0.00 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 40.20 0.00 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 42.70 0.00 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 45.20 0.00 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 47.70 0.00 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 50.20 0.00 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 52.70 0.00 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 55.20 0.00 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 57.70 0.00 0 0 0 0
30MAR27 23.00 P 0.53 0.53 0.53 0.40 +0.02 44 10 29 +10
30MAR27 24.00 P 0.00 0.00 0.00 0.54 +0.03 44 0 11 0
30MAR27 25.00 P 0.00 0.00 0.00 0.70 +0.02 44 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.91 +0.03 44 0 5 0
30MAR27 27.00 P 0.00 0.00 0.00 1.14 +0.04 44 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 1.43 +0.05 44 0 17 0
30MAR27 29.00 P 0.00 0.00 0.00 1.74 +0.05 44 0 31 0
30MAR27 30.00 P 0.00 0.00 0.00 2.09 +0.05 44 0 41 0
30MAR27 31.00 P 0.00 0.00 0.00 2.45 +0.06 44 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 2.84 +0.04 44 0 208 0
30MAR27 33.00 P 0.00 0.00 0.00 3.28 +0.05 44 0 510 0
30MAR27 34.00 P 0.00 0.00 0.00 3.75 +0.04 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 4.82 +0.03 43 0 16 0
30MAR27 37.00 P 0.00 0.00 0.00 5.40 0.00 43 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 6.03 +0.02 43 0 164 0
30MAR27 39.00 P 0.00 0.00 0.00 6.70 +0.02 43 0 690 0
30MAR27 40.00 P 0.00 0.00 0.00 7.36 -0.11 42 0 710 0
30MAR27 41.00 P 0.00 0.00 0.00 8.07 -0.06 42 0 122 0
30MAR27 42.00 P 0.00 0.00 0.00 8.80 -0.08 42 0 597 0
30MAR27 43.00 P 0.00 0.00 0.00 9.60 -0.12 42 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 10.39 -0.13 42 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 11.21 -0.13 42 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.05 -0.12 42 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.90 -0.12 42 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.76 -0.14 42 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 14.66 -0.04 42 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 15.55 -0.05 42 0 109 0
30MAR27 52.50 P 0.00 0.00 0.00 17.77 -0.20 38 0 31 0
30MAR27 55.00 P 0.00 0.00 0.00 20.40 +0.06 46 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 22.89 +0.10 49 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 25.28 +0.08 48 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 27.70 0.00 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 30.20 0.00 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 32.70 0.00 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 35.20 0.00 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 37.70 0.00 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 40.20 0.00 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 42.70 0.00 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 45.20 0.00 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.76 -0.03 44 0 45 0
29JUN27 24.00 P 0.00 0.00 0.00 0.96 -0.04 44 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 1.18 -0.04 44 0 2 0
29JUN27 26.00 P 0.00 0.00 0.00 1.45 -0.05 44 0 2 0
29JUN27 27.00 P 0.00 0.00 0.00 1.74 -0.05 44 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 2.07 +0.02 44 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.42 +0.03 44 0 6 0
29JUN27 30.00 P 0.00 0.00 0.00 2.79 +0.05 44 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 3.17 +0.03 44 0 28 0
29JUN27 32.00 P 0.00 0.00 0.00 3.61 +0.04 44 0 62 0
29JUN27 33.00 P 0.00 0.00 0.00 4.06 +0.01 43 0 35 0
29JUN27 34.00 P 0.00 0.00 0.00 4.55 0.00 43 0 208 0
29JUN27 35.00 P 0.00 0.00 0.00 5.08 +0.02 43 0 116 0
29JUN27 36.00 P 0.00 0.00 0.00 5.65 -0.18 43 0 209 0
29JUN27 37.00 P 0.00 0.00 0.00 6.23 +0.02 43 0 60 0
29JUN27 38.00 P 0.00 0.00 0.00 6.86 +0.03 43 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 7.51 -0.04 43 0 140 0
29JUN27 40.00 P 0.00 0.00 0.00 8.13 -0.10 43 0 179 0
29JUN27 41.00 P 0.00 0.00 0.00 8.85 -0.09 43 0 230 0
29JUN27 42.00 P 0.00 0.00 0.00 9.56 -0.11 43 0 15 0
29JUN27 43.00 P 0.00 0.00 0.00 10.32 -0.10 43 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 11.08 -0.10 43 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.85 -0.05 42 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 12.64 -0.13 42 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.48 -0.08 43 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 14.30 -0.11 42 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 15.10 -0.14 42 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 1.89 +0.03 44 0 6 0
29SEP27 27.00 P 0.00 0.00 0.00 2.22 +0.03 44 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 2.58 +0.03 44 0 0 0
29SEP27 29.00 P 3.04 3.04 3.04 3.03 +0.10 45 15 15 +15
29SEP27 30.00 P 0.00 0.00 0.00 3.34 -0.01 44 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 3.76 +0.02 44 0 15 0
29SEP27 32.00 P 0.00 0.00 0.00 4.23 +0.06 44 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 4.71 +0.07 43 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 5.17 +0.03 43 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 5.70 +0.03 43 0 1 0
29SEP27 36.00 P 0.00 0.00 0.00 6.31 +0.08 43 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 6.89 +0.07 43 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 7.53 +0.11 43 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 8.18 +0.04 43 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 8.85 +0.03 43 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 9.48 -0.08 43 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 10.19 -0.05 43 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 10.93 -0.05 43 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 11.68 -0.05 43 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 12.41 -0.15 43 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 13.17 -0.09 42 0 0 0
TOTAL PUT 860 28,618 +427
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$ 32.640
29SEP26 16.00 C 0.00 0.00 0.00 16.66 -1.23 118 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 16.16 -1.23 108 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 15.66 -1.20 96 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 15.16 -1.23 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 14.66 -1.23 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 14.16 -1.20 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.66 -1.20 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.16 -1.23 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.66 -1.23 0 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 11.66 -1.21 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.67 -1.19 75 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.67 -1.20 65 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 8.67 -1.20 55 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 7.67 -1.21 45 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.67 -1.19 0 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 5.71 -1.16 52 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 4.76 -1.13 52 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 3.93 -1.02 57 0 90 0
29SEP26 30.00 C 0.00 0.00 0.00 3.02 -1.03 51 0 146 0
29SEP26 31.00 C 0.00 0.00 0.00 2.28 -0.94 51 0 73 0
29SEP26 32.00 C 0.00 0.00 0.00 1.69 -0.76 52 0 345 0
29SEP26 33.00 C 1.25 1.50 1.23 1.19 -0.64 52 7 228 +6
29SEP26 34.00 C 1.02 1.02 0.84 0.80 -0.48 52 26 194 +13
29SEP26 35.00 C 0.59 0.74 0.50 0.52 -0.40 52 25 1,201 0
29SEP26 36.00 C 0.40 0.50 0.34 0.32 -0.30 52 32 229 0
29SEP26 37.00 C 0.23 0.23 0.23 0.19 -0.21 51 1 582 -1
29SEP26 38.00 C 0.16 0.16 0.16 0.11 -0.14 52 5 614 -2
29SEP26 39.00 C 0.11 0.11 0.11 0.06 -0.09 51 40 269 +30
29SEP26 40.00 C 0.10 0.10 0.10 0.04 -0.05 53 12 433 -12
29SEP26 41.00 C 0.06 0.07 0.06 0.02 -0.03 53 70 546 +20
29SEP26 42.00 C 0.03 0.03 0.03 0.01 -0.02 53 12 1,692 -1
29SEP26 43.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 196 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 61 0 237 0
29SEP26 45.00 C 0.02 0.02 0.02 0.01 0.00 65 2 543 -2
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 69 0 164 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 73 0 118 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 76 0 127 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 80 0 95 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 83 0 584 0
29SEP26 52.50 C 0.01 0.01 0.01 0.01 0.00 92 11 109 +11
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 99 0 70 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 107 0 13 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 114 0 45 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 120 0 21 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 127 0 215 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 133 0 23 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 139 0 70 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 144 0 40 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 150 0 50 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 155 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 164 0 18 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 178 0 15 0
29OCT26 21.00 C 0.00 0.00 0.00 11.74 -1.27 57 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 10.78 -1.13 60 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 9.81 -1.16 57 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 8.85 -1.21 55 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 7.91 -1.13 54 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 7.00 -1.11 52 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 6.08 -1.20 49 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 5.27 -1.04 50 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 4.56 -0.94 51 0 15 0
29OCT26 30.00 C 0.00 0.00 0.00 3.86 -0.88 51 0 68 0
29OCT26 31.00 C 0.00 0.00 0.00 3.22 -0.81 50 0 125 0
29OCT26 32.00 C 0.00 0.00 0.00 2.65 -0.88 50 0 128 0
29OCT26 33.00 C 0.00 0.00 0.00 2.17 -0.68 50 0 45 0
29OCT26 34.00 C 1.90 1.90 1.90 1.78 -0.52 51 3 120 0
29OCT26 35.00 C 1.52 1.52 1.52 1.42 -0.50 50 2 142 +2
29OCT26 36.00 C 1.25 1.25 1.25 1.13 -0.43 50 1 155 0
29OCT26 37.00 C 1.03 1.08 0.89 0.89 -0.38 50 32 324 +29
29OCT26 38.00 C 1.11 1.11 1.11 0.69 -0.29 50 6 145 0
29OCT26 39.00 C 0.00 0.00 0.00 0.53 -0.29 50 0 123 0
29OCT26 40.00 C 0.51 0.52 0.49 0.40 -0.24 50 27 217 +10
29OCT26 41.00 C 0.44 0.44 0.37 0.30 -0.20 50 4 91 0
29OCT26 42.00 C 0.32 0.34 0.32 0.23 -0.16 50 13 149 +12
29OCT26 43.00 C 0.00 0.00 0.00 0.17 -0.13 50 0 89 0
29OCT26 44.00 C 0.20 0.20 0.20 0.13 -0.10 50 1 57 +1
29OCT26 45.00 C 0.20 0.20 0.16 0.09 -0.08 50 2 66 +1
29OCT26 46.00 C 0.00 0.00 0.00 0.07 -0.06 50 0 36 0
29OCT26 47.00 C 0.00 0.00 0.00 0.05 -0.05 50 0 22 0
29OCT26 48.00 C 0.00 0.00 0.00 0.04 -0.03 51 0 21 0
29OCT26 49.00 C 0.00 0.00 0.00 0.03 -0.03 51 0 69 0
27NOV26 25.00 C 0.00 0.00 0.00 8.16 -1.19 51 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 7.31 -1.10 50 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 6.50 -1.05 50 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 5.77 -1.07 50 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 5.11 -0.93 51 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 4.47 -0.78 51 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 3.88 -0.73 50 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 3.36 -0.68 50 0 11 0
27NOV26 33.00 C 2.88 2.88 2.88 2.89 -0.63 50 30 91 +30
27NOV26 34.00 C 0.00 0.00 0.00 2.46 -0.62 50 0 45 0
27NOV26 35.00 C 0.00 0.00 0.00 2.12 -0.54 51 0 29 0
27NOV26 36.00 C 0.00 0.00 0.00 1.80 -0.47 51 0 23 0
27NOV26 37.00 C 0.00 0.00 0.00 1.53 -0.45 51 0 86 0
27NOV26 38.00 C 0.00 0.00 0.00 1.28 -0.46 51 0 210 0
27NOV26 39.00 C 1.25 1.25 1.25 1.07 -0.38 51 2 140 +2
27NOV26 40.00 C 0.97 0.97 0.96 0.89 -0.34 51 12 213 +12
27NOV26 41.00 C 0.85 0.85 0.85 0.73 -0.32 51 2 116 -2
27NOV26 42.00 C 0.00 0.00 0.00 0.60 -0.28 51 0 109 0
27NOV26 43.00 C 0.00 0.00 0.00 0.50 -0.24 51 0 47 0
27NOV26 44.00 C 0.00 0.00 0.00 0.41 -0.20 51 0 80 0
27NOV26 45.00 C 0.00 0.00 0.00 0.33 -0.18 50 0 80 0
27NOV26 46.00 C 0.00 0.00 0.00 0.27 -0.15 50 0 25 0
27NOV26 47.00 C 0.00 0.00 0.00 0.22 -0.13 51 0 112 0
27NOV26 48.00 C 0.00 0.00 0.00 0.18 -0.11 51 0 4 0
27NOV26 49.00 C 0.24 0.24 0.24 0.14 -0.10 50 1 130 0
30DEC26 21.00 C 0.00 0.00 0.00 12.10 -1.06 58 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.16 -1.07 55 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.26 -1.05 54 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.40 -1.00 53 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.54 -0.99 52 0 15 0
30DEC26 26.00 C 0.00 0.00 0.00 7.75 -0.96 51 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.98 -0.95 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.26 -0.96 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.62 -0.92 50 0 2 0
30DEC26 30.00 C 0.00 0.00 0.00 4.98 -0.96 49 0 7 0
30DEC26 31.00 C 0.00 0.00 0.00 4.44 -0.81 50 0 47 0
30DEC26 32.00 C 3.90 3.90 3.90 3.89 -0.71 49 15 48 +2
30DEC26 33.00 C 0.00 0.00 0.00 3.45 -0.65 49 0 100 0
30DEC26 34.00 C 0.00 0.00 0.00 3.04 -0.61 49 0 16 0
30DEC26 35.00 C 0.00 0.00 0.00 2.68 -0.56 50 0 836 0
30DEC26 36.00 C 0.00 0.00 0.00 2.36 -0.52 50 3 272 +3
30DEC26 37.00 C 0.00 0.00 0.00 2.07 -0.48 50 0 85 0
30DEC26 38.00 C 0.00 0.00 0.00 1.80 -0.45 50 3 214 0
30DEC26 39.00 C 0.00 0.00 0.00 1.56 -0.43 50 0 33 0
30DEC26 40.00 C 0.00 0.00 0.00 1.34 -0.42 50 0 437 0
30DEC26 41.00 C 0.00 0.00 0.00 1.16 -0.37 50 0 138 0
30DEC26 42.00 C 1.15 1.15 1.15 1.00 -0.33 50 5 114 0
30DEC26 43.00 C 0.00 0.00 0.00 0.85 -0.31 50 0 39 0
30DEC26 44.00 C 0.00 0.00 0.00 0.73 -0.27 50 0 159 0
30DEC26 45.00 C 0.00 0.00 0.00 0.63 -0.24 50 0 104 0
30DEC26 46.00 C 0.00 0.00 0.00 0.53 -0.22 49 0 589 0
30DEC26 47.00 C 0.00 0.00 0.00 0.46 -0.19 50 0 82 0
30DEC26 48.00 C 0.00 0.00 0.00 0.39 -0.17 50 0 86 0
30DEC26 49.00 C 0.00 0.00 0.00 0.33 -0.15 49 0 331 0
30DEC26 50.00 C 0.00 0.00 0.00 0.28 -0.13 49 0 1,118 0
30DEC26 52.50 C 0.00 0.00 0.00 0.18 -0.10 49 0 1,242 0
30DEC26 55.00 C 0.00 0.00 0.00 0.12 -0.07 49 0 530 0
30DEC26 57.50 C 0.00 0.00 0.00 0.08 -0.05 49 0 18 0
30DEC26 60.00 C 0.00 0.00 0.00 0.06 -0.03 50 0 153 0
30DEC26 62.50 C 0.00 0.00 0.00 0.04 -0.02 50 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.03 -0.01 51 0 98 0
30DEC26 67.50 C 0.00 0.00 0.00 0.02 -0.01 51 0 109 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 30 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 52 0 75 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 54 0 113 0
30MAR27 21.00 C 0.00 0.00 0.00 12.55 -1.09 52 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 11.69 -1.07 51 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.86 -1.04 50 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.08 -1.03 50 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.33 -0.99 49 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.70 -0.87 50 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.03 -0.96 50 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.40 -0.93 50 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.75 -0.95 49 0 75 0
30MAR27 30.00 C 0.00 0.00 0.00 6.21 -1.06 49 0 47 0
30MAR27 31.00 C 0.00 0.00 0.00 5.67 -0.71 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.23 -0.65 49 0 15 0
30MAR27 33.00 C 0.00 0.00 0.00 4.80 -0.66 49 0 4 0
30MAR27 34.00 C 0.00 0.00 0.00 4.41 -0.63 50 0 2 0
30MAR27 35.00 C 0.00 0.00 0.00 4.05 -0.59 50 0 56 0
30MAR27 36.00 C 0.00 0.00 0.00 3.71 -0.56 50 0 100 0
30MAR27 37.00 C 0.00 0.00 0.00 3.39 -0.55 50 0 66 0
30MAR27 38.00 C 3.20 3.20 3.20 3.09 -0.54 50 2 24 +2
30MAR27 39.00 C 0.00 0.00 0.00 2.81 -0.53 50 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 2.55 -0.53 50 0 18 0
30MAR27 41.00 C 0.00 0.00 0.00 2.31 -0.49 50 0 9 0
30MAR27 42.00 C 2.20 2.20 2.20 2.10 -0.47 50 2 4 0
30MAR27 43.00 C 2.20 2.20 2.20 1.90 -0.44 49 1 18 0
30MAR27 44.00 C 0.00 0.00 0.00 1.73 -0.40 50 0 28 0
30MAR27 45.00 C 1.93 1.93 1.93 1.56 -0.38 49 1 6 -1
30MAR27 46.00 C 0.00 0.00 0.00 1.41 -0.36 49 0 89 0
30MAR27 47.00 C 0.00 0.00 0.00 1.28 -0.33 49 0 90 0
30MAR27 48.00 C 0.00 0.00 0.00 1.16 -0.31 49 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 1.05 -0.28 49 0 71 0
30MAR27 50.00 C 0.00 0.00 0.00 0.95 -0.26 49 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 0.74 -0.22 49 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 0.57 -0.18 49 0 57 0
30MAR27 57.50 C 0.00 0.00 0.00 0.44 -0.15 49 0 33 0
30MAR27 60.00 C 0.00 0.00 0.00 0.34 -0.12 49 0 94 0
30MAR27 62.50 C 0.00 0.00 0.00 0.27 -0.10 49 0 191 0
29JUN27 21.00 C 0.00 0.00 0.00 13.02 -0.99 56 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 12.23 -0.96 55 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 11.47 -0.94 55 0 4 0
29JUN27 24.00 C 0.00 0.00 0.00 10.77 -0.90 54 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 10.07 -0.92 54 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 9.38 -1.01 53 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 8.76 -0.99 53 0 58 0
29JUN27 28.00 C 0.00 0.00 0.00 8.14 -0.99 52 0 27 0
29JUN27 29.00 C 0.00 0.00 0.00 7.59 -0.92 52 0 12 0
29JUN27 30.00 C 0.00 0.00 0.00 7.04 -0.84 52 0 6 0
29JUN27 31.00 C 0.00 0.00 0.00 6.54 -0.84 52 0 158 0
29JUN27 32.00 C 0.00 0.00 0.00 6.08 -0.83 51 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 5.63 -0.82 51 0 2 0
29JUN27 34.00 C 0.00 0.00 0.00 5.22 -0.78 51 0 45 0
29JUN27 35.00 C 0.00 0.00 0.00 4.84 -0.74 51 0 27 0
29JUN27 36.00 C 0.00 0.00 0.00 4.48 -0.72 51 0 17 0
29JUN27 37.00 C 0.00 0.00 0.00 4.15 -0.68 51 0 30 0
29JUN27 38.00 C 0.00 0.00 0.00 3.84 -0.65 51 0 30 0
29JUN27 39.00 C 0.00 0.00 0.00 3.56 -0.61 51 0 2 0
29JUN27 40.00 C 0.00 0.00 0.00 3.29 -0.59 51 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 3.04 -0.57 51 0 115 0
29JUN27 42.00 C 0.00 0.00 0.00 2.81 -0.53 50 0 34 0
29JUN27 43.00 C 0.00 0.00 0.00 2.61 -0.49 50 0 45 0
29JUN27 44.00 C 0.00 0.00 0.00 2.40 -0.49 50 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 2.22 -0.47 50 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 2.06 -0.42 50 0 136 0
29JUN27 47.00 C 2.34 2.34 2.34 1.91 -0.40 50 1 62 0
29JUN27 48.00 C 0.00 0.00 0.00 1.75 -0.40 50 0 20 0
29JUN27 49.00 C 0.00 0.00 0.00 1.62 -0.38 50 0 60 0
29JUN27 50.00 C 0.00 0.00 0.00 1.50 -0.35 50 0 27 0
29SEP27 25.00 C 0.00 0.00 0.00 10.46 - 54 0 0 -
29SEP27 26.00 C 0.00 0.00 0.00 9.84 -0.89 54 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 9.24 -0.95 53 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 8.68 -0.93 53 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 8.16 -0.86 53 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 7.66 -0.83 53 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 7.18 -0.81 52 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 6.76 -0.77 52 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 6.35 -0.75 52 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 5.94 -0.75 52 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 5.59 -0.69 52 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 5.26 -0.65 52 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 4.93 -0.65 52 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 4.61 -0.64 52 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 4.35 -0.58 52 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 4.09 -0.55 52 0 31 0
29SEP27 41.00 C 0.00 0.00 0.00 3.84 -0.54 52 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 3.59 -0.54 51 0 15 0
29SEP27 43.00 C 0.00 0.00 0.00 3.39 -0.49 52 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 3.19 -0.45 51 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 3.00 -0.44 51 0 30 0
29SEP27 46.00 C 0.00 0.00 0.00 2.82 -0.44 51 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 2.63 -0.44 51 0 30 0
29SEP27 48.00 C 0.00 0.00 0.00 2.49 -0.39 51 0 30 0
TOTAL CALL 414 23,002 +165
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 142 0 168 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 130 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 120 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 110 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 100 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 82 0 97 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 74 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 66 0 54 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 58 0 72 0
29SEP26 26.00 P 0.00 0.00 0.00 0.02 +0.01 55 0 65 0
29SEP26 27.00 P 0.06 0.07 0.06 0.04 +0.02 53 13 67 +13
29SEP26 28.00 P 0.11 0.11 0.11 0.09 +0.05 52 10 197 +10
29SEP26 29.00 P 0.19 0.20 0.19 0.19 +0.09 52 29 209 +11
29SEP26 30.00 P 0.34 0.38 0.34 0.36 +0.16 52 20 458 -1
29SEP26 31.00 P 0.60 0.64 0.50 0.64 +0.27 52 8 462 -1
29SEP26 32.00 P 1.00 1.03 0.79 0.99 +0.35 51 125 1,240 -13
29SEP26 33.00 P 1.41 1.50 1.23 1.47 +0.46 50 50 741 -37
29SEP26 34.00 P 1.85 2.19 1.75 2.10 +0.60 51 62 314 -39
29SEP26 35.00 P 2.84 2.84 2.84 2.82 +0.70 51 1 2,348 +1
29SEP26 36.00 P 0.00 0.00 0.00 3.64 +0.89 51 0 366 0
29SEP26 37.00 P 4.10 4.10 4.10 4.51 +0.98 51 1 728 -1
29SEP26 38.00 P 5.22 5.22 5.16 5.44 +1.05 51 2 274 -1
29SEP26 39.00 P 0.00 0.00 0.00 6.39 +1.10 50 0 335 0
29SEP26 40.00 P 0.00 0.00 0.00 7.37 +1.14 51 0 1,139 0
29SEP26 41.00 P 0.00 0.00 0.00 8.36 +1.16 0 0 643 0
29SEP26 42.00 P 0.00 0.00 0.00 9.43 +1.13 75 0 26 0
29SEP26 43.00 P 0.00 0.00 0.00 10.64 +1.35 104 0 61 -16
29SEP26 44.00 P 0.00 0.00 0.00 11.43 +1.25 86 0 40 0
29SEP26 45.00 P 0.00 0.00 0.00 12.43 +1.25 91 0 0 -15
29SEP26 46.00 P 0.00 0.00 0.00 13.43 +1.25 96 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.43 +1.25 101 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.43 +1.25 105 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 16.43 +1.25 110 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 17.43 +1.25 114 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 19.93 +1.25 125 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 22.43 +1.25 135 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 24.92 +1.24 142 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 27.42 +1.24 150 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 29.87 +1.19 139 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 32.37 +1.19 146 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 34.92 +1.24 174 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 37.37 +1.19 160 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 39.92 +1.24 189 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 42.42 +1.24 195 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 44.87 +1.19 178 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 47.37 +1.19 184 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 49.87 +1.19 189 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 52.37 +1.19 195 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 54.87 +1.19 200 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 57.36 +1.18 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29OCT26 22.00 P 0.00 0.00 0.00 0.02 0.00 51 0 4 0
29OCT26 23.00 P 0.00 0.00 0.00 0.04 +0.01 50 0 4 0
29OCT26 24.00 P 0.00 0.00 0.00 0.08 +0.03 51 0 45 0
29OCT26 25.00 P 0.00 0.00 0.00 0.13 +0.04 50 0 173 0
29OCT26 26.00 P 0.00 0.00 0.00 0.22 +0.06 50 0 39 0
29OCT26 27.00 P 0.36 0.36 0.36 0.36 +0.10 50 1 93 0
29OCT26 28.00 P 0.54 0.54 0.54 0.54 +0.14 50 1 70 +1
29OCT26 29.00 P 0.67 0.79 0.67 0.76 +0.17 49 107 186 +106
29OCT26 30.00 P 1.00 1.09 0.92 1.04 +0.20 49 14 113 +7
29OCT26 31.00 P 0.00 0.00 0.00 1.43 +0.27 49 0 107 0
29OCT26 32.00 P 0.00 0.00 0.00 1.88 +0.35 49 0 47 0
29OCT26 33.00 P 2.20 2.42 2.20 2.40 +0.47 49 8 187 +5
29OCT26 34.00 P 2.70 2.94 2.70 2.98 +0.48 49 7 266 +7
29OCT26 35.00 P 3.71 3.71 3.71 3.62 +0.55 49 2 119 -2
29OCT26 36.00 P 0.00 0.00 0.00 4.33 +0.69 49 0 242 0
29OCT26 37.00 P 0.00 0.00 0.00 5.11 +0.65 50 0 195 0
29OCT26 38.00 P 0.00 0.00 0.00 5.92 +0.84 50 0 116 0
29OCT26 39.00 P 0.00 0.00 0.00 6.84 +0.98 52 0 128 0
29OCT26 40.00 P 0.00 0.00 0.00 7.71 +1.02 52 0 16 0
29OCT26 41.00 P 0.00 0.00 0.00 8.62 +1.07 53 0 50 0
29OCT26 42.00 P 0.00 0.00 0.00 9.53 +1.06 52 0 23 0
29OCT26 43.00 P 0.00 0.00 0.00 10.64 +1.29 61 0 30 0
29OCT26 44.00 P 0.00 0.00 0.00 11.43 +1.07 52 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 12.43 +1.14 55 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 13.43 +1.23 58 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 14.43 +1.23 61 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 15.43 +1.24 64 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 16.43 +1.25 67 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.37 +0.08 51 0 26 0
27NOV26 26.00 P 0.00 0.00 0.00 0.52 +0.09 50 0 16 0
27NOV26 27.00 P 0.00 0.00 0.00 0.71 +0.12 50 0 4 0
27NOV26 28.00 P 0.00 0.00 0.00 0.95 +0.15 50 0 28 0
27NOV26 29.00 P 1.08 1.08 1.08 1.25 +0.22 50 10 11 +10
27NOV26 30.00 P 0.00 0.00 0.00 1.60 +0.27 50 0 54 0
27NOV26 31.00 P 1.91 1.91 1.91 2.03 +0.31 50 7 106 +7
27NOV26 32.00 P 2.46 2.54 2.46 2.51 +0.36 50 6 65 -2
27NOV26 33.00 P 0.00 0.00 0.00 3.04 +0.41 50 0 101 0
27NOV26 34.00 P 0.00 0.00 0.00 3.63 +0.47 50 0 161 0
27NOV26 35.00 P 0.00 0.00 0.00 4.24 +0.49 50 0 223 0
27NOV26 36.00 P 0.00 0.00 0.00 4.91 +0.47 50 0 156 0
27NOV26 37.00 P 0.00 0.00 0.00 5.64 +0.68 50 0 145 0
27NOV26 38.00 P 6.40 6.40 6.40 6.39 +0.73 50 10 169 0
27NOV26 39.00 P 0.00 0.00 0.00 7.18 +0.77 50 0 62 0
27NOV26 40.00 P 0.00 0.00 0.00 8.03 +0.78 50 0 290 0
27NOV26 41.00 P 0.00 0.00 0.00 8.87 +0.81 50 0 51 0
27NOV26 42.00 P 0.00 0.00 0.00 9.76 +0.82 50 0 105 0
27NOV26 43.00 P 0.00 0.00 0.00 10.64 +0.82 49 0 23 0
27NOV26 44.00 P 0.00 0.00 0.00 11.56 +0.89 49 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 12.57 +1.03 52 0 45 0
27NOV26 46.00 P 0.00 0.00 0.00 13.51 +1.08 52 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 14.44 +1.09 51 0 17 0
27NOV26 48.00 P 0.00 0.00 0.00 15.43 +1.15 52 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 16.43 +1.14 54 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.14 +0.03 50 0 22 0
30DEC26 22.00 P 0.00 0.00 0.00 0.21 +0.04 49 0 297 0
30DEC26 23.00 P 0.31 0.31 0.31 0.31 +0.06 49 5 33 +5
30DEC26 24.00 P 0.00 0.00 0.00 0.45 +0.11 50 0 241 0
30DEC26 25.00 P 0.00 0.00 0.00 0.60 +0.12 49 0 589 0
30DEC26 26.00 P 0.00 0.00 0.00 0.78 +0.11 49 0 197 0
30DEC26 27.00 P 0.00 0.00 0.00 1.02 +0.16 48 0 34 0
30DEC26 28.00 P 1.28 1.28 1.28 1.30 +0.19 48 7 214 +7
30DEC26 29.00 P 0.00 0.00 0.00 1.64 +0.23 48 0 53 0
30DEC26 30.00 P 0.00 0.00 0.00 2.03 +0.27 48 0 112 0
30DEC26 31.00 P 0.00 0.00 0.00 2.48 +0.37 49 0 306 0
30DEC26 32.00 P 0.00 0.00 0.00 2.98 +0.37 49 0 165 0
30DEC26 33.00 P 3.24 3.24 3.24 3.53 +0.42 49 1 82 0
30DEC26 34.00 P 0.00 0.00 0.00 4.13 +0.47 49 0 468 0
30DEC26 35.00 P 4.45 4.45 4.45 4.82 +0.57 50 5 484 +5
30DEC26 36.00 P 0.00 0.00 0.00 5.39 +0.55 49 0 192 0
30DEC26 37.00 P 0.00 0.00 0.00 6.06 +0.70 48 0 41 0
30DEC26 38.00 P 0.00 0.00 0.00 6.79 +0.67 49 0 74 0
30DEC26 39.00 P 0.00 0.00 0.00 7.61 +0.70 49 0 174 0
30DEC26 40.00 P 0.00 0.00 0.00 8.42 +0.77 50 0 136 0
30DEC26 41.00 P 0.00 0.00 0.00 9.22 +0.77 49 0 70 0
30DEC26 42.00 P 0.00 0.00 0.00 10.07 +0.79 49 0 92 0
30DEC26 43.00 P 0.00 0.00 0.00 10.96 +0.84 50 0 52 0
30DEC26 44.00 P 0.00 0.00 0.00 11.83 +0.87 49 0 22 0
30DEC26 45.00 P 0.00 0.00 0.00 12.73 +0.87 50 0 10 0
30DEC26 46.00 P 0.00 0.00 0.00 13.63 +0.90 49 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.53 +0.84 48 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.48 +0.93 48 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.43 +0.86 47 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 17.43 +0.96 49 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 19.93 +1.18 53 0 1,196 0
30DEC26 55.00 P 0.00 0.00 0.00 22.43 +1.24 58 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 24.92 +1.24 61 0 15 0
30DEC26 60.00 P 0.00 0.00 0.00 27.42 +1.24 65 0 41 0
30DEC26 62.50 P 0.00 0.00 0.00 29.87 +1.19 63 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 32.37 +1.19 66 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 34.92 +1.24 75 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 37.37 +1.19 72 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 39.92 +1.24 81 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 42.42 +1.24 84 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.47 +0.08 49 0 5 0
30MAR27 22.00 P 0.00 0.00 0.00 0.60 +0.09 48 0 125 0
30MAR27 23.00 P 0.00 0.00 0.00 0.77 +0.09 48 0 55 0
30MAR27 24.00 P 0.00 0.00 0.00 0.99 +0.12 48 0 70 0
30MAR27 25.00 P 0.00 0.00 0.00 1.24 +0.16 48 0 78 0
30MAR27 26.00 P 0.00 0.00 0.00 1.51 +0.17 48 0 61 0
30MAR27 27.00 P 0.00 0.00 0.00 1.84 +0.22 48 0 35 0
30MAR27 28.00 P 2.00 2.13 2.00 2.18 +0.22 48 101 162 +101
30MAR27 29.00 P 0.00 0.00 0.00 2.59 +0.27 48 0 89 0
30MAR27 30.00 P 0.00 0.00 0.00 3.02 +0.29 48 0 63 0
30MAR27 31.00 P 0.00 0.00 0.00 3.51 +0.33 48 0 104 0
30MAR27 32.00 P 0.00 0.00 0.00 4.03 +0.36 48 0 18 0
30MAR27 33.00 P 0.00 0.00 0.00 4.60 +0.41 48 0 46 0
30MAR27 34.00 P 0.00 0.00 0.00 5.20 +0.44 49 0 127 0
30MAR27 35.00 P 0.00 0.00 0.00 5.75 +0.40 48 0 74 0
30MAR27 36.00 P 0.00 0.00 0.00 6.42 +0.49 48 0 78 0
30MAR27 37.00 P 0.00 0.00 0.00 7.12 +0.53 49 0 37 0
30MAR27 38.00 P 0.00 0.00 0.00 7.85 +0.57 49 0 33 0
30MAR27 39.00 P 0.00 0.00 0.00 8.56 +0.72 49 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 9.32 +0.73 49 0 15 0
30MAR27 41.00 P 0.00 0.00 0.00 10.10 +0.76 49 0 43 0
30MAR27 42.00 P 0.00 0.00 0.00 10.90 +0.78 49 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 11.74 +0.82 49 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 12.58 +0.85 50 0 15 0
30MAR27 45.00 P 0.00 0.00 0.00 13.43 +0.88 50 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.30 +0.90 50 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 15.16 +0.90 50 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.05 +0.92 50 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 16.95 +0.95 50 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 17.84 +0.95 50 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 20.13 +0.98 49 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 22.48 +0.91 48 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 24.92 +0.96 49 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 27.42 +1.08 52 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 29.87 +1.11 51 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.04 +0.10 49 0 173 0
29JUN27 22.00 P 0.00 0.00 0.00 1.29 +0.13 49 0 7 0
29JUN27 23.00 P 0.00 0.00 0.00 1.57 +0.15 49 0 26 0
29JUN27 24.00 P 0.00 0.00 0.00 1.88 +0.17 49 0 95 0
29JUN27 25.00 P 0.00 0.00 0.00 2.23 +0.20 49 0 187 0
29JUN27 26.00 P 0.00 0.00 0.00 2.60 +0.22 49 0 345 0
29JUN27 27.00 P 0.00 0.00 0.00 3.02 +0.27 49 0 127 0
29JUN27 28.00 P 0.00 0.00 0.00 3.45 +0.27 49 0 198 0
29JUN27 29.00 P 0.00 0.00 0.00 3.93 +0.33 49 0 70 0
29JUN27 30.00 P 4.23 4.23 4.23 4.43 +0.35 48 1 86 +1
29JUN27 31.00 P 0.00 0.00 0.00 4.94 +0.35 48 0 56 0
29JUN27 32.00 P 0.00 0.00 0.00 5.52 +0.43 48 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 6.09 +0.43 48 0 195 0
29JUN27 34.00 P 0.00 0.00 0.00 6.68 +0.44 48 0 75 0
29JUN27 35.00 P 0.00 0.00 0.00 7.33 +0.51 48 0 36 0
29JUN27 36.00 P 0.00 0.00 0.00 7.98 +0.52 48 0 37 0
29JUN27 37.00 P 0.00 0.00 0.00 8.63 +0.53 47 0 48 0
29JUN27 38.00 P 0.00 0.00 0.00 9.34 +0.59 47 0 138 0
29JUN27 39.00 P 0.00 0.00 0.00 10.05 +0.61 47 0 90 0
29JUN27 40.00 P 0.00 0.00 0.00 10.76 +0.61 46 0 129 0
29JUN27 41.00 P 0.00 0.00 0.00 11.51 +0.65 46 0 46 0
29JUN27 42.00 P 0.00 0.00 0.00 12.27 +0.70 46 0 18 0
29JUN27 43.00 P 0.00 0.00 0.00 13.05 +0.71 46 0 21 0
29JUN27 44.00 P 0.00 0.00 0.00 13.86 +0.76 45 0 101 0
29JUN27 45.00 P 0.00 0.00 0.00 14.67 +0.80 45 0 79 0
29JUN27 46.00 P 0.00 0.00 0.00 15.50 +0.81 45 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 16.34 +0.85 45 0 34 0
29JUN27 48.00 P 0.00 0.00 0.00 17.17 +0.85 44 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 18.03 +0.88 44 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 18.88 +0.88 44 0 4 0
29SEP27 25.00 P 0.00 0.00 0.00 2.86 - 50 0 0 -
29SEP27 26.00 P 0.00 0.00 0.00 3.29 +0.31 50 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 3.73 +0.31 50 0 22 0
29SEP27 28.00 P 0.00 0.00 0.00 4.18 +0.33 49 0 2 0
29SEP27 29.00 P 0.00 0.00 0.00 4.70 +0.40 49 0 1 0
29SEP27 30.00 P 0.00 0.00 0.00 5.21 +0.39 49 0 4 0
29SEP27 31.00 P 0.00 0.00 0.00 5.74 +0.41 49 0 1 0
29SEP27 32.00 P 0.00 0.00 0.00 6.32 +0.47 49 0 24 0
29SEP27 33.00 P 0.00 0.00 0.00 6.91 +0.48 49 0 1 0
29SEP27 34.00 P 0.00 0.00 0.00 7.50 +0.48 49 0 15 0
29SEP27 35.00 P 0.00 0.00 0.00 8.14 +0.53 49 0 1 0
29SEP27 36.00 P 0.00 0.00 0.00 8.80 +0.57 48 0 15 0
29SEP27 37.00 P 0.00 0.00 0.00 9.46 +0.57 48 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 10.13 +0.59 48 0 39 0
29SEP27 39.00 P 0.00 0.00 0.00 10.84 +0.63 48 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 11.57 +0.67 48 0 30 0
29SEP27 41.00 P 0.00 0.00 0.00 12.29 +0.67 48 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 13.02 +0.68 47 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 13.78 +0.72 47 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 14.56 +0.76 47 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 15.33 +0.75 47 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 16.13 +0.76 46 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 16.96 +0.78 46 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 17.79 +0.80 46 0 0 0
TOTAL PUT 614 25,732 +169
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$ 680.000
18SEP26 600.00 C 0.00 0.00 0.00 82.37 -39.47 100 0 0 0
18SEP26 605.00 C 0.00 0.00 0.00 77.86 -39.15 100 0 0 0
18SEP26 610.00 C 0.00 0.00 0.00 73.44 -38.77 100 0 0 0
18SEP26 615.00 C 0.00 0.00 0.00 69.11 -38.34 100 0 0 0
18SEP26 620.00 C 0.00 0.00 0.00 64.88 -37.86 100 0 0 0
18SEP26 625.00 C 0.00 0.00 0.00 60.77 -37.31 100 0 0 0
18SEP26 630.00 C 0.00 0.00 0.00 56.77 -36.71 100 0 0 0
18SEP26 635.00 C 0.00 0.00 0.00 52.89 -36.05 100 0 0 0
18SEP26 640.00 C 48.00 48.00 35.36 49.16 -35.31 100 19 19 +19
18SEP26 645.00 C 0.00 0.00 0.00 45.56 -34.53 100 0 0 0
18SEP26 650.00 C 0.00 0.00 0.00 42.11 -33.68 100 0 0 0
18SEP26 655.00 C 0.00 0.00 0.00 38.81 -32.77 100 0 0 0
18SEP26 660.00 C 0.00 0.00 0.00 34.60 -32.87 95 0 0 0
18SEP26 665.00 C 0.00 0.00 0.00 31.71 -31.76 96 0 0 0
18SEP26 670.00 C 22.00 29.00 22.00 29.00 -30.59 96 18 17 +17
18SEP26 675.00 C 22.00 27.24 19.30 26.39 -29.43 96 2,067 1,586 +1,586
18SEP26 680.00 C 0.00 0.00 0.00 23.97 -28.21 97 0 0 0
18SEP26 685.00 C 0.00 0.00 0.00 21.71 -26.96 97 0 0 0
18SEP26 690.00 C 22.50 23.20 18.20 19.60 -25.70 97 4 3 +3
18SEP26 695.00 C 0.00 0.00 0.00 17.64 -24.42 97 0 0 0
18SEP26 700.00 C 23.00 23.00 10.00 15.83 -23.14 98 69 42 +42
18SEP26 705.00 C 10.81 10.81 10.81 14.16 -21.75 98 1 1 +1
18SEP26 710.00 C 25.00 25.00 8.00 12.63 -20.14 98 3,645 801 +801
18SEP26 715.00 C 0.00 0.00 0.00 11.57 -18.81 100 0 0 0
18SEP26 720.00 C 17.04 17.04 6.60 9.95 -17.25 98 104 101 +101
18SEP26 725.00 C 0.00 0.00 0.00 9.06 -15.84 100 0 0 0
18SEP26 730.00 C 16.50 26.00 6.00 7.98 -15.26 100 57 62 +15
18SEP26 735.00 C 0.00 0.00 0.00 7.01 -14.94 100 0 0 0
18SEP26 740.00 C 12.01 14.97 4.37 5.96 -14.04 99 1,671 439 -987
18SEP26 745.00 C 15.83 17.84 4.80 5.27 -12.23 99 22 30 +18
18SEP26 750.00 C 16.41 16.41 4.00 4.66 -11.75 100 123 39 -47
18SEP26 755.00 C 10.00 10.00 4.50 4.17 -10.63 101 11 11 +11
18SEP26 760.00 C 7.98 7.98 4.55 3.61 -9.71 101 34 30 +20
18SEP26 765.00 C 3.82 3.82 3.82 3.11 -8.85 100 15 15 +6
18SEP26 770.00 C 9.00 9.00 3.51 2.60 -8.12 100 30 43 +25
18SEP26 775.00 C 0.00 0.00 0.00 2.23 -7.35 100 0 24 0
18SEP26 780.00 C 5.13 6.07 3.39 1.90 -6.64 100 45 205 -7
18SEP26 785.00 C 0.00 0.00 0.00 1.62 -5.97 100 0 14 0
18SEP26 790.00 C 4.30 7.00 4.30 1.38 -5.35 100 27 37 +24
18SEP26 795.00 C 0.00 0.00 0.00 1.17 -4.79 100 0 16 0
18SEP26 800.00 C 5.00 6.16 1.22 1.02 -4.24 100 110 111 +82
18SEP26 805.00 C 4.60 4.60 4.00 0.83 -3.81 100 22 57 -7
18SEP26 810.00 C 0.00 0.00 0.00 0.70 -3.37 100 0 29 0
18SEP26 815.00 C 0.00 0.00 0.00 0.59 -2.98 100 0 46 0
18SEP26 820.00 C 0.00 0.00 0.00 0.49 -2.63 100 0 127 0
18SEP26 825.00 C 3.40 3.40 3.40 0.41 -2.32 100 1 854 +1
18SEP26 830.00 C 0.00 0.00 0.00 0.34 -2.03 100 0 85 0
18SEP26 835.00 C 0.00 0.00 0.00 0.28 -1.72 100 0 40 0
18SEP26 840.00 C 0.00 0.00 0.00 0.23 -1.56 99 0 243 0
18SEP26 845.00 C 0.00 0.00 0.00 0.19 -1.36 99 0 29 0
18SEP26 850.00 C 0.00 0.00 0.00 0.16 -1.14 100 0 80 0
18SEP26 855.00 C 0.00 0.00 0.00 0.13 -1.02 100 0 42 0
18SEP26 860.00 C 0.00 0.00 0.00 0.11 -0.88 100 0 14 0
18SEP26 865.00 C 0.00 0.00 0.00 0.09 -0.73 100 0 10 0
18SEP26 870.00 C 1.20 1.20 1.20 0.07 -0.66 99 9 21 -9
18SEP26 875.00 C 0.00 0.00 0.00 0.06 -0.54 100 0 10 0
18SEP26 880.00 C 1.08 1.08 1.08 0.05 -0.46 100 3 2 -3
18SEP26 885.00 C 1.21 1.21 1.21 0.04 -0.40 100 1 1 +1
18SEP26 890.00 C 0.00 0.00 0.00 0.03 -0.34 99 0 7 0
18SEP26 895.00 C 0.00 0.00 0.00 0.02 -0.29 98 0 1 0
18SEP26 900.00 C 0.00 0.00 0.00 0.01 -0.26 94 0 95 0
18SEP26 905.00 C 0.00 0.00 0.00 0.01 -0.21 96 0 0 0
18SEP26 910.00 C 0.00 0.00 0.00 0.01 -0.18 98 0 9 0
18SEP26 915.00 C 0.00 0.00 0.00 0.01 -0.15 99 0 9 0
18SEP26 920.00 C 0.00 0.00 0.00 0.01 -0.12 101 0 14 0
18SEP26 925.00 C 0.00 0.00 0.00 0.01 -0.10 103 0 17 0
18SEP26 930.00 C 0.00 0.00 0.00 0.01 -0.08 104 0 17 0
18SEP26 935.00 C 0.00 0.00 0.00 0.01 -0.07 106 0 10 0
18SEP26 940.00 C 0.00 0.00 0.00 0.01 -0.05 108 0 200 0
18SEP26 945.00 C 0.00 0.00 0.00 0.01 -0.04 109 0 12 0
18SEP26 950.00 C 0.02 0.02 0.02 0.01 -0.03 111 1 34 0
18SEP26 955.00 C 0.00 0.00 0.00 0.01 -0.02 113 0 5 0
18SEP26 960.00 C 0.00 0.00 0.00 0.01 -0.01 114 0 13 0
18SEP26 965.00 C 0.00 0.00 0.00 0.01 0.00 116 0 7 0
18SEP26 970.00 C 0.00 0.00 0.00 0.01 0.00 117 0 12 0
18SEP26 975.00 C 0.00 0.00 0.00 0.01 0.00 119 0 8 0
18SEP26 980.00 C 0.00 0.00 0.00 0.01 0.00 120 0 13 0
18SEP26 985.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
18SEP26 990.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
18SEP26 995.00 C 0.00 0.00 0.00 0.01 0.00 125 0 15 0
18SEP26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 126 0 18 0
18SEP26 1,005.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
18SEP26 1,010.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
18SEP26 1,015.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
18SEP26 1,020.00 C 0.00 0.00 0.00 0.01 0.00 132 0 1 0
18SEP26 1,025.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
18SEP26 1,030.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
18SEP26 1,035.00 C 0.00 0.00 0.00 0.01 0.00 137 0 6 0
18SEP26 1,040.00 C 0.00 0.00 0.00 0.01 0.00 138 0 6 0
18SEP26 1,045.00 C 0.00 0.00 0.00 0.01 0.00 140 0 7 0
18SEP26 1,050.00 C 0.00 0.00 0.00 0.01 0.00 141 0 30 0
18SEP26 1,055.00 C 0.00 0.00 0.00 0.01 0.00 142 0 5 0
18SEP26 1,060.00 C 0.00 0.00 0.00 0.01 0.00 144 0 5 0
18SEP26 1,065.00 C 0.00 0.00 0.00 0.01 0.00 145 0 5 0
18SEP26 1,070.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
18SEP26 1,075.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
18SEP26 1,080.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
18SEP26 1,085.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
18SEP26 1,090.00 C 0.00 0.00 0.00 0.01 0.00 152 0 6 0
18SEP26 1,095.00 C 0.00 0.00 0.00 0.01 0.00 154 0 6 0
18SEP26 1,100.00 C 0.00 0.00 0.00 0.01 0.00 155 0 28 0
18SEP26 1,105.00 C 0.00 0.00 0.00 0.01 0.00 156 0 7 0
18SEP26 1,110.00 C 0.00 0.00 0.00 0.01 0.00 158 0 1 0
18SEP26 1,115.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
18SEP26 1,120.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
18SEP26 1,125.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
18SEP26 1,130.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
18SEP26 1,135.00 C 0.00 0.00 0.00 0.01 0.00 164 0 9 0
18SEP26 1,140.00 C 0.00 0.00 0.00 0.01 0.00 165 0 3 0
18SEP26 1,145.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
18SEP26 1,150.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
18SEP26 1,155.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
18SEP26 1,160.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
18SEP26 1,165.00 C 0.00 0.00 0.00 0.01 0.00 172 0 8 0
18SEP26 1,170.00 C 0.00 0.00 0.00 0.01 0.00 173 0 16 0
18SEP26 1,175.00 C 0.00 0.00 0.00 0.01 0.00 174 0 72 0
25SEP26 600.00 C 0.00 0.00 0.00 91.05 -35.69 90 0 0 0
25SEP26 605.00 C 0.00 0.00 0.00 87.20 -35.20 90 0 0 0
25SEP26 610.00 C 0.00 0.00 0.00 83.43 -34.68 90 0 0 0
25SEP26 615.00 C 0.00 0.00 0.00 79.76 -34.13 90 0 0 0
25SEP26 620.00 C 0.00 0.00 0.00 76.17 -33.56 90 0 0 0
25SEP26 625.00 C 0.00 0.00 0.00 72.67 -32.97 90 0 0 0
25SEP26 630.00 C 0.00 0.00 0.00 69.27 -32.35 90 0 0 0
25SEP26 635.00 C 0.00 0.00 0.00 65.97 -31.71 90 0 0 0
25SEP26 640.00 C 0.00 0.00 0.00 62.76 -31.06 90 0 0 0
25SEP26 645.00 C 0.00 0.00 0.00 59.65 -30.38 90 0 0 0
25SEP26 650.00 C 0.00 0.00 0.00 56.64 -29.69 90 0 0 0
25SEP26 655.00 C 0.00 0.00 0.00 53.74 -28.97 90 0 0 0
25SEP26 660.00 C 0.00 0.00 0.00 49.40 -29.78 86 0 0 0
25SEP26 665.00 C 0.00 0.00 0.00 46.77 -28.96 86 0 0 0
25SEP26 670.00 C 0.00 0.00 0.00 44.24 -28.14 87 0 0 0
25SEP26 675.00 C 0.00 0.00 0.00 41.81 -27.30 87 5 5 +5
25SEP26 680.00 C 0.00 0.00 0.00 39.47 -26.47 87 0 0 0
25SEP26 685.00 C 0.00 0.00 0.00 37.23 -25.63 87 0 0 0
25SEP26 690.00 C 26.30 32.25 26.30 35.08 -24.79 87 2 1 +1
25SEP26 695.00 C 43.96 43.96 29.00 33.02 -23.96 87 20 20 +20
25SEP26 700.00 C 50.00 50.00 27.00 31.06 -21.50 87 13 14 +13
25SEP26 705.00 C 0.00 0.00 0.00 29.18 -20.75 88 0 0 0
25SEP26 710.00 C 0.00 0.00 0.00 27.40 -20.00 88 0 0 0
25SEP26 715.00 C 0.00 0.00 0.00 26.49 -18.47 90 0 0 0
25SEP26 720.00 C 0.00 0.00 0.00 24.82 -17.79 90 0 0 0
25SEP26 725.00 C 0.00 0.00 0.00 23.24 -17.10 90 0 0 0
25SEP26 730.00 C 0.00 0.00 0.00 21.73 -16.44 90 0 1 0
25SEP26 735.00 C 0.00 0.00 0.00 20.31 -15.77 90 0 0 0
25SEP26 740.00 C 0.00 0.00 0.00 18.96 -15.12 90 0 2 0
25SEP26 745.00 C 0.00 0.00 0.00 17.69 -14.47 90 0 0 0
25SEP26 750.00 C 12.91 12.91 12.00 16.48 -13.85 90 18 15 +15
25SEP26 755.00 C 0.00 0.00 0.00 15.35 -13.23 90 0 0 0
25SEP26 760.00 C 10.00 12.00 10.00 14.28 -12.62 90 2 2 +2
25SEP26 765.00 C 11.00 11.00 9.50 13.27 -12.04 90 2 1 +1
25SEP26 770.00 C 18.00 18.00 12.30 12.33 -11.46 90 201 203 +201
25SEP26 775.00 C 0.00 0.00 0.00 11.44 -10.90 90 0 0 0
25SEP26 780.00 C 0.00 0.00 0.00 10.60 -10.36 90 0 10 0
25SEP26 785.00 C 0.00 0.00 0.00 9.82 -9.84 90 0 0 0
25SEP26 790.00 C 11.90 11.90 11.90 9.09 -9.33 90 15 15 +15
25SEP26 795.00 C 11.10 12.59 11.10 8.41 -8.84 90 30 0 0
25SEP26 800.00 C 10.45 11.56 10.45 7.77 -8.36 90 30 0 0
25SEP26 805.00 C 0.00 0.00 0.00 7.18 -7.90 90 0 0 0
25SEP26 810.00 C 12.07 12.07 12.07 6.62 -7.47 90 1 1 +1
25SEP26 815.00 C 0.00 0.00 0.00 6.11 -7.45 90 0 0 0
25SEP26 820.00 C 10.28 10.28 10.28 5.63 -7.01 90 5 5 +5
25SEP26 825.00 C 11.00 11.00 7.20 5.18 -6.61 90 40 20 +20
25SEP26 830.00 C 0.00 0.00 0.00 4.77 -6.21 90 0 1 0
25SEP26 835.00 C 0.00 0.00 0.00 4.38 -5.84 90 0 0 0
25SEP26 840.00 C 0.00 0.00 0.00 4.02 -5.48 90 0 200 0
25SEP26 845.00 C 0.00 0.00 0.00 3.69 -5.14 90 0 0 0
25SEP26 850.00 C 0.00 0.00 0.00 3.39 -4.81 90 0 2 0
25SEP26 855.00 C 0.00 0.00 0.00 3.11 -4.50 90 0 0 0
25SEP26 860.00 C 0.00 0.00 0.00 2.84 -4.22 90 0 0 0
25SEP26 865.00 C 0.00 0.00 0.00 2.60 -3.94 90 0 0 0
25SEP26 870.00 C 0.00 0.00 0.00 2.38 -3.68 90 0 0 0
25SEP26 875.00 C 0.00 0.00 0.00 2.18 -3.43 90 0 0 0
25SEP26 880.00 C 0.00 0.00 0.00 1.99 -3.20 90 0 0 0
25SEP26 885.00 C 0.00 0.00 0.00 1.82 -2.98 90 0 0 0
25SEP26 890.00 C 0.00 0.00 0.00 1.66 -2.77 90 0 0 0
25SEP26 895.00 C 3.60 5.00 3.60 1.51 -2.58 90 3 6 +2
29SEP26 420.00 C 0.00 0.00 0.00 260.54 - 85 0 0 -
29SEP26 430.00 C 0.00 0.00 0.00 250.59 - 86 0 0 -
29SEP26 440.00 C 0.00 0.00 0.00 240.65 - 86 0 0 -
29SEP26 450.00 C 0.00 0.00 0.00 230.74 - 86 0 0 -
29SEP26 460.00 C 0.00 0.00 0.00 220.85 - 86 0 0 -
29SEP26 470.00 C 0.00 0.00 0.00 211.01 - 86 0 0 -
29SEP26 480.00 C 0.00 0.00 0.00 201.23 - 86 0 0 -
29SEP26 490.00 C 0.00 0.00 0.00 191.51 -40.43 86 0 0 0
29SEP26 500.00 C 0.00 0.00 0.00 181.88 -40.22 86 0 0 0
29SEP26 510.00 C 0.00 0.00 0.00 172.35 -39.96 86 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 162.95 -39.63 86 0 0 0
29SEP26 530.00 C 0.00 0.00 0.00 153.69 -39.24 86 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 144.59 -38.79 86 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 135.69 -38.25 86 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 127.00 -37.62 86 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 118.55 -36.91 86 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 110.36 -38.03 86 0 0 0
29SEP26 590.00 C 122.23 122.23 122.23 102.45 -35.23 86 3 3 +3
29SEP26 600.00 C 0.00 0.00 0.00 94.83 -34.27 86 0 0 0
29SEP26 610.00 C 0.00 0.00 0.00 87.54 -33.21 86 0 0 0
29SEP26 620.00 C 99.72 99.72 97.17 80.57 -32.09 86 9 9 +9
29SEP26 630.00 C 0.00 0.00 0.00 71.72 -33.13 81 0 0 0
29SEP26 640.00 C 0.00 0.00 0.00 65.63 -31.69 81 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 59.88 -30.21 82 0 2 0
29SEP26 660.00 C 0.00 0.00 0.00 54.48 -28.71 82 0 0 0
29SEP26 670.00 C 39.23 39.23 39.22 49.43 -27.18 83 5 4 +2
29SEP26 680.00 C 0.00 0.00 0.00 44.71 -25.65 83 0 10 0
29SEP26 690.00 C 37.50 37.50 37.50 40.34 -24.11 83 1 1 +1
29SEP26 700.00 C 50.01 50.01 28.00 36.28 -20.84 84 325 324 +322
29SEP26 710.00 C 41.60 41.60 23.34 32.55 -19.50 84 65 62 +62
29SEP26 720.00 C 37.52 40.00 27.50 29.12 -18.18 84 54 1,603 -15
29SEP26 730.00 C 32.00 32.00 17.73 26.79 -16.09 86 21 1,800 0
29SEP26 740.00 C 27.60 27.60 27.10 23.84 -14.93 86 16 1,000 0
29SEP26 750.00 C 30.00 33.00 18.50 20.52 -14.45 84 502 1,201 -420
29SEP26 760.00 C 0.00 0.00 0.00 18.73 -12.73 86 0 82 0
29SEP26 770.00 C 0.00 0.00 0.00 16.55 -11.68 86 0 30 0
29SEP26 780.00 C 0.00 0.00 0.00 14.58 -10.69 86 0 2 0
29SEP26 790.00 C 0.00 0.00 0.00 12.81 -9.76 86 0 39 0
29SEP26 800.00 C 13.50 16.00 9.00 11.23 -8.88 86 11 524 0
29SEP26 810.00 C 0.00 0.00 0.00 9.83 -8.04 86 0 70 0
29SEP26 820.00 C 8.10 8.10 8.10 8.58 -7.27 86 1 79 +1
29SEP26 830.00 C 0.00 0.00 0.00 7.47 -6.56 86 0 17 0
29SEP26 840.00 C 0.00 0.00 0.00 6.50 -6.27 86 0 24 0
29SEP26 850.00 C 8.00 8.00 8.00 5.64 -5.27 86 3 26 +3
29SEP26 860.00 C 0.00 0.00 0.00 4.88 -5.24 86 0 1 0
29SEP26 870.00 C 0.00 0.00 0.00 4.22 -4.46 86 0 4 0
29SEP26 880.00 C 0.00 0.00 0.00 3.64 -3.96 86 0 5 0
29SEP26 890.00 C 0.00 0.00 0.00 3.13 -3.52 86 0 0 0
29SEP26 900.00 C 5.20 5.65 5.20 2.69 -3.11 86 15 42 +9
29SEP26 910.00 C 5.30 5.30 5.30 2.31 -2.89 86 13 16 +12
29SEP26 920.00 C 4.98 4.98 4.98 1.98 -2.41 86 13 50 +11
29SEP26 930.00 C 3.76 4.67 3.10 1.69 -2.23 86 35 44 +20
29SEP26 940.00 C 3.53 4.39 2.80 1.44 -1.96 86 24 390 +6
29SEP26 950.00 C 3.30 3.30 3.30 1.23 -1.71 86 1 8 +1
29SEP26 960.00 C 3.85 3.85 2.34 1.05 -1.49 86 26 31 +12
29SEP26 970.00 C 3.60 3.60 3.60 0.89 -1.30 86 9 21 0
29SEP26 980.00 C 0.00 0.00 0.00 0.75 -1.13 86 0 45 0
29SEP26 990.00 C 0.00 0.00 0.00 0.64 -0.98 86 0 58 0
29SEP26 1,000.00 C 2.00 2.40 2.00 0.56 -0.83 86 11 51 0
29SEP26 1,010.00 C 0.00 0.00 0.00 0.46 -0.73 86 0 56 0
29SEP26 1,020.00 C 0.00 0.00 0.00 0.39 -0.63 86 0 53 0
29SEP26 1,030.00 C 0.00 0.00 0.00 0.33 -0.54 86 0 19 0
29SEP26 1,040.00 C 0.00 0.00 0.00 0.27 -0.47 86 0 34 0
29SEP26 1,050.00 C 0.00 0.00 0.00 0.23 -0.40 86 0 170 0
29SEP26 1,060.00 C 0.00 0.00 0.00 0.19 -0.33 85 0 52 0
29SEP26 1,070.00 C 0.00 0.00 0.00 0.16 -0.29 86 0 46 0
29SEP26 1,080.00 C 0.00 0.00 0.00 0.14 -0.24 86 0 124 0
29SEP26 1,090.00 C 0.00 0.00 0.00 0.11 -0.21 85 0 33 0
29SEP26 1,100.00 C 0.00 0.00 0.00 0.10 -0.17 86 0 136 0
29SEP26 1,110.00 C 0.00 0.00 0.00 0.08 -0.15 86 0 27 0
29SEP26 1,120.00 C 0.00 0.00 0.00 0.07 -0.12 86 0 35 0
29SEP26 1,130.00 C 0.00 0.00 0.00 0.06 -0.10 86 0 19 0
29SEP26 1,140.00 C 0.00 0.00 0.00 0.05 -0.09 86 0 19 0
29SEP26 1,150.00 C 0.00 0.00 0.00 0.04 -0.08 86 0 27 0
29SEP26 1,160.00 C 0.00 0.00 0.00 0.03 -0.07 85 0 67 0
29SEP26 1,170.00 C 0.00 0.00 0.00 0.02 -0.06 84 0 33 0
29SEP26 1,180.00 C 0.00 0.00 0.00 0.01 -0.06 81 0 2 0
29SEP26 1,190.00 C 0.00 0.00 0.00 0.01 -0.05 82 0 1 0
29SEP26 1,200.00 C 0.00 0.00 0.00 0.01 -0.04 83 0 114 0
29SEP26 1,210.00 C 0.00 0.00 0.00 0.01 -0.03 84 0 4 0
29SEP26 1,220.00 C 0.00 0.00 0.00 0.01 -0.02 85 0 9 0
29SEP26 1,230.00 C 0.00 0.00 0.00 0.01 -0.01 86 0 13 0
29SEP26 1,240.00 C 0.00 0.00 0.00 0.01 0.00 87 0 11 0
29SEP26 1,250.00 C 0.00 0.00 0.00 0.01 0.00 89 0 5 0
29SEP26 1,260.00 C 0.00 0.00 0.00 0.01 0.00 90 0 31 0
29SEP26 1,270.00 C 0.00 0.00 0.00 0.01 0.00 91 0 18 0
29SEP26 1,280.00 C 0.00 0.00 0.00 0.01 0.00 92 0 8 0
29SEP26 1,290.00 C 0.00 0.00 0.00 0.01 0.00 93 0 29 0
29SEP26 1,300.00 C 0.00 0.00 0.00 0.01 0.00 94 0 134 0
29SEP26 1,310.00 C 0.00 0.00 0.00 0.01 0.00 95 0 13 0
29SEP26 1,320.00 C 0.00 0.00 0.00 0.01 0.00 96 0 13 0
29SEP26 1,330.00 C 0.00 0.00 0.00 0.01 0.00 97 0 2 0
29SEP26 1,340.00 C 0.00 0.00 0.00 0.01 0.00 98 0 7 0
29SEP26 1,350.00 C 0.00 0.00 0.00 0.01 0.00 99 0 4 0
29SEP26 1,360.00 C 0.00 0.00 0.00 0.01 0.00 100 0 5 0
29SEP26 1,370.00 C 0.00 0.00 0.00 0.01 0.00 101 0 5 0
29SEP26 1,380.00 C 0.00 0.00 0.00 0.01 0.00 102 0 4 0
29SEP26 1,390.00 C 0.00 0.00 0.00 0.01 0.00 103 0 4 0
29SEP26 1,400.00 C 0.00 0.00 0.00 0.01 0.00 104 0 6 0
29SEP26 1,410.00 C 0.00 0.00 0.00 0.01 0.00 105 0 9 0
29SEP26 1,420.00 C 0.00 0.00 0.00 0.01 0.00 105 0 19 0
29SEP26 1,430.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 1,440.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 1,450.00 C 0.00 0.00 0.00 0.01 0.00 108 0 13 0
29SEP26 1,460.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 1,470.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 1,480.00 C 0.00 0.00 0.00 0.01 0.00 111 0 7 0
29SEP26 1,490.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 1,500.00 C 0.10 0.10 0.10 0.01 0.00 113 8 113 0
29SEP26 1,510.00 C 0.00 0.00 0.00 0.01 0.00 113 0 9 0
29SEP26 1,520.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 1,530.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 1,540.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 1,550.00 C 0.00 0.00 0.00 0.01 0.00 117 0 2 0
29SEP26 1,560.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 1,570.00 C 0.00 0.00 0.00 0.01 0.00 119 0 3 0
29SEP26 1,580.00 C 0.00 0.00 0.00 0.01 0.00 119 0 3 0
29SEP26 1,590.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 1,600.00 C 0.00 0.00 0.00 0.01 0.00 121 0 46 0
29SEP26 1,610.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 1,620.00 C 0.00 0.00 0.00 0.01 0.00 123 0 3 0
29SEP26 1,630.00 C 0.00 0.00 0.00 0.01 0.00 123 0 5 0
29SEP26 1,640.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 1,650.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 1,660.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 1,670.00 C 0.00 0.00 0.00 0.01 0.00 127 0 30 0
29SEP26 1,680.00 C 0.00 0.00 0.00 0.01 0.00 127 0 30 0
29SEP26 1,690.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 1,700.00 C 0.00 0.00 0.00 0.01 0.00 129 0 15 0
29SEP26 1,710.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 1,720.00 C 0.00 0.00 0.00 0.01 0.00 130 0 3 0
29SEP26 1,730.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 1,740.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 1,750.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 1,760.00 C 0.00 0.00 0.00 0.01 0.00 133 0 15 0
29SEP26 1,770.00 C 0.00 0.00 0.00 0.01 0.00 134 0 15 0
29SEP26 1,780.00 C 0.00 0.00 0.00 0.01 0.00 135 0 1 0
29SEP26 1,790.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 1,800.00 C 0.00 0.00 0.00 0.01 0.00 136 0 30 0
29OCT26 420.00 C 0.00 0.00 0.00 265.04 - 86 0 0 -
29OCT26 430.00 C 0.00 0.00 0.00 255.84 - 86 0 0 -
29OCT26 440.00 C 0.00 0.00 0.00 246.76 - 86 0 0 -
29OCT26 450.00 C 0.00 0.00 0.00 237.80 - 86 0 0 -
29OCT26 460.00 C 0.00 0.00 0.00 228.98 - 86 0 0 -
29OCT26 470.00 C 0.00 0.00 0.00 220.30 - 86 0 0 -
29OCT26 480.00 C 0.00 0.00 0.00 211.78 - 86 0 0 -
29OCT26 490.00 C 0.00 0.00 0.00 203.42 -37.86 86 0 0 0
29OCT26 500.00 C 0.00 0.00 0.00 195.24 -37.43 86 0 0 0
29OCT26 510.00 C 0.00 0.00 0.00 187.23 -36.99 86 0 0 0
29OCT26 520.00 C 0.00 0.00 0.00 179.41 -36.51 86 0 0 0
29OCT26 530.00 C 0.00 0.00 0.00 171.78 -36.00 86 0 0 0
29OCT26 540.00 C 0.00 0.00 0.00 164.34 -35.47 86 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 157.11 -34.91 86 0 0 0
29OCT26 560.00 C 0.00 0.00 0.00 150.08 -28.79 86 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 143.26 -28.40 86 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 136.65 -27.98 86 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 130.25 -32.42 86 0 0 0
29OCT26 600.00 C 95.35 95.35 95.35 124.07 -27.06 86 15 15 +15
29OCT26 610.00 C 94.48 94.48 89.75 114.55 -30.12 82 30 30 +30
29OCT26 620.00 C 93.08 93.08 84.42 108.96 -33.72 82 32 32 +32
29OCT26 630.00 C 79.36 79.36 79.36 103.58 -32.83 82 15 15 +15
29OCT26 640.00 C 74.58 74.58 74.58 98.39 -31.94 82 15 15 +15
29OCT26 650.00 C 0.00 0.00 0.00 93.41 -31.05 83 0 0 0
29OCT26 660.00 C 0.00 0.00 0.00 88.63 -26.59 83 0 0 0
29OCT26 670.00 C 0.00 0.00 0.00 84.04 -25.86 83 0 0 0
29OCT26 680.00 C 0.00 0.00 0.00 79.64 -25.13 83 0 0 0
29OCT26 690.00 C 60.00 60.00 58.76 75.43 -24.40 83 3 3 +3
29OCT26 700.00 C 76.00 76.29 52.00 71.41 -23.66 83 22 24 +22
29OCT26 710.00 C 0.00 0.00 0.00 67.56 -22.93 84 0 0 0
29OCT26 720.00 C 70.28 70.34 63.60 63.89 -22.20 84 36 30 +30
29OCT26 730.00 C 61.11 61.11 43.00 60.38 -21.49 84 52 53 +49
29OCT26 740.00 C 57.55 57.55 56.11 57.04 -20.77 84 30 33 +30
29OCT26 750.00 C 54.20 54.20 52.73 53.86 -20.07 84 45 46 +44
29OCT26 760.00 C 51.04 51.04 40.50 52.40 -17.80 86 98 88 +88
29OCT26 770.00 C 53.12 53.12 40.55 49.44 -17.20 86 19 21 +15
29OCT26 780.00 C 44.12 44.12 34.00 46.62 -16.61 86 19 33 +18
29OCT26 790.00 C 0.00 0.00 0.00 43.94 -16.02 86 0 16 0
29OCT26 800.00 C 35.00 35.00 29.00 41.40 -15.45 86 4 27 -1
29OCT26 810.00 C 0.00 0.00 0.00 38.99 -14.88 86 0 62 0
29OCT26 820.00 C 0.00 0.00 0.00 36.71 -14.33 86 0 16 0
29OCT26 830.00 C 0.00 0.00 0.00 34.55 -13.78 86 0 0 0
29OCT26 840.00 C 0.00 0.00 0.00 32.50 -13.25 86 0 31 0
29OCT26 850.00 C 0.00 0.00 0.00 30.56 -12.74 86 0 73 0
29OCT26 860.00 C 0.00 0.00 0.00 28.73 -12.23 86 0 85 0
29OCT26 870.00 C 0.00 0.00 0.00 27.01 -11.73 86 0 63 0
29OCT26 880.00 C 0.00 0.00 0.00 25.37 -12.38 86 0 91 0
29OCT26 890.00 C 0.00 0.00 0.00 23.83 -10.78 86 0 209 0
29OCT26 900.00 C 17.49 17.49 17.49 22.38 -11.34 86 5 175 -4
29OCT26 910.00 C 0.00 0.00 0.00 21.01 -10.84 86 0 12 0
29OCT26 920.00 C 0.00 0.00 0.00 19.72 -10.35 86 0 42 0
29OCT26 930.00 C 0.00 0.00 0.00 18.50 -9.50 86 0 111 0
29OCT26 940.00 C 20.00 20.00 17.53 17.35 -9.45 86 4 31 +4
29OCT26 950.00 C 0.00 0.00 0.00 16.27 -8.26 86 0 25 0
29OCT26 960.00 C 0.00 0.00 0.00 15.26 -8.60 86 0 0 0
29OCT26 970.00 C 0.00 0.00 0.00 14.30 -8.20 86 0 37 0
29OCT26 980.00 C 0.00 0.00 0.00 13.40 -7.82 86 0 41 0
29OCT26 990.00 C 0.00 0.00 0.00 12.56 -7.45 86 0 29 0
29OCT26 1,000.00 C 16.00 16.00 10.00 11.77 -6.52 86 10 128 +5
29OCT26 1,010.00 C 0.00 0.00 0.00 11.02 -6.75 86 0 107 0
29OCT26 1,020.00 C 0.00 0.00 0.00 10.32 -6.42 86 0 94 0
29OCT26 1,030.00 C 0.00 0.00 0.00 9.66 -6.11 86 0 109 0
29OCT26 1,040.00 C 0.00 0.00 0.00 9.05 -5.81 86 0 162 0
29OCT26 1,050.00 C 8.80 8.80 8.30 8.47 -5.52 86 4 48 +2
29OCT26 1,060.00 C 0.00 0.00 0.00 7.93 -5.25 86 0 77 0
29OCT26 1,070.00 C 0.00 0.00 0.00 7.42 -4.98 86 0 87 0
29OCT26 1,080.00 C 0.00 0.00 0.00 6.94 -4.74 86 0 88 0
29OCT26 1,090.00 C 0.00 0.00 0.00 6.49 -4.50 86 0 65 0
29OCT26 1,100.00 C 0.00 0.00 0.00 6.07 -4.27 86 0 202 0
29OCT26 1,110.00 C 0.00 0.00 0.00 5.68 -4.05 86 0 104 0
29OCT26 1,120.00 C 8.24 8.24 8.24 5.31 -3.84 86 12 66 +12
29OCT26 1,130.00 C 0.00 0.00 0.00 4.97 -3.64 86 0 63 0
29OCT26 1,140.00 C 0.00 0.00 0.00 4.64 -3.46 86 0 55 0
29OCT26 1,150.00 C 0.00 0.00 0.00 4.34 -3.28 86 0 22 0
29OCT26 1,160.00 C 0.00 0.00 0.00 4.06 -3.10 86 0 35 0
29OCT26 1,170.00 C 0.00 0.00 0.00 3.79 -2.95 86 0 16 0
29OCT26 1,180.00 C 0.00 0.00 0.00 3.55 -2.78 86 0 28 0
29OCT26 1,190.00 C 0.00 0.00 0.00 3.31 -2.64 86 0 21 0
29OCT26 1,200.00 C 0.00 0.00 0.00 3.10 -2.50 86 0 39 0
29OCT26 1,210.00 C 0.00 0.00 0.00 2.89 -2.37 86 0 43 0
29OCT26 1,220.00 C 0.00 0.00 0.00 2.71 -2.24 86 0 15 0
29OCT26 1,230.00 C 0.00 0.00 0.00 2.53 -2.26 86 0 0 0
29OCT26 1,240.00 C 0.00 0.00 0.00 2.36 -2.01 86 0 12 0
29OCT26 1,250.00 C 4.10 4.10 4.10 2.21 -1.89 86 1 13 -1
29OCT26 1,260.00 C 0.00 0.00 0.00 2.06 -1.80 86 0 12 0
29OCT26 1,270.00 C 0.00 0.00 0.00 1.93 -1.69 86 0 28 0
29OCT26 1,280.00 C 0.00 0.00 0.00 1.80 -1.61 86 0 28 0
29OCT26 1,290.00 C 0.00 0.00 0.00 1.68 -1.52 86 0 24 0
29OCT26 1,300.00 C 0.00 0.00 0.00 1.57 -1.44 86 0 3,982 0
29OCT26 1,310.00 C 0.00 0.00 0.00 1.47 -1.35 86 0 0 0
29OCT26 1,320.00 C 2.00 2.00 2.00 1.37 -1.28 86 2 17 0
29OCT26 1,330.00 C 0.00 0.00 0.00 1.28 -1.21 86 0 0 0
29OCT26 1,340.00 C 0.00 0.00 0.00 1.20 -1.14 86 0 0 0
29OCT26 1,350.00 C 0.00 0.00 0.00 1.12 -1.14 86 0 35 0
29OCT26 1,360.00 C 0.00 0.00 0.00 1.04 -1.03 86 0 70 0
29OCT26 1,370.00 C 0.00 0.00 0.00 0.97 -0.97 86 0 12 0
29OCT26 1,380.00 C 0.00 0.00 0.00 0.91 -0.91 86 0 0 0
29OCT26 1,390.00 C 0.00 0.00 0.00 0.85 -0.86 86 0 1 0
29OCT26 1,400.00 C 1.00 1.00 1.00 0.79 -0.82 86 2 3,903 +2
29OCT26 1,410.00 C 0.00 0.00 0.00 0.74 -0.77 86 0 1 0
29OCT26 1,420.00 C 0.00 0.00 0.00 0.69 -0.73 86 0 0 0
29OCT26 1,430.00 C 0.00 0.00 0.00 0.65 -0.68 86 0 0 0
29OCT26 1,440.00 C 0.00 0.00 0.00 0.60 -0.65 86 0 0 0
29OCT26 1,450.00 C 0.00 0.00 0.00 0.56 -0.61 86 0 6 0
29OCT26 1,460.00 C 0.00 0.00 0.00 0.53 -0.57 86 0 17 0
29OCT26 1,470.00 C 0.00 0.00 0.00 0.49 -0.55 86 0 15 0
29OCT26 1,480.00 C 0.00 0.00 0.00 0.46 -0.51 86 0 15 0
29OCT26 1,490.00 C 0.00 0.00 0.00 0.43 -0.48 86 0 0 0
29OCT26 1,500.00 C 0.00 0.00 0.00 0.40 -0.46 86 0 33 0
29OCT26 1,510.00 C 0.00 0.00 0.00 0.38 -0.43 86 0 0 0
29OCT26 1,520.00 C 0.00 0.00 0.00 0.35 -0.41 86 0 0 0
29OCT26 1,530.00 C 0.00 0.00 0.00 0.33 -0.38 86 0 0 0
29OCT26 1,540.00 C 0.00 0.00 0.00 0.31 -0.36 86 0 15 0
29OCT26 1,550.00 C 0.00 0.00 0.00 0.29 -0.34 86 0 45 0
29OCT26 1,560.00 C 0.00 0.00 0.00 0.27 -0.32 86 0 0 0
29OCT26 1,570.00 C 0.00 0.00 0.00 0.25 -0.30 86 0 31 0
29OCT26 1,580.00 C 0.00 0.00 0.00 0.23 -0.29 86 0 30 0
29OCT26 1,590.00 C 0.00 0.00 0.00 0.22 -0.27 86 0 0 0
29OCT26 1,600.00 C 0.00 0.00 0.00 0.20 -0.26 86 0 1 0
29OCT26 1,610.00 C 0.00 0.00 0.00 0.19 -0.24 86 0 30 0
29OCT26 1,620.00 C 0.00 0.00 0.00 0.18 -0.23 86 0 15 0
29OCT26 1,630.00 C 0.00 0.00 0.00 0.17 -0.21 86 0 0 0
29OCT26 1,640.00 C 0.00 0.00 0.00 0.16 -0.20 86 0 15 0
29OCT26 1,650.00 C 0.00 0.00 0.00 0.15 -0.19 86 0 0 0
29OCT26 1,660.00 C 0.00 0.00 0.00 0.14 -0.18 86 0 3 0
29OCT26 1,670.00 C 0.00 0.00 0.00 0.13 -0.17 86 0 0 0
29OCT26 1,680.00 C 0.00 0.00 0.00 0.12 -0.16 86 0 0 0
29OCT26 1,690.00 C 0.00 0.00 0.00 0.11 -0.15 86 0 15 0
29OCT26 1,700.00 C 0.00 0.00 0.00 0.10 -0.15 86 0 20 0
29OCT26 1,710.00 C 0.00 0.00 0.00 0.09 -0.14 85 0 5 0
29OCT26 1,720.00 C 0.00 0.00 0.00 0.08 -0.14 85 0 2 0
29OCT26 1,730.00 C 0.00 0.00 0.00 0.07 -0.13 84 0 6 0
29OCT26 1,740.00 C 0.00 0.00 0.00 0.06 -0.13 84 0 6 0
29OCT26 1,750.00 C 0.00 0.00 0.00 0.05 -0.13 83 0 36 0
29OCT26 1,760.00 C 0.00 0.00 0.00 0.04 -0.13 82 0 0 0
29OCT26 1,770.00 C 0.00 0.00 0.00 0.03 -0.13 81 0 30 0
29OCT26 1,780.00 C 0.00 0.00 0.00 0.02 -0.13 79 0 28 0
29OCT26 1,790.00 C 0.00 0.00 0.00 0.01 -0.13 76 0 15 0
29OCT26 1,800.00 C 0.00 0.00 0.00 0.01 -0.12 76 0 84 0
27NOV26 420.00 C 0.00 0.00 0.00 272.83 - 87 0 0 -
27NOV26 430.00 C 0.00 0.00 0.00 264.40 - 87 0 0 -
27NOV26 440.00 C 0.00 0.00 0.00 256.11 - 87 0 0 -
27NOV26 450.00 C 0.00 0.00 0.00 247.98 - 87 0 0 -
27NOV26 460.00 C 0.00 0.00 0.00 240.00 - 87 0 0 -
27NOV26 470.00 C 0.00 0.00 0.00 232.17 - 87 0 0 -
27NOV26 480.00 C 0.00 0.00 0.00 224.51 - 87 0 0 -
27NOV26 490.00 C 0.00 0.00 0.00 217.01 -35.53 87 0 0 0
27NOV26 500.00 C 0.00 0.00 0.00 209.68 -35.05 87 0 0 0
27NOV26 510.00 C 0.00 0.00 0.00 202.51 -34.57 87 0 0 0
27NOV26 520.00 C 0.00 0.00 0.00 195.52 -34.06 87 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 188.70 -33.54 87 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 182.05 -33.01 87 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 175.58 -32.46 87 0 0 0
27NOV26 560.00 C 0.00 0.00 0.00 169.27 -25.87 87 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 163.14 -25.51 87 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 157.19 -25.12 87 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 146.86 -29.28 82 0 0 0
27NOV26 600.00 C 0.00 0.00 0.00 141.41 -28.71 82 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 136.13 -28.13 83 0 0 0
27NOV26 620.00 C 0.00 0.00 0.00 131.00 -27.56 83 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 126.04 -26.97 83 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 121.23 -26.39 83 0 0 0
27NOV26 650.00 C 0.00 0.00 0.00 116.58 -25.80 83 0 0 0
27NOV26 660.00 C 0.00 0.00 0.00 112.07 -25.23 84 0 0 0
27NOV26 670.00 C 0.00 0.00 0.00 107.72 -24.64 84 0 0 0
27NOV26 680.00 C 85.50 85.50 82.00 103.51 -24.06 84 3 3 +3
27NOV26 690.00 C 0.00 0.00 0.00 99.45 -27.28 84 0 0 0
27NOV26 700.00 C 0.00 0.00 0.00 95.53 -26.56 84 0 0 0
27NOV26 710.00 C 93.00 94.45 73.00 91.74 -22.33 84 18 15 +15
27NOV26 720.00 C 90.46 90.46 90.46 88.08 -21.77 84 15 270 +15
27NOV26 730.00 C 83.46 86.63 82.00 84.56 -21.21 84 32 150 +30
27NOV26 740.00 C 79.62 82.97 77.78 81.16 -20.66 85 45 183 +30
27NOV26 750.00 C 79.45 79.45 64.00 77.89 -20.10 85 31 30 0
27NOV26 760.00 C 0.00 0.00 0.00 77.04 -17.26 87 0 17 0
27NOV26 770.00 C 0.00 0.00 0.00 73.91 -16.82 87 0 30 0
27NOV26 780.00 C 0.00 0.00 0.00 70.90 -16.38 87 0 30 0
27NOV26 790.00 C 0.00 0.00 0.00 68.00 -15.95 87 0 30 0
27NOV26 800.00 C 0.00 0.00 0.00 65.21 -18.02 87 0 52 0
27NOV26 810.00 C 0.00 0.00 0.00 62.52 -17.51 87 0 17 0
27NOV26 820.00 C 0.00 0.00 0.00 59.94 -17.00 87 0 3 0
27NOV26 830.00 C 0.00 0.00 0.00 57.46 -16.50 87 0 19 0
27NOV26 840.00 C 0.00 0.00 0.00 55.07 -16.02 87 0 45 0
27NOV26 850.00 C 0.00 0.00 0.00 52.78 -15.54 87 0 45 0
27NOV26 860.00 C 0.00 0.00 0.00 50.58 -15.07 87 0 25 0
27NOV26 870.00 C 0.00 0.00 0.00 48.47 -14.61 87 0 97 0
27NOV26 880.00 C 0.00 0.00 0.00 46.44 -14.17 87 0 69 0
27NOV26 890.00 C 0.00 0.00 0.00 44.49 -13.73 87 0 30 0
27NOV26 900.00 C 0.00 0.00 0.00 42.62 -13.30 87 0 180 0
27NOV26 910.00 C 0.00 0.00 0.00 40.82 -12.89 87 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 39.10 -12.48 87 0 0 0
27NOV26 930.00 C 0.00 0.00 0.00 37.45 -12.09 87 0 112 0
27NOV26 940.00 C 0.00 0.00 0.00 35.86 -11.71 87 0 15 0
27NOV26 950.00 C 0.00 0.00 0.00 34.34 -11.33 87 0 0 0
27NOV26 960.00 C 0.00 0.00 0.00 32.89 -10.96 87 0 0 0
27NOV26 970.00 C 0.00 0.00 0.00 31.49 -10.60 87 0 18 0
27NOV26 980.00 C 0.00 0.00 0.00 30.15 -10.26 87 0 0 0
27NOV26 990.00 C 0.00 0.00 0.00 28.87 -9.92 87 0 41 0
27NOV26 1,000.00 C 0.00 0.00 0.00 27.64 -9.59 87 0 15 0
27NOV26 1,010.00 C 0.00 0.00 0.00 26.46 -9.27 87 0 63 0
27NOV26 1,020.00 C 0.00 0.00 0.00 25.33 -8.97 87 0 6 0
27NOV26 1,030.00 C 0.00 0.00 0.00 24.25 -8.66 87 0 15 0
27NOV26 1,040.00 C 0.00 0.00 0.00 23.22 -8.37 87 0 67 0
27NOV26 1,050.00 C 16.50 16.50 16.50 22.22 -8.09 87 1 42 0
27NOV26 1,060.00 C 0.00 0.00 0.00 21.27 -7.82 87 0 6 0
27NOV26 1,070.00 C 0.00 0.00 0.00 20.36 -7.55 87 0 15 0
27NOV26 1,080.00 C 0.00 0.00 0.00 19.49 -7.29 87 0 43 0
27NOV26 1,090.00 C 0.00 0.00 0.00 18.66 -7.04 87 0 85 0
27NOV26 1,100.00 C 15.25 16.12 14.00 17.86 -6.79 87 31 173 +14
27NOV26 1,110.00 C 0.00 0.00 0.00 17.09 -6.56 87 0 106 0
27NOV26 1,120.00 C 0.00 0.00 0.00 16.36 -6.34 87 0 215 0
27NOV26 1,130.00 C 0.00 0.00 0.00 15.66 -6.11 87 0 31 0
27NOV26 1,140.00 C 0.00 0.00 0.00 14.99 -5.90 87 0 15 0
27NOV26 1,150.00 C 0.00 0.00 0.00 14.35 -5.69 87 0 15 0
27NOV26 1,160.00 C 0.00 0.00 0.00 13.73 -5.50 87 0 100 0
27NOV26 1,170.00 C 0.00 0.00 0.00 13.15 -5.30 87 0 32 0
27NOV26 1,180.00 C 0.00 0.00 0.00 12.58 -5.12 87 0 22 0
27NOV26 1,190.00 C 0.00 0.00 0.00 12.04 -4.94 87 0 23 0
27NOV26 1,200.00 C 0.00 0.00 0.00 11.53 -4.76 87 0 3,701 0
27NOV26 1,210.00 C 0.00 0.00 0.00 11.04 -4.59 87 0 15 0
27NOV26 1,220.00 C 0.00 0.00 0.00 10.56 -4.43 87 0 21 0
27NOV26 1,230.00 C 0.00 0.00 0.00 10.11 -4.27 87 0 15 0
27NOV26 1,240.00 C 0.00 0.00 0.00 9.68 -4.12 87 0 2 0
27NOV26 1,250.00 C 0.00 0.00 0.00 9.27 -3.97 87 0 15 0
27NOV26 1,260.00 C 0.00 0.00 0.00 8.87 -3.83 87 0 15 0
27NOV26 1,270.00 C 0.00 0.00 0.00 8.49 -3.69 87 0 0 0
27NOV26 1,280.00 C 0.00 0.00 0.00 8.13 -3.56 87 0 0 0
27NOV26 1,290.00 C 0.00 0.00 0.00 7.78 -3.43 87 0 0 0
27NOV26 1,300.00 C 0.00 0.00 0.00 7.45 -3.31 87 0 3,700 0
27NOV26 1,310.00 C 0.00 0.00 0.00 7.13 -3.19 87 0 15 0
27NOV26 1,320.00 C 0.00 0.00 0.00 6.83 -3.07 87 0 0 0
27NOV26 1,330.00 C 0.00 0.00 0.00 6.54 -2.96 87 0 0 0
27NOV26 1,340.00 C 0.00 0.00 0.00 6.26 -2.86 87 0 0 0
27NOV26 1,350.00 C 0.00 0.00 0.00 6.00 -2.75 87 0 0 0
27NOV26 1,360.00 C 0.00 0.00 0.00 5.74 -2.65 87 0 0 0
27NOV26 1,370.00 C 0.00 0.00 0.00 5.50 -2.55 87 0 0 0
27NOV26 1,380.00 C 0.00 0.00 0.00 5.26 -2.47 87 0 0 0
27NOV26 1,390.00 C 0.00 0.00 0.00 5.04 -2.37 87 0 0 0
27NOV26 1,400.00 C 0.00 0.00 0.00 4.83 -2.28 87 0 6 0
27NOV26 1,410.00 C 0.00 0.00 0.00 4.62 -2.21 87 0 0 0
27NOV26 1,420.00 C 0.00 0.00 0.00 4.43 -2.12 87 0 0 0
27NOV26 1,430.00 C 0.00 0.00 0.00 4.24 -2.05 87 0 0 0
27NOV26 1,440.00 C 0.00 0.00 0.00 4.06 -1.97 87 0 0 0
27NOV26 1,450.00 C 0.00 0.00 0.00 3.89 -1.90 87 0 0 0
27NOV26 1,460.00 C 0.00 0.00 0.00 3.73 -1.83 87 0 0 0
27NOV26 1,470.00 C 0.00 0.00 0.00 3.57 -1.76 87 0 0 0
27NOV26 1,480.00 C 0.00 0.00 0.00 3.42 -1.70 87 0 0 0
27NOV26 1,490.00 C 0.00 0.00 0.00 3.28 -1.63 87 0 0 0
27NOV26 1,500.00 C 0.00 0.00 0.00 3.14 -1.58 87 0 6,070 0
27NOV26 1,510.00 C 0.00 0.00 0.00 3.01 -1.52 87 0 0 0
27NOV26 1,520.00 C 0.00 0.00 0.00 2.88 -1.47 87 0 0 0
27NOV26 1,530.00 C 0.00 0.00 0.00 2.76 -1.41 87 0 0 0
27NOV26 1,540.00 C 0.00 0.00 0.00 2.65 -1.36 87 0 0 0
27NOV26 1,550.00 C 0.00 0.00 0.00 2.54 -1.31 87 0 0 0
27NOV26 1,560.00 C 0.00 0.00 0.00 2.43 -1.26 87 0 0 0
27NOV26 1,570.00 C 0.00 0.00 0.00 2.33 -1.22 87 0 0 0
27NOV26 1,580.00 C 0.00 0.00 0.00 2.23 -1.17 87 0 0 0
27NOV26 1,590.00 C 0.00 0.00 0.00 2.14 -1.13 87 0 0 0
27NOV26 1,600.00 C 0.00 0.00 0.00 2.05 -1.09 87 0 6,070 0
27NOV26 1,610.00 C 0.00 0.00 0.00 1.97 -1.04 87 0 0 0
27NOV26 1,620.00 C 0.00 0.00 0.00 1.89 -1.00 87 0 0 0
27NOV26 1,630.00 C 0.00 0.00 0.00 1.81 -0.97 87 0 1 0
27NOV26 1,640.00 C 0.00 0.00 0.00 1.73 -0.94 87 0 0 0
27NOV26 1,650.00 C 0.00 0.00 0.00 1.66 -0.90 87 0 0 0
27NOV26 1,660.00 C 0.00 0.00 0.00 1.59 -0.87 87 0 0 0
27NOV26 1,670.00 C 0.00 0.00 0.00 1.53 -0.84 87 0 0 0
27NOV26 1,680.00 C 0.00 0.00 0.00 1.46 -0.81 87 0 0 0
27NOV26 1,690.00 C 0.00 0.00 0.00 1.40 -0.78 87 0 0 0
27NOV26 1,700.00 C 0.00 0.00 0.00 1.35 -0.75 87 0 2 0
27NOV26 1,710.00 C 0.00 0.00 0.00 1.29 -0.72 87 0 0 0
27NOV26 1,720.00 C 0.00 0.00 0.00 1.24 -0.70 87 0 0 0
27NOV26 1,730.00 C 0.00 0.00 0.00 1.19 -0.67 87 0 0 0
27NOV26 1,740.00 C 0.00 0.00 0.00 1.14 -0.65 87 0 15 0
27NOV26 1,750.00 C 0.00 0.00 0.00 1.09 -0.63 87 0 2 0
27NOV26 1,760.00 C 0.00 0.00 0.00 1.05 -0.60 87 0 0 0
27NOV26 1,770.00 C 0.00 0.00 0.00 1.01 -0.58 87 0 15 0
27NOV26 1,780.00 C 0.00 0.00 0.00 0.97 -0.55 87 0 15 0
27NOV26 1,790.00 C 0.00 0.00 0.00 0.93 -0.53 87 0 17 0
27NOV26 1,800.00 C 0.00 0.00 0.00 0.89 -0.52 87 0 62 0
30DEC26 420.00 C 0.00 0.00 0.00 282.39 - 87 0 0 -
30DEC26 430.00 C 0.00 0.00 0.00 274.62 - 87 0 0 -
30DEC26 440.00 C 0.00 0.00 0.00 266.99 - 87 0 0 -
30DEC26 450.00 C 0.00 0.00 0.00 259.52 - 87 0 0 -
30DEC26 460.00 C 0.00 0.00 0.00 252.19 - 87 0 0 -
30DEC26 470.00 C 0.00 0.00 0.00 245.02 - 87 0 0 -
30DEC26 480.00 C 0.00 0.00 0.00 238.00 - 87 0 0 -
30DEC26 490.00 C 0.00 0.00 0.00 231.13 -32.99 87 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 224.41 -32.48 87 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 217.85 -31.96 87 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 211.44 -31.44 87 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 205.18 -30.91 87 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 199.07 -30.38 87 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 193.12 -29.83 87 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 187.31 -29.29 87 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 181.65 -28.75 87 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 176.13 -28.21 87 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 170.76 -27.66 87 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 165.54 -27.10 87 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 160.45 -26.56 87 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 155.50 -26.02 87 0 0 0
30DEC26 630.00 C 0.00 0.00 0.00 150.69 -20.18 87 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 146.01 -19.80 87 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 141.46 -19.42 87 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 137.04 -19.03 87 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 132.74 -18.66 87 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 128.57 -18.27 87 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 124.52 -17.89 87 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 120.59 -17.51 87 0 1 0
30DEC26 710.00 C 106.72 107.78 106.72 116.78 -17.13 87 30 30 +30
30DEC26 720.00 C 102.91 104.00 102.91 113.08 -16.76 87 30 30 +30
30DEC26 730.00 C 99.21 100.34 99.21 109.49 -16.38 87 30 60 +30
30DEC26 740.00 C 0.00 0.00 0.00 106.00 -16.02 87 0 35 0
30DEC26 750.00 C 0.00 0.00 0.00 102.63 -15.65 87 0 500 0
30DEC26 760.00 C 0.00 0.00 0.00 99.35 -15.30 87 0 15 0
30DEC26 770.00 C 85.53 85.53 85.53 96.18 -14.93 87 15 15 -15
30DEC26 780.00 C 82.44 82.63 82.44 93.10 -14.59 87 25 20 +5
30DEC26 790.00 C 0.00 0.00 0.00 90.12 -14.24 87 0 139 0
30DEC26 800.00 C 0.00 0.00 0.00 87.23 -13.90 87 0 681 0
30DEC26 810.00 C 0.00 0.00 0.00 84.43 -13.56 87 0 32 0
30DEC26 820.00 C 0.00 0.00 0.00 81.71 -13.23 87 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 79.09 -12.90 87 0 15 0
30DEC26 840.00 C 0.00 0.00 0.00 76.54 -12.58 87 0 0 0
30DEC26 850.00 C 0.00 0.00 0.00 74.08 -14.94 87 0 16 0
30DEC26 860.00 C 0.00 0.00 0.00 71.69 -14.55 87 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 69.38 -14.16 87 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 67.14 -13.79 87 0 0 0
30DEC26 890.00 C 0.00 0.00 0.00 64.98 -13.41 87 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 62.88 -13.06 87 0 36 0
30DEC26 910.00 C 0.00 0.00 0.00 60.85 -12.71 87 0 45 0
30DEC26 920.00 C 0.00 0.00 0.00 58.89 -12.36 87 0 40 0
30DEC26 930.00 C 0.00 0.00 0.00 56.99 -12.02 87 0 45 0
30DEC26 940.00 C 0.00 0.00 0.00 55.15 -11.69 87 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 53.37 -9.43 87 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 51.65 -11.06 87 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 49.98 -10.76 87 0 15 0
30DEC26 980.00 C 0.00 0.00 0.00 48.37 -10.45 87 0 7 0
30DEC26 990.00 C 0.00 0.00 0.00 46.81 -10.16 87 0 0 0
30DEC26 1,000.00 C 0.00 0.00 0.00 45.30 -9.88 87 0 6 0
30DEC26 1,010.00 C 0.00 0.00 0.00 43.85 -9.60 87 0 0 0
30DEC26 1,020.00 C 0.00 0.00 0.00 42.43 -9.33 87 0 0 0
30DEC26 1,030.00 C 0.00 0.00 0.00 41.07 -9.07 87 0 30 0
30DEC26 1,040.00 C 0.00 0.00 0.00 39.75 -8.81 87 0 38 0
30DEC26 1,050.00 C 0.00 0.00 0.00 38.47 -8.56 87 0 50 0
30DEC26 1,060.00 C 0.00 0.00 0.00 37.23 -8.32 87 0 45 0
30DEC26 1,070.00 C 0.00 0.00 0.00 36.04 -8.08 87 0 38 0
30DEC26 1,080.00 C 0.00 0.00 0.00 34.88 -7.85 87 0 30 0
30DEC26 1,090.00 C 0.00 0.00 0.00 33.76 -7.63 87 0 1 0
30DEC26 1,100.00 C 0.00 0.00 0.00 32.68 -7.41 87 4,250 4,331 +4,130
30DEC26 1,110.00 C 0.00 0.00 0.00 31.64 -7.19 87 0 19 0
30DEC26 1,120.00 C 0.00 0.00 0.00 30.62 -6.99 87 0 327 0
30DEC26 1,130.00 C 0.00 0.00 0.00 29.65 -6.78 87 0 89 0
30DEC26 1,140.00 C 0.00 0.00 0.00 28.70 -6.59 87 0 0 0
30DEC26 1,150.00 C 0.00 0.00 0.00 27.78 -6.40 87 0 10 0
30DEC26 1,160.00 C 0.00 0.00 0.00 26.90 -6.21 87 0 516 0
30DEC26 1,170.00 C 0.00 0.00 0.00 26.04 -6.04 87 0 1 0
30DEC26 1,180.00 C 0.00 0.00 0.00 25.21 -5.86 87 0 30 0
30DEC26 1,190.00 C 0.00 0.00 0.00 24.41 -5.69 87 0 0 0
30DEC26 1,200.00 C 0.00 0.00 0.00 23.64 -5.52 87 4,250 4,450 +4,250
30DEC26 1,210.00 C 0.00 0.00 0.00 22.89 -5.36 87 0 6 0
30DEC26 1,220.00 C 0.00 0.00 0.00 22.16 -5.21 87 0 11 0
30DEC26 1,230.00 C 0.00 0.00 0.00 21.46 -5.06 87 0 0 0
30DEC26 1,240.00 C 0.00 0.00 0.00 20.78 -4.91 87 0 0 0
30DEC26 1,250.00 C 0.00 0.00 0.00 20.13 -4.76 87 0 10 0
30DEC26 1,260.00 C 0.00 0.00 0.00 19.49 -4.63 87 0 87 0
30DEC26 1,270.00 C 0.00 0.00 0.00 18.88 -4.49 87 0 81 0
30DEC26 1,280.00 C 0.00 0.00 0.00 18.28 -4.37 87 0 1 0
30DEC26 1,290.00 C 0.00 0.00 0.00 17.71 -4.23 87 0 0 0
30DEC26 1,300.00 C 0.00 0.00 0.00 17.15 -4.11 87 0 0 0
30DEC26 1,310.00 C 0.00 0.00 0.00 16.62 -3.99 87 0 0 0
30DEC26 1,320.00 C 0.00 0.00 0.00 16.10 -3.87 87 0 0 0
30DEC26 1,330.00 C 0.00 0.00 0.00 15.59 -3.76 87 0 0 0
30DEC26 1,340.00 C 0.00 0.00 0.00 15.11 -3.65 87 0 15 0
30DEC26 1,350.00 C 0.00 0.00 0.00 14.64 -3.54 87 0 0 0
30DEC26 1,360.00 C 0.00 0.00 0.00 14.18 -3.44 87 0 0 0
30DEC26 1,370.00 C 0.00 0.00 0.00 13.74 -3.34 87 0 1 0
30DEC26 1,380.00 C 0.00 0.00 0.00 13.31 -3.24 87 0 15 0
30DEC26 1,390.00 C 0.00 0.00 0.00 12.90 -3.14 87 0 0 0
30DEC26 1,400.00 C 0.00 0.00 0.00 12.50 -3.05 87 0 24 0
30DEC26 1,410.00 C 0.00 0.00 0.00 12.11 -2.97 87 0 0 0
30DEC26 1,420.00 C 0.00 0.00 0.00 11.74 -2.88 87 0 0 0
30DEC26 1,430.00 C 0.00 0.00 0.00 11.38 -2.79 87 0 0 0
30DEC26 1,440.00 C 0.00 0.00 0.00 11.03 -2.71 87 0 0 0
30DEC26 1,450.00 C 0.00 0.00 0.00 10.69 -2.63 87 0 1 0
30DEC26 1,460.00 C 0.00 0.00 0.00 10.36 -2.55 87 0 0 0
30DEC26 1,470.00 C 0.00 0.00 0.00 10.04 -2.48 87 0 0 0
30DEC26 1,480.00 C 0.00 0.00 0.00 9.74 -2.40 87 0 0 0
30DEC26 1,490.00 C 0.00 0.00 0.00 9.44 -2.33 87 0 0 0
30DEC26 1,500.00 C 0.00 0.00 0.00 9.15 -2.27 87 0 0 0
30DEC26 1,510.00 C 0.00 0.00 0.00 8.87 -2.20 87 0 0 0
30DEC26 1,520.00 C 0.00 0.00 0.00 8.60 -2.14 87 0 1 0
30DEC26 1,530.00 C 0.00 0.00 0.00 8.34 -2.07 87 0 0 0
30DEC26 1,540.00 C 0.00 0.00 0.00 8.09 -2.01 87 0 0 0
30DEC26 1,550.00 C 0.00 0.00 0.00 7.84 -1.96 87 0 0 0
30DEC26 1,560.00 C 0.00 0.00 0.00 7.60 -1.90 87 0 0 0
30DEC26 1,570.00 C 0.00 0.00 0.00 7.37 -1.85 87 0 0 0
30DEC26 1,580.00 C 0.00 0.00 0.00 7.15 -1.79 87 0 0 0
30DEC26 1,590.00 C 0.00 0.00 0.00 6.94 -1.73 87 0 0 0
30DEC26 1,600.00 C 0.00 0.00 0.00 6.73 -1.68 87 0 0 0
30DEC26 1,610.00 C 0.00 0.00 0.00 6.53 -1.63 87 0 15 0
30DEC26 1,620.00 C 0.00 0.00 0.00 6.33 -1.59 87 0 0 0
30DEC26 1,630.00 C 0.00 0.00 0.00 6.14 -1.54 87 0 0 0
30DEC26 1,640.00 C 0.00 0.00 0.00 5.96 -1.49 87 0 0 0
30DEC26 1,650.00 C 0.00 0.00 0.00 5.78 -1.45 87 0 0 0
30DEC26 1,660.00 C 0.00 0.00 0.00 5.61 -1.41 87 0 0 0
30DEC26 1,670.00 C 0.00 0.00 0.00 5.44 -1.37 87 0 0 0
30DEC26 1,680.00 C 0.00 0.00 0.00 5.28 -1.33 87 0 0 0
30DEC26 1,690.00 C 0.00 0.00 0.00 5.12 -1.29 87 0 0 0
30DEC26 1,700.00 C 0.00 0.00 0.00 4.97 -1.26 87 0 0 0
30DEC26 1,710.00 C 0.00 0.00 0.00 4.83 -1.21 87 0 0 0
30DEC26 1,720.00 C 0.00 0.00 0.00 4.68 -1.19 87 0 0 0
30DEC26 1,730.00 C 0.00 0.00 0.00 4.54 -1.15 87 0 0 0
30DEC26 1,740.00 C 0.00 0.00 0.00 4.41 -1.12 87 0 0 0
30DEC26 1,750.00 C 0.00 0.00 0.00 4.28 -1.08 87 0 1 0
30DEC26 1,760.00 C 0.00 0.00 0.00 4.16 -1.05 87 0 15 0
30DEC26 1,770.00 C 0.00 0.00 0.00 4.03 -1.03 87 0 15 0
30DEC26 1,780.00 C 0.00 0.00 0.00 3.92 -0.99 87 0 15 0
30DEC26 1,790.00 C 0.00 0.00 0.00 3.80 -0.97 87 0 15 0
30DEC26 1,800.00 C 0.00 0.00 0.00 3.69 -0.94 87 0 28 0
30MAR27 420.00 C 0.00 0.00 0.00 307.59 - 87 0 0 -
30MAR27 430.00 C 0.00 0.00 0.00 300.99 - 87 0 0 -
30MAR27 440.00 C 0.00 0.00 0.00 294.52 - 87 0 0 -
30MAR27 450.00 C 0.00 0.00 0.00 288.17 - 87 0 0 -
30MAR27 460.00 C 0.00 0.00 0.00 281.96 - 87 0 0 -
30MAR27 470.00 C 0.00 0.00 0.00 275.87 - 87 0 0 -
30MAR27 480.00 C 0.00 0.00 0.00 269.91 - 87 0 0 -
30MAR27 490.00 C 0.00 0.00 0.00 264.07 -30.69 87 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 258.36 -30.25 87 0 0 0
30MAR27 510.00 C 0.00 0.00 0.00 252.76 -29.82 87 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 247.29 -29.37 87 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 241.93 -28.94 87 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 236.69 -28.50 87 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 231.56 -28.07 87 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 226.54 -27.64 87 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 221.64 -27.21 87 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 216.84 -26.78 87 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 212.14 -26.36 87 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 207.56 -25.93 87 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 203.07 -25.51 87 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 198.68 -25.10 87 0 0 0
30MAR27 630.00 C 0.00 0.00 0.00 194.39 -24.69 87 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 190.20 -24.28 87 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 186.10 -23.88 87 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 182.10 -23.47 87 0 0 0
30MAR27 670.00 C 201.26 201.26 201.26 178.18 -23.08 87 1 1 +1
30MAR27 680.00 C 0.00 0.00 0.00 174.35 -22.69 87 0 15 0
30MAR27 690.00 C 0.00 0.00 0.00 170.61 -22.30 87 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 166.96 -21.91 87 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 163.38 -21.54 87 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 159.89 -21.16 87 0 15 0
30MAR27 730.00 C 0.00 0.00 0.00 156.48 -20.79 87 0 6 0
30MAR27 740.00 C 0.00 0.00 0.00 153.15 -20.42 87 0 0 0
30MAR27 750.00 C 0.00 0.00 0.00 149.89 -20.06 87 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 146.70 -19.71 87 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 143.59 -19.36 87 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 140.55 -19.01 87 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 137.58 -13.98 87 0 15 0
30MAR27 800.00 C 0.00 0.00 0.00 134.68 -13.74 87 0 1,015 0
30MAR27 810.00 C 0.00 0.00 0.00 131.84 -13.51 87 0 0 0
30MAR27 820.00 C 0.00 0.00 0.00 129.07 -13.27 87 0 15 0
30MAR27 830.00 C 0.00 0.00 0.00 126.36 -13.04 87 0 30 0
30MAR27 840.00 C 0.00 0.00 0.00 123.71 -12.82 87 0 15 0
30MAR27 850.00 C 0.00 0.00 0.00 121.12 -12.60 87 0 30 0
30MAR27 860.00 C 0.00 0.00 0.00 118.59 -12.38 87 0 30 0
30MAR27 870.00 C 0.00 0.00 0.00 116.12 -12.16 87 0 30 0
30MAR27 880.00 C 0.00 0.00 0.00 113.70 -11.95 87 0 0 0
30MAR27 890.00 C 0.00 0.00 0.00 111.34 -11.74 87 0 0 0
30MAR27 900.00 C 0.00 0.00 0.00 109.04 -11.52 87 0 0 0
30MAR27 910.00 C 0.00 0.00 0.00 106.78 -11.32 87 0 0 0
30MAR27 920.00 C 0.00 0.00 0.00 104.58 -11.11 87 1,000 1,500 +1,000
30MAR27 930.00 C 0.00 0.00 0.00 102.42 -10.92 87 3,000 4,000 +3,000
30MAR27 940.00 C 0.00 0.00 0.00 100.32 -10.72 87 0 0 0
30MAR27 950.00 C 0.00 0.00 0.00 98.26 -10.53 87 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 96.25 -10.34 87 0 0 0
30MAR27 970.00 C 0.00 0.00 0.00 94.28 -10.15 87 0 40 0
30MAR27 980.00 C 0.00 0.00 0.00 92.36 -9.97 87 0 0 0
30MAR27 990.00 C 0.00 0.00 0.00 90.48 -9.79 87 0 0 0
30MAR27 1,000.00 C 0.00 0.00 0.00 88.64 -9.61 87 0 5 0
30MAR27 1,010.00 C 0.00 0.00 0.00 86.85 -9.43 87 0 120 0
30MAR27 1,020.00 C 0.00 0.00 0.00 85.09 -9.26 87 0 120 0
30MAR27 1,030.00 C 0.00 0.00 0.00 83.38 -9.09 87 0 0 0
30MAR27 1,040.00 C 0.00 0.00 0.00 81.70 -8.92 87 0 0 0
30MAR27 1,050.00 C 0.00 0.00 0.00 80.06 -8.76 87 0 160 0
30MAR27 1,060.00 C 0.00 0.00 0.00 78.45 -8.60 87 0 160 0
30MAR27 1,070.00 C 0.00 0.00 0.00 76.88 -10.16 87 0 0 0
30MAR27 1,080.00 C 0.00 0.00 0.00 75.35 -8.29 87 0 0 0
30MAR27 1,090.00 C 0.00 0.00 0.00 73.85 -9.78 87 0 0 0
30MAR27 1,100.00 C 0.00 0.00 0.00 72.38 -10.47 87 0 0 0
30MAR27 1,110.00 C 0.00 0.00 0.00 70.95 -7.84 87 0 181 0
30MAR27 1,120.00 C 0.00 0.00 0.00 69.55 -7.69 87 0 135 0
30MAR27 1,130.00 C 0.00 0.00 0.00 68.17 -9.06 87 0 0 0
30MAR27 1,140.00 C 0.00 0.00 0.00 66.83 -9.71 87 0 0 0
30MAR27 1,150.00 C 0.00 0.00 0.00 65.52 -9.52 87 0 15 0
30MAR27 1,160.00 C 0.00 0.00 0.00 64.23 -9.35 87 0 0 0
30MAR27 1,170.00 C 0.00 0.00 0.00 62.98 -9.17 87 0 0 0
30MAR27 1,180.00 C 0.00 0.00 0.00 61.75 -9.00 87 0 0 0
30MAR27 1,190.00 C 0.00 0.00 0.00 60.55 -6.74 87 0 145 0
30MAR27 1,200.00 C 0.00 0.00 0.00 59.37 -6.62 87 0 129 0
30MAR27 1,210.00 C 0.00 0.00 0.00 58.22 -7.76 87 0 20 0
30MAR27 1,220.00 C 0.00 0.00 0.00 57.09 -8.34 87 0 0 0
30MAR27 1,230.00 C 0.00 0.00 0.00 55.99 -8.19 87 0 0 0
30MAR27 1,240.00 C 0.00 0.00 0.00 54.91 -8.04 87 0 0 0
30MAR27 1,250.00 C 0.00 0.00 0.00 53.86 -7.88 87 0 0 0
30MAR27 1,260.00 C 0.00 0.00 0.00 52.83 -7.73 87 0 0 0
30MAR27 1,270.00 C 0.00 0.00 0.00 51.82 -7.59 87 0 10 0
30MAR27 1,280.00 C 0.00 0.00 0.00 50.83 -7.45 87 0 10 0
30MAR27 1,290.00 C 0.00 0.00 0.00 49.86 -7.31 87 0 30 0
30MAR27 1,300.00 C 0.00 0.00 0.00 48.91 -7.17 87 0 30 0
30MAR27 1,310.00 C 0.00 0.00 0.00 47.98 -7.04 87 0 0 0
30MAR27 1,320.00 C 0.00 0.00 0.00 47.08 -6.91 87 0 0 0
30MAR27 1,330.00 C 0.00 0.00 0.00 46.19 -6.78 87 0 0 0
30MAR27 1,340.00 C 0.00 0.00 0.00 45.32 -6.65 87 0 0 0
30MAR27 1,350.00 C 0.00 0.00 0.00 44.47 -6.53 87 0 0 0
30MAR27 1,360.00 C 0.00 0.00 0.00 43.64 -6.40 87 0 0 0
30MAR27 1,370.00 C 0.00 0.00 0.00 42.82 -6.29 87 0 0 0
30MAR27 1,380.00 C 0.00 0.00 0.00 42.02 -6.17 87 0 0 0
30MAR27 1,390.00 C 0.00 0.00 0.00 41.24 -6.06 87 0 0 0
30MAR27 1,400.00 C 0.00 0.00 0.00 40.47 -5.95 87 0 50 0
30MAR27 1,410.00 C 0.00 0.00 0.00 39.72 -5.84 87 0 0 0
30MAR27 1,420.00 C 0.00 0.00 0.00 38.99 -5.72 87 0 0 0
30MAR27 1,430.00 C 0.00 0.00 0.00 38.27 -5.62 87 0 0 0
30MAR27 1,440.00 C 0.00 0.00 0.00 37.56 -5.52 87 0 0 0
30MAR27 1,450.00 C 0.00 0.00 0.00 36.87 -5.42 87 0 0 0
30MAR27 1,460.00 C 0.00 0.00 0.00 36.20 -5.31 87 0 0 0
30MAR27 1,470.00 C 0.00 0.00 0.00 35.54 -5.21 87 0 0 0
30MAR27 1,480.00 C 0.00 0.00 0.00 34.89 -5.12 87 0 0 0
30MAR27 1,490.00 C 0.00 0.00 0.00 34.25 -5.03 87 0 0 0
30MAR27 1,500.00 C 0.00 0.00 0.00 33.63 -4.94 87 0 1 0
30MAR27 1,510.00 C 0.00 0.00 0.00 33.02 -4.85 87 0 0 0
30MAR27 1,520.00 C 0.00 0.00 0.00 32.43 -4.75 87 0 0 0
30MAR27 1,530.00 C 0.00 0.00 0.00 31.84 -4.67 87 0 0 0
30MAR27 1,540.00 C 0.00 0.00 0.00 31.27 -4.58 87 0 0 0
30MAR27 1,550.00 C 0.00 0.00 0.00 30.71 -4.49 87 0 0 0
30MAR27 1,560.00 C 0.00 0.00 0.00 30.16 -4.41 87 0 0 0
30MAR27 1,570.00 C 0.00 0.00 0.00 29.62 -4.33 87 0 0 0
30MAR27 1,580.00 C 0.00 0.00 0.00 29.09 -4.25 87 0 0 0
30MAR27 1,590.00 C 0.00 0.00 0.00 28.57 -4.18 87 0 0 0
30MAR27 1,600.00 C 0.00 0.00 0.00 28.06 -4.11 87 0 0 0
30MAR27 1,610.00 C 0.00 0.00 0.00 27.57 -4.02 87 0 0 0
30MAR27 1,620.00 C 0.00 0.00 0.00 27.08 -3.95 87 0 0 0
30MAR27 1,630.00 C 0.00 0.00 0.00 26.60 -3.88 87 0 0 0
30MAR27 1,640.00 C 0.00 0.00 0.00 26.13 -3.81 87 0 0 0
30MAR27 1,650.00 C 0.00 0.00 0.00 25.67 -3.75 87 0 0 0
30MAR27 1,660.00 C 0.00 0.00 0.00 25.22 -3.68 87 0 0 0
30MAR27 1,670.00 C 0.00 0.00 0.00 24.78 -3.61 87 0 0 0
30MAR27 1,680.00 C 0.00 0.00 0.00 24.35 -3.54 87 0 0 0
30MAR27 1,690.00 C 0.00 0.00 0.00 23.92 -3.48 87 0 0 0
30MAR27 1,700.00 C 0.00 0.00 0.00 23.51 -3.42 87 0 15 0
30MAR27 1,710.00 C 0.00 0.00 0.00 23.10 -3.36 87 0 0 0
30MAR27 1,720.00 C 0.00 0.00 0.00 22.70 -3.30 87 0 15 0
30MAR27 1,730.00 C 0.00 0.00 0.00 22.31 -3.24 87 0 0 0
30MAR27 1,740.00 C 0.00 0.00 0.00 21.93 -3.17 87 0 15 0
30MAR27 1,750.00 C 0.00 0.00 0.00 21.55 -3.12 87 0 0 0
30MAR27 1,760.00 C 0.00 0.00 0.00 21.18 -3.06 87 0 0 0
30MAR27 1,770.00 C 0.00 0.00 0.00 20.82 -3.01 87 0 15 0
30MAR27 1,780.00 C 0.00 0.00 0.00 20.46 -2.96 87 0 15 0
30MAR27 1,790.00 C 0.00 0.00 0.00 20.11 -2.91 87 0 15 0
30MAR27 1,800.00 C 0.00 0.00 0.00 19.77 -2.85 87 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 330.18 - 87 0 0 -
29JUN27 430.00 C 0.00 0.00 0.00 324.32 - 87 0 0 -
29JUN27 440.00 C 0.00 0.00 0.00 318.57 - 87 0 0 -
29JUN27 450.00 C 0.00 0.00 0.00 312.94 - 87 0 0 -
29JUN27 460.00 C 0.00 0.00 0.00 307.41 - 87 0 0 -
29JUN27 470.00 C 0.00 0.00 0.00 302.00 - 87 0 0 -
29JUN27 480.00 C 0.00 0.00 0.00 296.69 - 87 0 0 -
29JUN27 490.00 C 0.00 0.00 0.00 291.49 -29.58 87 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 286.39 -29.20 87 0 0 0
29JUN27 510.00 C 0.00 0.00 0.00 281.39 -28.82 87 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 276.49 -28.44 87 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 271.68 -28.07 87 0 0 0
29JUN27 540.00 C 0.00 0.00 0.00 266.97 -27.69 87 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 262.36 -27.31 87 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 257.83 -26.95 87 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 253.40 -26.58 87 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 249.05 -26.22 87 0 0 0
29JUN27 590.00 C 0.00 0.00 0.00 244.79 -25.86 87 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 240.62 -25.49 87 0 0 0
29JUN27 610.00 C 0.00 0.00 0.00 236.52 -25.14 87 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 232.51 -24.79 87 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 228.58 -20.25 87 0 0 0
29JUN27 640.00 C 0.00 0.00 0.00 224.72 -24.10 87 0 0 0
29JUN27 650.00 C 0.00 0.00 0.00 220.94 -23.76 87 0 0 0
29JUN27 660.00 C 0.00 0.00 0.00 217.23 -23.42 87 0 0 0
29JUN27 670.00 C 0.00 0.00 0.00 213.60 -23.09 87 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 210.04 -22.75 87 0 0 0
29JUN27 690.00 C 0.00 0.00 0.00 206.55 -22.43 87 0 0 0
29JUN27 700.00 C 0.00 0.00 0.00 203.12 -15.35 87 0 0 0
29JUN27 710.00 C 0.00 0.00 0.00 199.76 -15.15 87 0 0 0
29JUN27 720.00 C 0.00 0.00 0.00 196.47 -17.95 87 0 0 0
29JUN27 730.00 C 157.81 157.81 157.81 193.24 -21.17 87 15 15 +15
29JUN27 740.00 C 154.23 154.23 154.23 190.08 -14.53 87 15 15 +15
29JUN27 750.00 C 151.46 151.46 151.46 186.97 -17.63 87 15 30 +15
29JUN27 760.00 C 148.76 148.76 148.76 183.93 -14.13 87 15 30 +15
29JUN27 770.00 C 146.18 146.18 146.17 180.94 -17.11 87 17 32 +17
29JUN27 780.00 C 0.00 0.00 0.00 178.01 -13.74 87 0 15 0
29JUN27 790.00 C 0.00 0.00 0.00 175.14 -16.60 87 0 15 0
29JUN27 800.00 C 0.00 0.00 0.00 172.32 -13.36 87 0 15 0
29JUN27 810.00 C 0.00 0.00 0.00 169.56 -13.17 87 0 30 0
29JUN27 820.00 C 0.00 0.00 0.00 166.85 -12.98 87 0 30 0
29JUN27 830.00 C 0.00 0.00 0.00 164.19 -12.80 87 0 30 0
29JUN27 840.00 C 0.00 0.00 0.00 161.58 -12.62 87 0 45 0
29JUN27 850.00 C 0.00 0.00 0.00 159.02 -12.44 87 0 1 0
29JUN27 860.00 C 0.00 0.00 0.00 156.51 -12.26 87 0 0 0
29JUN27 870.00 C 0.00 0.00 0.00 154.04 -14.72 87 0 0 0
29JUN27 880.00 C 0.00 0.00 0.00 151.62 -11.92 87 0 16 0
29JUN27 890.00 C 0.00 0.00 0.00 149.25 -14.28 87 0 0 0
29JUN27 900.00 C 0.00 0.00 0.00 146.92 -11.57 87 0 0 0
29JUN27 910.00 C 0.00 0.00 0.00 144.63 -11.41 87 0 0 0
29JUN27 920.00 C 0.00 0.00 0.00 142.39 -13.64 87 0 500 0
29JUN27 930.00 C 0.00 0.00 0.00 140.19 -11.08 87 0 0 0
29JUN27 940.00 C 0.00 0.00 0.00 138.03 -10.92 87 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 135.91 -10.76 87 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 133.82 -10.61 87 0 0 0
29JUN27 970.00 C 0.00 0.00 0.00 131.78 -12.64 87 0 0 0
29JUN27 980.00 C 0.00 0.00 0.00 129.77 -14.63 87 0 0 0
29JUN27 990.00 C 0.00 0.00 0.00 127.80 -14.42 87 0 0 0
29JUN27 1,000.00 C 0.00 0.00 0.00 125.87 -14.20 87 0 45 0
29JUN27 1,010.00 C 0.00 0.00 0.00 123.97 -9.85 87 0 15 0
29JUN27 1,020.00 C 0.00 0.00 0.00 122.10 -9.71 87 0 15 0
29JUN27 1,030.00 C 0.00 0.00 0.00 120.27 -9.57 87 0 15 0
29JUN27 1,040.00 C 0.00 0.00 0.00 118.47 -11.36 87 0 15 0
29JUN27 1,050.00 C 0.00 0.00 0.00 116.70 -13.12 87 0 1 0
29JUN27 1,060.00 C 0.00 0.00 0.00 114.97 -12.99 87 0 12 0
29JUN27 1,070.00 C 0.00 0.00 0.00 113.26 -9.03 87 0 0 0
29JUN27 1,080.00 C 0.00 0.00 0.00 111.59 -8.89 87 0 50 0
29JUN27 1,090.00 C 0.00 0.00 0.00 109.94 -8.77 87 0 50 0
29JUN27 1,100.00 C 0.00 0.00 0.00 108.33 -8.63 87 0 0 0
29JUN27 1,110.00 C 0.00 0.00 0.00 106.74 -8.51 87 0 516 0
29JUN27 1,120.00 C 0.00 0.00 0.00 105.18 -8.39 87 0 530 0
29JUN27 1,130.00 C 0.00 0.00 0.00 103.65 -8.26 87 0 0 0
29JUN27 1,140.00 C 0.00 0.00 0.00 102.14 -9.76 87 0 0 0
29JUN27 1,150.00 C 0.00 0.00 0.00 100.66 -8.03 87 0 12 0
29JUN27 1,160.00 C 0.00 0.00 0.00 99.21 -7.91 87 0 0 0
29JUN27 1,170.00 C 0.00 0.00 0.00 97.78 -9.33 87 0 0 0
29JUN27 1,180.00 C 0.00 0.00 0.00 96.38 -7.67 87 0 0 0
29JUN27 1,190.00 C 0.00 0.00 0.00 95.00 -7.56 87 0 0 0
29JUN27 1,200.00 C 0.00 0.00 0.00 93.64 -7.46 87 0 0 0
29JUN27 1,210.00 C 0.00 0.00 0.00 92.31 -8.78 87 0 25 0
29JUN27 1,220.00 C 0.00 0.00 0.00 91.00 -7.24 87 0 0 0
29JUN27 1,230.00 C 0.00 0.00 0.00 89.71 -7.13 87 0 0 0
29JUN27 1,240.00 C 0.00 0.00 0.00 88.45 -7.02 87 0 0 0
29JUN27 1,250.00 C 0.00 0.00 0.00 87.20 -6.93 87 0 0 0
29JUN27 1,260.00 C 0.00 0.00 0.00 85.98 -6.82 87 0 0 0
29JUN27 1,270.00 C 0.00 0.00 0.00 84.78 -6.72 87 0 0 0
29JUN27 1,280.00 C 0.00 0.00 0.00 83.59 -7.90 87 0 0 0
29JUN27 1,290.00 C 0.00 0.00 0.00 82.43 -9.05 87 0 0 0
29JUN27 1,300.00 C 0.00 0.00 0.00 81.29 -9.14 87 0 0 0
29JUN27 1,310.00 C 0.00 0.00 0.00 80.16 -9.02 87 0 0 0
29JUN27 1,320.00 C 0.00 0.00 0.00 79.06 -6.24 87 0 0 0
29JUN27 1,330.00 C 0.00 0.00 0.00 77.97 -6.16 87 0 0 0
29JUN27 1,340.00 C 0.00 0.00 0.00 76.90 -7.22 87 0 0 0
29JUN27 1,350.00 C 0.00 0.00 0.00 75.85 -5.98 87 0 0 0
29JUN27 1,360.00 C 0.00 0.00 0.00 74.81 -5.90 87 0 0 0
29JUN27 1,370.00 C 0.00 0.00 0.00 73.80 -5.80 87 0 0 0
29JUN27 1,380.00 C 0.00 0.00 0.00 72.79 -6.80 87 0 0 0
29JUN27 1,390.00 C 0.00 0.00 0.00 71.81 -7.77 87 0 0 0
29JUN27 1,400.00 C 0.00 0.00 0.00 70.84 -7.92 87 0 0 0
29JUN27 1,410.00 C 0.00 0.00 0.00 69.89 -7.80 87 0 0 0
29JUN27 1,420.00 C 0.00 0.00 0.00 68.95 -7.70 87 0 0 0
29JUN27 1,430.00 C 0.00 0.00 0.00 68.03 -5.32 87 0 0 0
29JUN27 1,440.00 C 0.00 0.00 0.00 67.12 -6.22 87 0 0 0
29JUN27 1,450.00 C 0.00 0.00 0.00 66.22 -7.11 87 0 0 0
29JUN27 1,460.00 C 0.00 0.00 0.00 65.34 -7.28 87 0 0 0
29JUN27 1,470.00 C 0.00 0.00 0.00 64.48 -7.17 87 0 0 0
29JUN27 1,480.00 C 0.00 0.00 0.00 63.63 -7.07 87 0 0 0
29JUN27 1,490.00 C 0.00 0.00 0.00 62.79 -6.97 87 0 0 0
29JUN27 1,500.00 C 0.00 0.00 0.00 61.96 -6.88 87 0 0 0
29JUN27 1,510.00 C 0.00 0.00 0.00 61.15 -6.78 87 0 0 0
29JUN27 1,520.00 C 0.00 0.00 0.00 60.35 -6.68 87 0 0 0
29JUN27 1,530.00 C 0.00 0.00 0.00 59.57 -6.58 87 0 0 0
29JUN27 1,540.00 C 0.00 0.00 0.00 58.79 -6.50 87 0 0 0
29JUN27 1,550.00 C 0.00 0.00 0.00 58.03 -6.40 87 0 0 0
29JUN27 1,560.00 C 0.00 0.00 0.00 57.28 -6.31 87 0 0 0
29JUN27 1,570.00 C 0.00 0.00 0.00 56.54 -4.34 87 0 0 0
29JUN27 1,580.00 C 0.00 0.00 0.00 55.81 -5.06 87 0 0 0
29JUN27 1,590.00 C 0.00 0.00 0.00 55.10 -5.76 87 0 0 0
29JUN27 1,600.00 C 0.00 0.00 0.00 54.39 -5.97 87 0 0 0
29JUN27 1,610.00 C 0.00 0.00 0.00 53.70 -5.89 87 0 0 0
29JUN27 1,620.00 C 0.00 0.00 0.00 53.01 -5.81 87 0 0 0
29JUN27 1,630.00 C 0.00 0.00 0.00 52.34 -5.73 87 0 0 0
29JUN27 1,640.00 C 0.00 0.00 0.00 51.68 -5.64 87 0 0 0
29JUN27 1,650.00 C 0.00 0.00 0.00 51.02 -5.57 87 0 0 0
29JUN27 1,660.00 C 0.00 0.00 0.00 50.38 -5.49 87 0 0 0
29JUN27 1,670.00 C 0.00 0.00 0.00 49.75 -5.41 87 0 0 0
29JUN27 1,680.00 C 0.00 0.00 0.00 49.12 -5.35 87 0 0 0
29JUN27 1,690.00 C 0.00 0.00 0.00 48.51 -5.27 87 0 0 0
29JUN27 1,700.00 C 0.00 0.00 0.00 47.90 -5.20 87 0 0 0
29JUN27 1,710.00 C 0.00 0.00 0.00 47.31 -5.12 87 0 0 0
29JUN27 1,720.00 C 0.00 0.00 0.00 46.72 -5.06 87 0 0 0
29JUN27 1,730.00 C 0.00 0.00 0.00 46.14 -4.99 87 0 0 0
29JUN27 1,740.00 C 0.00 0.00 0.00 45.57 -4.92 87 0 0 0
29JUN27 1,750.00 C 0.00 0.00 0.00 45.01 -4.85 87 0 0 0
29JUN27 1,760.00 C 0.00 0.00 0.00 44.46 -4.78 87 0 0 0
29JUN27 1,770.00 C 0.00 0.00 0.00 43.91 -4.72 87 0 0 0
29JUN27 1,780.00 C 0.00 0.00 0.00 43.37 -4.66 87 0 0 0
29JUN27 1,790.00 C 0.00 0.00 0.00 42.84 -4.60 87 0 0 0
29JUN27 1,800.00 C 0.00 0.00 0.00 42.32 -4.53 87 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 350.36 - 87 0 0 -
29SEP27 430.00 C 0.00 0.00 0.00 345.05 - 87 0 0 -
29SEP27 440.00 C 0.00 0.00 0.00 339.84 - 87 0 0 -
29SEP27 450.00 C 0.00 0.00 0.00 334.72 - 87 0 0 -
29SEP27 460.00 C 0.00 0.00 0.00 329.70 - 87 0 0 -
29SEP27 470.00 C 0.00 0.00 0.00 324.78 - 87 0 0 -
29SEP27 480.00 C 0.00 0.00 0.00 319.95 - 87 0 0 -
29SEP27 490.00 C 0.00 0.00 0.00 315.21 -28.98 87 0 0 0
29SEP27 500.00 C 0.00 0.00 0.00 310.56 -28.63 87 0 0 0
29SEP27 510.00 C 0.00 0.00 0.00 305.99 -28.29 87 0 0 0
29SEP27 520.00 C 0.00 0.00 0.00 301.52 -27.94 87 0 0 0
29SEP27 530.00 C 0.00 0.00 0.00 297.12 -27.61 87 0 0 0
29SEP27 540.00 C 0.00 0.00 0.00 292.81 -27.27 87 0 0 0
29SEP27 550.00 C 0.00 0.00 0.00 288.57 -26.94 87 0 0 0
29SEP27 560.00 C 0.00 0.00 0.00 284.42 -26.61 87 0 0 0
29SEP27 570.00 C 0.00 0.00 0.00 280.34 -26.28 87 0 0 0
29SEP27 580.00 C 0.00 0.00 0.00 276.33 -25.96 87 0 0 0
29SEP27 590.00 C 0.00 0.00 0.00 272.40 -25.64 87 0 0 0
29SEP27 600.00 C 0.00 0.00 0.00 268.54 -25.33 87 0 0 0
29SEP27 610.00 C 0.00 0.00 0.00 264.75 -17.04 87 0 0 0
29SEP27 620.00 C 0.00 0.00 0.00 261.03 -20.75 87 0 0 0
29SEP27 630.00 C 0.00 0.00 0.00 257.38 -24.39 87 0 2 0
29SEP27 640.00 C 0.00 0.00 0.00 253.79 -15.75 87 0 0 0
29SEP27 650.00 C 0.00 0.00 0.00 250.26 -15.57 87 0 0 0
29SEP27 660.00 C 0.00 0.00 0.00 246.80 -15.38 87 0 0 0
29SEP27 670.00 C 0.00 0.00 0.00 243.40 -15.20 87 0 0 0
29SEP27 680.00 C 0.00 0.00 0.00 240.06 -15.02 87 0 0 0
29SEP27 690.00 C 0.00 0.00 0.00 236.78 -14.84 87 0 0 0
29SEP27 700.00 C 0.00 0.00 0.00 233.56 -15.52 87 0 0 0
29SEP27 710.00 C 0.00 0.00 0.00 230.39 -18.68 87 0 0 0
29SEP27 720.00 C 0.00 0.00 0.00 227.28 -21.78 87 0 1 0
29SEP27 730.00 C 0.00 0.00 0.00 224.22 -21.51 87 0 0 0
29SEP27 740.00 C 0.00 0.00 0.00 221.22 -21.23 87 0 1 0
29SEP27 750.00 C 0.00 0.00 0.00 218.27 -20.96 87 0 0 0
29SEP27 760.00 C 0.00 0.00 0.00 215.37 -20.70 87 0 0 0
29SEP27 770.00 C 0.00 0.00 0.00 212.51 -20.45 87 0 0 0
29SEP27 780.00 C 0.00 0.00 0.00 209.71 -20.19 87 0 0 0
29SEP27 790.00 C 0.00 0.00 0.00 206.96 -19.93 87 0 0 0
29SEP27 800.00 C 0.00 0.00 0.00 204.25 -19.68 87 0 0 0
29SEP27 810.00 C 0.00 0.00 0.00 201.59 -19.43 87 0 0 0
29SEP27 820.00 C 0.00 0.00 0.00 198.97 -19.18 87 0 0 0
29SEP27 830.00 C 0.00 0.00 0.00 196.39 -18.95 87 0 0 0
29SEP27 840.00 C 0.00 0.00 0.00 193.86 -18.71 87 0 0 0
29SEP27 850.00 C 0.00 0.00 0.00 191.37 -18.47 87 0 0 0
29SEP27 860.00 C 0.00 0.00 0.00 188.92 -18.24 87 0 0 0
29SEP27 870.00 C 0.00 0.00 0.00 186.52 -18.01 87 0 0 0
29SEP27 880.00 C 0.00 0.00 0.00 184.15 -17.78 87 0 0 0
29SEP27 890.00 C 0.00 0.00 0.00 181.82 -17.56 87 0 0 0
29SEP27 900.00 C 0.00 0.00 0.00 179.53 -17.34 87 0 0 0
29SEP27 910.00 C 0.00 0.00 0.00 177.28 -17.12 87 0 0 0
29SEP27 920.00 C 0.00 0.00 0.00 175.06 -16.91 87 0 0 0
29SEP27 930.00 C 0.00 0.00 0.00 172.88 -16.69 87 0 0 0
29SEP27 940.00 C 0.00 0.00 0.00 170.73 -16.49 87 0 0 0
29SEP27 950.00 C 0.00 0.00 0.00 168.62 -16.28 87 0 0 0
29SEP27 960.00 C 0.00 0.00 0.00 166.54 -16.08 87 0 0 0
29SEP27 970.00 C 0.00 0.00 0.00 164.49 -15.88 87 0 0 0
29SEP27 980.00 C 0.00 0.00 0.00 162.48 -15.68 87 0 0 0
29SEP27 990.00 C 0.00 0.00 0.00 160.50 -15.49 87 0 0 0
29SEP27 1,000.00 C 0.00 0.00 0.00 158.55 -15.29 87 0 0 0
29SEP27 1,010.00 C 0.00 0.00 0.00 156.63 -15.10 87 0 0 0
29SEP27 1,020.00 C 0.00 0.00 0.00 154.74 -14.92 87 0 0 0
29SEP27 1,030.00 C 0.00 0.00 0.00 152.88 -14.73 87 0 0 0
29SEP27 1,040.00 C 0.00 0.00 0.00 151.05 -14.55 87 0 0 0
29SEP27 1,050.00 C 0.00 0.00 0.00 149.25 -14.36 87 0 0 0
29SEP27 1,060.00 C 0.00 0.00 0.00 147.47 -14.19 87 0 0 0
29SEP27 1,070.00 C 0.00 0.00 0.00 145.72 -14.02 87 0 0 0
29SEP27 1,080.00 C 0.00 0.00 0.00 144.00 -13.84 87 0 0 0
29SEP27 1,090.00 C 0.00 0.00 0.00 142.31 -13.67 87 0 0 0
29SEP27 1,100.00 C 0.00 0.00 0.00 140.64 -13.50 87 0 0 0
29SEP27 1,110.00 C 0.00 0.00 0.00 138.99 -13.34 87 0 0 0
29SEP27 1,120.00 C 0.00 0.00 0.00 137.37 -13.18 87 0 0 0
29SEP27 1,130.00 C 0.00 0.00 0.00 135.78 -13.01 87 0 0 0
29SEP27 1,140.00 C 0.00 0.00 0.00 134.21 -12.85 87 0 0 0
29SEP27 1,150.00 C 0.00 0.00 0.00 132.66 -12.70 87 0 0 0
29SEP27 1,160.00 C 0.00 0.00 0.00 131.13 -12.55 87 0 0 0
29SEP27 1,170.00 C 0.00 0.00 0.00 129.63 -12.39 87 0 0 0
29SEP27 1,180.00 C 0.00 0.00 0.00 128.15 -12.24 87 0 0 0
29SEP27 1,190.00 C 0.00 0.00 0.00 126.69 -12.09 87 0 0 0
29SEP27 1,200.00 C 0.00 0.00 0.00 125.25 -11.95 87 0 0 0
29SEP27 1,210.00 C 0.00 0.00 0.00 123.84 -11.80 87 0 0 0
29SEP27 1,220.00 C 0.00 0.00 0.00 122.44 -11.66 87 0 0 0
29SEP27 1,230.00 C 0.00 0.00 0.00 121.07 -11.51 87 0 0 0
29SEP27 1,240.00 C 0.00 0.00 0.00 119.71 -11.38 87 0 0 0
29SEP27 1,250.00 C 0.00 0.00 0.00 118.38 -11.23 87 0 0 0
29SEP27 1,260.00 C 0.00 0.00 0.00 117.06 -11.10 87 0 0 0
29SEP27 1,270.00 C 0.00 0.00 0.00 115.76 -10.97 87 0 0 0
29SEP27 1,280.00 C 0.00 0.00 0.00 114.48 -10.84 87 0 0 0
29SEP27 1,290.00 C 0.00 0.00 0.00 113.22 -10.71 87 0 0 0
29SEP27 1,300.00 C 0.00 0.00 0.00 111.98 -10.57 87 0 0 0
29SEP27 1,310.00 C 0.00 0.00 0.00 110.75 -10.45 87 0 0 0
29SEP27 1,320.00 C 0.00 0.00 0.00 109.54 -10.33 87 0 0 0
29SEP27 1,330.00 C 0.00 0.00 0.00 108.35 -10.20 87 0 0 0
29SEP27 1,340.00 C 0.00 0.00 0.00 107.17 -10.09 87 0 0 0
29SEP27 1,350.00 C 0.00 0.00 0.00 106.01 -9.97 87 0 0 0
29SEP27 1,360.00 C 0.00 0.00 0.00 104.87 -9.85 87 0 0 0
29SEP27 1,370.00 C 0.00 0.00 0.00 103.74 -9.73 87 0 0 0
TOTAL CALL 23,026 72,808 +15,123
18SEP26 600.00 P 2.00 7.43 1.62 2.27 +1.63 100 154 170 +134
18SEP26 605.00 P 6.16 7.01 6.16 2.72 +1.92 100 30 30 +30
18SEP26 610.00 P 0.00 0.00 0.00 3.25 +2.22 100 0 1 0
18SEP26 615.00 P 6.00 6.00 6.00 3.98 +2.73 100 10 10 +10
18SEP26 620.00 P 3.50 11.00 3.50 4.70 +3.18 100 19 15 +11
18SEP26 625.00 P 0.00 0.00 0.00 5.63 +3.75 100 0 0 0
18SEP26 630.00 P 8.52 8.52 8.52 6.61 +4.30 100 1 1 +1
18SEP26 635.00 P 0.00 0.00 0.00 7.75 +4.93 100 0 29 0
18SEP26 640.00 P 0.00 0.00 0.00 9.03 +5.67 100 0 0 0
18SEP26 645.00 P 5.00 18.00 5.00 10.69 +6.71 101 109 43 +13
18SEP26 650.00 P 7.00 20.04 6.60 12.36 +7.63 101 39 37 +18
18SEP26 655.00 P 0.00 0.00 0.00 14.03 +8.55 102 0 2 0
18SEP26 660.00 P 19.98 19.98 19.98 16.02 +9.55 102 3 4 +2
18SEP26 665.00 P 15.75 15.75 15.75 18.08 +10.60 102 7 15 0
18SEP26 670.00 P 12.00 31.00 12.00 20.31 +11.69 102 30 24 +6
18SEP26 675.00 P 10.53 31.00 10.53 22.77 +12.84 102 166 159 +159
18SEP26 680.00 P 16.00 33.50 16.00 25.23 +13.98 103 17 24 +11
18SEP26 685.00 P 13.00 24.48 13.00 28.10 +15.24 103 22 20 +16
18SEP26 690.00 P 13.00 35.93 13.00 30.96 +16.43 103 21 19 +17
18SEP26 695.00 P 20.29 20.29 20.29 34.03 +17.75 104 20 10 0
18SEP26 700.00 P 23.00 47.00 15.80 37.30 +18.96 104 26 26 +11
18SEP26 705.00 P 22.00 52.00 22.00 39.38 +19.34 100 102 51 +41
18SEP26 710.00 P 54.21 54.21 54.21 42.90 +20.23 100 1 1 +1
18SEP26 715.00 P 0.00 0.00 0.00 46.43 +21.30 100 0 0 0
18SEP26 720.00 P 27.59 27.59 25.00 50.09 +22.50 100 7 31 -2
18SEP26 725.00 P 28.00 55.00 28.00 53.95 +23.57 100 35 111 -1
18SEP26 730.00 P 40.00 70.00 40.00 57.80 +24.55 100 3 190 -2
18SEP26 735.00 P 0.00 0.00 0.00 61.87 +25.74 100 0 9 0
18SEP26 740.00 P 0.00 0.00 0.00 66.01 +26.61 100 0 25 0
18SEP26 745.00 P 0.00 0.00 0.00 70.16 +28.34 100 0 1 0
18SEP26 750.00 P 80.00 80.00 80.00 74.53 +28.53 100 2 55 0
18SEP26 755.00 P 49.00 52.00 49.00 78.90 +29.25 100 20 101 0
18SEP26 760.00 P 0.00 0.00 0.00 83.33 +31.60 100 0 11 0
18SEP26 765.00 P 0.00 0.00 0.00 87.88 +30.85 100 0 130 0
18SEP26 770.00 P 0.00 0.00 0.00 92.44 +32.44 100 0 100 0
18SEP26 775.00 P 0.00 0.00 0.00 97.07 +33.98 100 0 2 0
18SEP26 780.00 P 0.00 0.00 0.00 101.77 +34.72 100 0 5 0
18SEP26 785.00 P 0.00 0.00 0.00 106.47 +35.29 100 0 33 0
18SEP26 790.00 P 0.00 0.00 0.00 111.24 +35.92 100 0 4 0
18SEP26 795.00 P 0.00 0.00 0.00 116.04 +36.49 100 0 8 0
18SEP26 800.00 P 130.00 130.00 130.00 120.84 +36.92 100 1 1 -1
18SEP26 805.00 P 0.00 0.00 0.00 129.48 +41.19 145 0 0 0
18SEP26 810.00 P 0.00 0.00 0.00 134.50 +41.78 149 0 0 0
18SEP26 815.00 P 0.00 0.00 0.00 139.52 +42.25 153 0 44 0
18SEP26 820.00 P 0.00 0.00 0.00 144.59 +42.76 157 0 10 0
18SEP26 825.00 P 0.00 0.00 0.00 149.66 +43.25 161 0 1 0
18SEP26 830.00 P 0.00 0.00 0.00 154.73 +43.62 165 0 18 0
18SEP26 835.00 P 169.57 169.57 169.57 159.84 +44.03 170 1 2 +1
18SEP26 840.00 P 0.00 0.00 0.00 164.94 +44.43 174 0 1 0
18SEP26 845.00 P 0.00 0.00 0.00 170.05 +44.74 179 0 0 0
18SEP26 850.00 P 0.00 0.00 0.00 175.18 +45.07 184 0 0 0
18SEP26 855.00 P 0.00 0.00 0.00 180.05 +45.13 186 0 0 0
18SEP26 860.00 P 0.00 0.00 0.00 185.43 +45.65 193 0 9 0
18SEP26 865.00 P 0.00 0.00 0.00 189.99 +45.34 192 0 0 0
18SEP26 870.00 P 0.00 0.00 0.00 195.71 +46.18 202 0 0 0
18SEP26 875.00 P 0.00 0.00 0.00 199.81 +45.38 198 0 1 0
18SEP26 880.00 P 0.00 0.00 0.00 204.82 +45.46 201 0 0 0
18SEP26 885.00 P 164.29 164.29 164.29 209.71 +45.42 203 1 1 -1
18SEP26 890.00 P 0.00 0.00 0.00 214.67 +45.45 205 0 0 0
18SEP26 895.00 P 0.00 0.00 0.00 219.62 +45.44 208 0 0 0
18SEP26 900.00 P 0.00 0.00 0.00 224.58 +45.44 211 0 1 0
18SEP26 905.00 P 0.00 0.00 0.00 229.55 +45.45 213 0 0 0
18SEP26 910.00 P 0.00 0.00 0.00 235.57 +46.50 227 0 0 0
18SEP26 915.00 P 0.00 0.00 0.00 240.54 +46.49 230 0 0 0
18SEP26 920.00 P 255.45 255.45 255.45 245.62 +46.59 234 1 40 0
18SEP26 925.00 P 0.00 0.00 0.00 248.64 +44.62 215 0 1 0
18SEP26 930.00 P 0.00 0.00 0.00 253.63 +44.62 218 0 0 0
18SEP26 935.00 P 0.00 0.00 0.00 258.59 +44.58 221 0 15 0
18SEP26 940.00 P 0.00 0.00 0.00 263.58 +44.58 223 0 1 0
18SEP26 945.00 P 0.00 0.00 0.00 268.41 +44.41 224 0 0 0
18SEP26 950.00 P 0.00 0.00 0.00 274.17 +45.17 236 0 0 0
18SEP26 955.00 P 0.00 0.00 0.00 278.38 +44.38 229 0 0 0
18SEP26 960.00 P 0.00 0.00 0.00 283.51 +44.51 233 0 0 0
18SEP26 965.00 P 0.00 0.00 0.00 288.64 +44.64 238 0 0 0
18SEP26 970.00 P 0.00 0.00 0.00 293.48 +44.48 238 0 0 0
18SEP26 975.00 P 0.00 0.00 0.00 299.43 +45.43 253 0 8 0
18SEP26 980.00 P 0.00 0.00 0.00 303.46 +44.46 243 0 2 0
18SEP26 985.00 P 0.00 0.00 0.00 308.45 +44.45 245 0 2 0
18SEP26 990.00 P 0.00 0.00 0.00 313.59 +44.59 250 0 0 0
18SEP26 995.00 P 0.00 0.00 0.00 318.58 +44.58 252 0 0 0
18SEP26 1,000.00 P 0.00 0.00 0.00 324.01 +45.01 261 0 3 0
18SEP26 1,005.00 P 0.00 0.00 0.00 328.73 +44.73 259 0 0 0
18SEP26 1,010.00 P 0.00 0.00 0.00 333.56 +44.56 259 0 0 0
18SEP26 1,015.00 P 0.00 0.00 0.00 338.56 +44.56 262 0 0 0
18SEP26 1,020.00 P 0.00 0.00 0.00 343.55 +44.55 264 0 0 0
18SEP26 1,025.00 P 0.00 0.00 0.00 348.55 +44.55 266 0 0 0
18SEP26 1,030.00 P 0.00 0.00 0.00 353.25 +44.25 265 0 1 0
18SEP26 1,035.00 P 0.00 0.00 0.00 358.54 +44.54 271 0 0 0
18SEP26 1,040.00 P 0.00 0.00 0.00 363.54 +44.54 274 0 0 0
18SEP26 1,045.00 P 0.00 0.00 0.00 368.24 +44.24 272 0 0 0
18SEP26 1,050.00 P 0.00 0.00 0.00 373.24 +44.24 274 0 0 0
18SEP26 1,055.00 P 0.00 0.00 0.00 378.53 +44.53 281 0 0 0
18SEP26 1,060.00 P 0.00 0.00 0.00 383.53 +44.53 283 0 0 0
18SEP26 1,065.00 P 0.00 0.00 0.00 388.52 +44.52 285 0 0 0
18SEP26 1,070.00 P 0.00 0.00 0.00 393.52 +44.52 287 0 0 0
18SEP26 1,075.00 P 0.00 0.00 0.00 398.52 +44.52 290 0 0 0
18SEP26 1,080.00 P 0.00 0.00 0.00 403.51 +44.51 292 0 0 0
18SEP26 1,085.00 P 0.00 0.00 0.00 408.51 +44.51 294 0 0 0
18SEP26 1,090.00 P 0.00 0.00 0.00 413.51 +44.51 297 0 0 0
18SEP26 1,095.00 P 0.00 0.00 0.00 418.86 +44.86 304 0 0 0
18SEP26 1,100.00 P 0.00 0.00 0.00 423.51 +44.51 301 0 0 0
18SEP26 1,105.00 P 0.00 0.00 0.00 428.93 +44.93 309 0 0 0
18SEP26 1,110.00 P 0.00 0.00 0.00 433.50 +44.50 306 0 0 0
18SEP26 1,115.00 P 0.00 0.00 0.00 438.50 +44.50 308 0 0 0
18SEP26 1,120.00 P 0.00 0.00 0.00 443.50 +44.50 310 0 0 0
18SEP26 1,125.00 P 0.00 0.00 0.00 448.49 +44.49 312 0 0 0
18SEP26 1,130.00 P 0.00 0.00 0.00 453.19 +44.19 310 0 0 0
18SEP26 1,135.00 P 0.00 0.00 0.00 458.49 +44.49 316 0 0 0
18SEP26 1,140.00 P 0.00 0.00 0.00 463.49 +44.49 319 0 0 0
18SEP26 1,145.00 P 0.00 0.00 0.00 468.48 +44.48 321 0 0 0
18SEP26 1,150.00 P 0.00 0.00 0.00 473.48 +44.48 323 0 0 0
18SEP26 1,155.00 P 0.00 0.00 0.00 478.87 +44.87 330 0 0 0
18SEP26 1,160.00 P 0.00 0.00 0.00 483.81 +44.81 332 0 0 0
18SEP26 1,165.00 P 0.00 0.00 0.00 489.81 +45.81 347 0 0 0
18SEP26 1,170.00 P 0.00 0.00 0.00 494.81 +45.81 349 0 0 0
18SEP26 1,175.00 P 0.00 0.00 0.00 498.80 +44.80 338 0 0 0
25SEP26 600.00 P 14.44 18.00 14.44 10.88 +5.71 91 28 28 +28
25SEP26 605.00 P 0.00 0.00 0.00 12.02 +6.18 91 0 17 0
25SEP26 610.00 P 0.00 0.00 0.00 13.38 +6.79 91 0 0 0
25SEP26 615.00 P 13.87 13.87 13.87 14.74 +7.39 91 15 18 0
25SEP26 620.00 P 0.00 0.00 0.00 16.10 +8.00 91 0 0 0
25SEP26 625.00 P 0.00 0.00 0.00 17.18 +7.81 90 0 3 0
25SEP26 630.00 P 0.00 0.00 0.00 19.41 +9.00 91 0 2 0
25SEP26 635.00 P 0.00 0.00 0.00 21.12 +9.66 91 0 0 0
25SEP26 640.00 P 0.00 0.00 0.00 22.84 +10.30 91 0 0 0
25SEP26 645.00 P 0.00 0.00 0.00 24.90 +11.00 91 0 0 0
25SEP26 650.00 P 20.91 36.50 20.91 27.00 +11.74 91 18 19 +17
25SEP26 655.00 P 22.52 22.52 22.52 29.11 +12.49 92 15 15 +15
25SEP26 660.00 P 18.50 18.50 18.50 31.22 +13.16 92 1 1 +1
25SEP26 665.00 P 0.00 0.00 0.00 33.73 +13.95 92 0 0 0
25SEP26 670.00 P 0.00 0.00 0.00 36.24 +14.75 92 0 0 0
25SEP26 675.00 P 0.00 0.00 0.00 38.75 +15.54 92 0 0 0
25SEP26 680.00 P 0.00 0.00 0.00 41.26 +16.25 92 0 0 0
25SEP26 685.00 P 42.93 42.93 42.93 44.18 +17.07 92 1 1 +1
25SEP26 690.00 P 0.00 0.00 0.00 47.10 +17.88 93 0 0 0
25SEP26 695.00 P 42.00 42.00 42.00 50.02 +18.70 93 3 3 0
25SEP26 700.00 P 31.97 36.00 31.97 52.95 +19.49 93 3 6 +3
25SEP26 705.00 P 0.00 0.00 0.00 54.58 +18.61 90 0 0 0
25SEP26 710.00 P 0.00 0.00 0.00 57.80 +19.32 90 0 0 0
25SEP26 715.00 P 0.00 0.00 0.00 61.02 +20.03 90 0 0 0
25SEP26 720.00 P 50.54 50.54 50.54 64.24 +20.74 90 8 9 +8
25SEP26 725.00 P 49.45 53.46 49.45 67.69 +21.35 90 23 23 +23
25SEP26 730.00 P 55.78 56.49 52.33 71.27 +22.01 90 62 62 +62
25SEP26 735.00 P 55.32 55.32 55.32 74.84 +22.66 90 15 15 +15
25SEP26 740.00 P 0.00 0.00 0.00 78.42 +23.31 90 0 0 0
25SEP26 745.00 P 0.00 0.00 0.00 82.09 +23.90 90 0 0 0
25SEP26 750.00 P 0.00 0.00 0.00 85.98 +25.22 90 0 0 0
25SEP26 755.00 P 0.00 0.00 0.00 89.88 +27.41 90 0 29 0
25SEP26 760.00 P 0.00 0.00 0.00 93.77 +27.62 90 0 0 0
25SEP26 765.00 P 0.00 0.00 0.00 97.67 +28.29 90 0 0 0
25SEP26 770.00 P 0.00 0.00 0.00 101.78 +28.87 90 0 0 0
25SEP26 775.00 P 0.00 0.00 0.00 105.95 +29.46 90 0 0 0
25SEP26 780.00 P 0.00 0.00 0.00 110.12 +30.06 90 0 0 0
25SEP26 785.00 P 0.00 0.00 0.00 114.29 +30.65 90 0 0 0
25SEP26 790.00 P 0.00 0.00 0.00 122.05 +34.76 101 0 0 0
25SEP26 795.00 P 0.00 0.00 0.00 126.58 +35.40 102 0 0 0
25SEP26 800.00 P 0.00 0.00 0.00 131.11 +36.03 103 0 0 0
25SEP26 805.00 P 0.00 0.00 0.00 135.64 +36.66 104 0 0 0
25SEP26 810.00 P 0.00 0.00 0.00 140.17 +37.30 105 0 0 0
25SEP26 815.00 P 0.00 0.00 0.00 144.76 +37.88 106 0 0 0
25SEP26 820.00 P 0.00 0.00 0.00 149.48 +38.43 107 0 0 0
25SEP26 825.00 P 0.00 0.00 0.00 154.19 +38.97 108 0 0 0
25SEP26 830.00 P 0.00 0.00 0.00 158.90 +39.51 109 0 0 0
25SEP26 835.00 P 0.00 0.00 0.00 163.62 +40.05 110 0 0 0
25SEP26 840.00 P 0.00 0.00 0.00 168.40 +40.56 111 0 0 0
25SEP26 845.00 P 0.00 0.00 0.00 173.25 +41.01 113 0 0 0
25SEP26 850.00 P 0.00 0.00 0.00 178.11 +41.48 115 0 0 0
25SEP26 855.00 P 0.00 0.00 0.00 182.96 +41.93 116 0 0 0
25SEP26 860.00 P 0.00 0.00 0.00 187.82 +42.39 118 0 0 0
25SEP26 865.00 P 0.00 0.00 0.00 192.72 +42.82 119 0 0 0
25SEP26 870.00 P 0.00 0.00 0.00 197.68 +43.21 121 0 0 0
25SEP26 875.00 P 0.00 0.00 0.00 202.63 +43.58 123 0 0 0
25SEP26 880.00 P 0.00 0.00 0.00 207.59 +43.97 124 0 0 0
25SEP26 885.00 P 0.00 0.00 0.00 212.56 +44.36 126 0 0 0
25SEP26 890.00 P 0.00 0.00 0.00 217.53 +44.73 128 0 0 0
25SEP26 895.00 P 0.00 0.00 0.00 222.56 +45.05 130 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 0.05 - 85 0 0 -
29SEP26 430.00 P 0.00 0.00 0.00 0.09 - 86 0 0 -
29SEP26 440.00 P 0.00 0.00 0.00 0.13 - 85 0 0 -
29SEP26 450.00 P 0.00 0.00 0.00 0.21 - 86 0 0 -
29SEP26 460.00 P 0.00 0.00 0.00 0.32 - 86 0 0 -
29SEP26 470.00 P 0.00 0.00 0.00 0.45 - 86 0 0 -
29SEP26 480.00 P 0.00 0.00 0.00 0.67 - 86 0 0 -
29SEP26 490.00 P 0.00 0.00 0.00 0.94 +0.61 86 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 1.28 +0.82 86 0 0 0
29SEP26 510.00 P 0.00 0.00 0.00 1.76 +1.09 86 0 0 0
29SEP26 520.00 P 5.35 5.35 5.35 2.31 +1.38 86 1 3 0
29SEP26 530.00 P 0.00 0.00 0.00 3.08 +1.82 86 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 3.96 +2.25 86 0 0 0
29SEP26 550.00 P 7.00 7.00 7.00 5.06 +2.77 86 2 22 +2
29SEP26 560.00 P 0.00 0.00 0.00 6.37 +3.34 86 0 16 0
29SEP26 570.00 P 0.00 0.00 0.00 7.90 +4.08 86 0 17 0
29SEP26 580.00 P 10.20 10.20 10.20 9.72 +4.80 86 2 78 +2
29SEP26 590.00 P 18.00 18.00 18.00 11.78 +5.72 86 1 48 0
29SEP26 600.00 P 11.20 21.00 11.20 14.62 +7.00 87 22 63 +1
29SEP26 610.00 P 13.90 19.71 10.51 17.37 +8.18 87 6 229 -2
29SEP26 620.00 P 25.00 25.00 23.98 20.51 +9.22 87 45 130 +17
29SEP26 630.00 P 19.00 27.74 19.00 23.97 +10.57 87 30 30 +25
29SEP26 640.00 P 22.98 35.00 22.89 27.78 +11.70 87 83 84 +79
29SEP26 650.00 P 23.77 42.00 23.60 32.03 +13.21 88 93 92 +90
29SEP26 660.00 P 32.50 40.00 32.05 36.48 +14.37 88 28 26 +24
29SEP26 670.00 P 33.00 49.99 33.00 41.54 +15.97 88 112 87 +87
29SEP26 680.00 P 35.00 56.60 35.00 46.60 +17.14 88 97 189 +79
29SEP26 690.00 P 40.00 63.00 40.00 52.47 +18.78 89 15 33 +4
29SEP26 700.00 P 36.82 66.20 36.82 58.35 +20.20 89 37 132 +16
29SEP26 710.00 P 47.44 70.55 47.44 64.76 +21.56 89 27 28 +19
29SEP26 720.00 P 55.00 75.00 55.00 69.34 +21.09 86 32 690 +15
29SEP26 730.00 P 61.96 90.00 61.96 75.99 +21.95 86 2 216 -1
29SEP26 740.00 P 99.99 99.99 99.99 83.17 +23.26 86 4 21 -1
29SEP26 750.00 P 79.00 88.00 79.00 90.36 +24.55 86 2 65 -2
29SEP26 760.00 P 0.00 0.00 0.00 98.02 +27.77 86 0 41 0
29SEP26 770.00 P 91.08 124.00 91.08 105.84 +28.69 86 30 14 -3
29SEP26 780.00 P 99.03 149.77 99.03 113.76 +29.48 86 4 26 +2
29SEP26 790.00 P 107.22 107.22 107.22 122.12 +30.67 86 3 4 +2
29SEP26 800.00 P 100.00 150.00 100.00 134.40 +32.59 96 223 914 -203
29SEP26 810.00 P 124.22 124.22 124.22 143.25 +36.60 97 3 157 0
29SEP26 820.00 P 132.95 153.98 131.38 152.32 +37.85 99 65 153 +47
29SEP26 830.00 P 0.00 0.00 0.00 161.41 +38.79 100 0 166 0
29SEP26 840.00 P 151.03 151.03 150.64 170.75 +39.77 102 6 71 0
29SEP26 850.00 P 157.44 180.00 157.44 180.20 +40.85 104 8 144 +2
29SEP26 860.00 P 165.64 168.95 165.64 189.65 +41.57 106 7 42 0
29SEP26 870.00 P 0.00 0.00 0.00 199.34 +40.64 108 0 42 0
29SEP26 880.00 P 0.00 0.00 0.00 209.06 +41.29 111 0 50 0
29SEP26 890.00 P 0.00 0.00 0.00 218.80 +43.95 113 0 18 0
29SEP26 900.00 P 245.00 245.67 245.00 228.71 +44.69 116 11 67 -11
29SEP26 910.00 P 0.00 0.00 0.00 238.64 +45.44 119 0 3 0
29SEP26 920.00 P 0.00 0.00 0.00 248.58 +45.96 122 0 4 0
29SEP26 930.00 P 275.22 275.22 275.22 258.63 +46.57 125 1 14 0
29SEP26 940.00 P 0.00 0.00 0.00 268.71 +47.19 128 0 17 0
29SEP26 950.00 P 0.00 0.00 0.00 278.79 +47.66 131 1 16 0
29SEP26 960.00 P 265.00 265.00 265.00 288.94 +48.17 135 1 3 -1
29SEP26 970.00 P 0.00 0.00 0.00 299.11 +48.69 138 0 16 0
29SEP26 980.00 P 0.00 0.00 0.00 309.29 +49.13 142 0 43 0
29SEP26 990.00 P 0.00 0.00 0.00 319.50 +49.56 145 0 28 0
29SEP26 1,000.00 P 0.00 0.00 0.00 329.74 +50.01 149 0 82 0
29SEP26 1,010.00 P 0.00 0.00 0.00 339.99 +42.30 152 0 127 0
29SEP26 1,020.00 P 0.00 0.00 0.00 350.24 +50.80 156 0 38 0
29SEP26 1,030.00 P 0.00 0.00 0.00 360.52 +51.20 160 0 34 0
29SEP26 1,040.00 P 0.00 0.00 0.00 370.80 +51.58 163 0 40 0
29SEP26 1,050.00 P 0.00 0.00 0.00 381.10 +51.95 167 0 29 0
29SEP26 1,060.00 P 0.00 0.00 0.00 391.40 +49.76 171 0 104 0
29SEP26 1,070.00 P 0.00 0.00 0.00 401.70 +50.20 174 0 101 0
29SEP26 1,080.00 P 0.00 0.00 0.00 412.00 +50.62 178 0 248 0
29SEP26 1,090.00 P 0.00 0.00 0.00 422.30 +51.04 181 0 255 0
29SEP26 1,100.00 P 0.00 0.00 0.00 432.18 +53.18 183 0 34 0
29SEP26 1,110.00 P 0.00 0.00 0.00 442.90 +53.90 188 0 3 0
29SEP26 1,120.00 P 0.00 0.00 0.00 452.86 +53.86 191 0 25 0
29SEP26 1,130.00 P 0.00 0.00 0.00 462.72 +53.72 192 0 5 0
29SEP26 1,140.00 P 0.00 0.00 0.00 472.61 +53.61 194 0 19 0
29SEP26 1,150.00 P 0.00 0.00 0.00 483.38 +54.38 199 0 50 0
29SEP26 1,160.00 P 0.00 0.00 0.00 492.84 +53.84 200 0 51 0
29SEP26 1,170.00 P 0.00 0.00 0.00 502.30 +53.30 200 0 31 0
29SEP26 1,180.00 P 0.00 0.00 0.00 512.27 +53.27 203 0 9 0
29SEP26 1,190.00 P 0.00 0.00 0.00 522.00 +53.00 204 0 22 0
29SEP26 1,200.00 P 0.00 0.00 0.00 530.00 +42.23 197 0 1,508 0
29SEP26 1,210.00 P 0.00 0.00 0.00 541.00 +52.00 204 0 4 0
29SEP26 1,220.00 P 0.00 0.00 0.00 551.00 +52.00 206 0 0 0
29SEP26 1,230.00 P 0.00 0.00 0.00 561.00 +52.00 208 0 0 0
29SEP26 1,240.00 P 0.00 0.00 0.00 570.50 +45.00 207 0 5 0
29SEP26 1,250.00 P 0.00 0.00 0.00 581.00 +45.50 211 0 10 0
29SEP26 1,260.00 P 0.00 0.00 0.00 590.00 +51.00 209 0 0 0
29SEP26 1,270.00 P 0.00 0.00 0.00 601.00 +52.00 215 0 0 0
29SEP26 1,280.00 P 0.00 0.00 0.00 611.00 +52.00 217 0 0 0
29SEP26 1,290.00 P 0.00 0.00 0.00 621.00 +52.00 219 0 0 0
29SEP26 1,300.00 P 0.00 0.00 0.00 630.00 +51.00 217 0 2 0
29SEP26 1,310.00 P 0.00 0.00 0.00 639.50 +50.50 216 0 0 0
29SEP26 1,320.00 P 0.00 0.00 0.00 651.00 +52.00 225 0 0 0
29SEP26 1,330.00 P 0.00 0.00 0.00 661.00 +52.00 227 0 0 0
29SEP26 1,340.00 P 0.00 0.00 0.00 671.00 +49.00 228 0 1 0
29SEP26 1,350.00 P 0.00 0.00 0.00 681.00 +52.00 230 0 3 0
29SEP26 1,360.00 P 0.00 0.00 0.00 690.00 +51.00 228 0 0 0
29SEP26 1,370.00 P 0.00 0.00 0.00 701.00 +52.00 234 0 1 0
29SEP26 1,380.00 P 0.00 0.00 0.00 711.00 +52.00 235 0 0 0
29SEP26 1,390.00 P 0.00 0.00 0.00 721.00 +52.00 237 0 0 0
29SEP26 1,400.00 P 0.00 0.00 0.00 731.00 +52.00 239 0 8 0
29SEP26 1,410.00 P 0.00 0.00 0.00 741.00 +52.00 241 0 0 0
29SEP26 1,420.00 P 0.00 0.00 0.00 751.00 +52.00 242 0 0 0
29SEP26 1,430.00 P 0.00 0.00 0.00 761.00 +52.00 244 0 0 0
29SEP26 1,440.00 P 0.00 0.00 0.00 771.00 +52.00 246 0 0 0
29SEP26 1,450.00 P 0.00 0.00 0.00 781.00 +43.00 248 0 0 0
29SEP26 1,460.00 P 0.00 0.00 0.00 791.00 +43.00 249 0 0 0
29SEP26 1,470.00 P 0.00 0.00 0.00 801.00 +52.00 251 0 0 0
29SEP26 1,480.00 P 0.00 0.00 0.00 811.50 +52.50 255 0 0 0
29SEP26 1,490.00 P 0.00 0.00 0.00 821.00 +52.00 254 0 0 0
29SEP26 1,500.00 P 0.00 0.00 0.00 831.00 +52.00 256 0 0 0
29SEP26 1,510.00 P 0.00 0.00 0.00 841.50 +52.50 259 0 0 0
29SEP26 1,520.00 P 0.00 0.00 0.00 850.00 +51.00 255 0 0 0
29SEP26 1,530.00 P 0.00 0.00 0.00 860.00 +51.00 256 0 0 0
29SEP26 1,540.00 P 0.00 0.00 0.00 870.00 +51.00 257 0 0 0
29SEP26 1,550.00 P 0.00 0.00 0.00 880.50 +46.00 262 0 0 0
29SEP26 1,560.00 P 0.00 0.00 0.00 890.00 +51.00 260 0 0 0
29SEP26 1,570.00 P 0.00 0.00 0.00 900.50 +46.00 264 0 0 0
29SEP26 1,580.00 P 0.00 0.00 0.00 910.50 +46.00 266 0 0 0
29SEP26 1,590.00 P 0.00 0.00 0.00 920.50 +46.00 267 0 0 0
29SEP26 1,600.00 P 0.00 0.00 0.00 930.50 +51.50 268 0 0 0
29SEP26 1,610.00 P 0.00 0.00 0.00 940.50 +46.00 270 0 0 0
29SEP26 1,620.00 P 0.00 0.00 0.00 950.50 +51.50 271 0 0 0
29SEP26 1,630.00 P 0.00 0.00 0.00 960.50 +51.50 273 0 0 0
29SEP26 1,640.00 P 0.00 0.00 0.00 970.50 +51.50 274 0 0 0
29SEP26 1,650.00 P 0.00 0.00 0.00 980.50 +51.50 275 0 0 0
29SEP26 1,660.00 P 0.00 0.00 0.00 990.50 +46.00 277 0 0 0
29SEP26 1,670.00 P 0.00 0.00 0.00 1,000.00 +42.50 275 0 0 0
29SEP26 1,680.00 P 0.00 0.00 0.00 1,011.00 +52.00 282 0 0 0
29SEP26 1,690.00 P 0.00 0.00 0.00 1,021.00 +52.00 283 0 0 0
29SEP26 1,700.00 P 0.00 0.00 0.00 1,031.50 +44.00 287 0 0 0
29SEP26 1,710.00 P 0.00 0.00 0.00 1,041.00 +52.00 286 0 0 0
29SEP26 1,720.00 P 0.00 0.00 0.00 1,051.00 +43.50 287 0 0 0
29SEP26 1,730.00 P 0.00 0.00 0.00 1,060.00 +42.50 283 0 0 0
29SEP26 1,740.00 P 0.00 0.00 0.00 1,070.50 +51.50 287 0 0 0
29SEP26 1,750.00 P 0.00 0.00 0.00 1,080.50 +51.50 288 0 0 0
29SEP26 1,760.00 P 0.00 0.00 0.00 1,090.50 +51.50 289 0 0 0
29SEP26 1,770.00 P 0.00 0.00 0.00 1,100.50 +51.50 291 0 0 0
29SEP26 1,780.00 P 0.00 0.00 0.00 1,110.50 +51.50 292 0 0 0
29SEP26 1,790.00 P 0.00 0.00 0.00 1,120.50 +51.50 293 0 0 0
29SEP26 1,800.00 P 0.00 0.00 0.00 1,130.50 +51.50 294 0 0 0
29OCT26 420.00 P 5.91 8.60 5.91 3.46 - 86 11 10 -
29OCT26 430.00 P 0.00 0.00 0.00 4.29 - 86 0 0 -
29OCT26 440.00 P 0.00 0.00 0.00 5.16 - 86 0 0 -
29OCT26 450.00 P 12.00 12.00 12.00 6.13 - 86 1 1 -
29OCT26 460.00 P 10.10 12.64 10.10 7.35 - 86 2 2 -
29OCT26 470.00 P 10.16 12.00 9.80 8.57 - 86 165 133 -
29OCT26 480.00 P 12.18 12.18 12.18 10.04 - 86 30 30 -
29OCT26 490.00 P 20.00 20.00 20.00 11.72 +3.23 86 5 5 +5
29OCT26 500.00 P 16.80 22.00 16.80 13.39 +3.67 86 12 12 +11
29OCT26 510.00 P 0.00 0.00 0.00 15.41 +4.03 86 0 0 0
29OCT26 520.00 P 20.50 20.50 20.50 17.64 +4.19 86 1 6 +1
29OCT26 530.00 P 22.00 22.80 22.00 19.86 +4.68 86 2 17 +2
29OCT26 540.00 P 0.00 0.00 0.00 22.41 +5.04 86 0 7 0
29OCT26 550.00 P 27.29 38.00 27.29 25.28 +5.61 86 403 412 +401
29OCT26 560.00 P 0.00 0.00 0.00 28.14 +6.17 86 0 78 0
29OCT26 570.00 P 0.00 0.00 0.00 32.09 +7.50 87 0 29 0
29OCT26 580.00 P 37.00 37.00 37.00 35.77 +8.23 87 1 1 +1
29OCT26 590.00 P 0.00 0.00 0.00 39.46 +8.96 87 0 0 0
29OCT26 600.00 P 57.00 58.39 57.00 43.15 +9.69 87 19 19 +19
29OCT26 610.00 P 58.88 60.00 58.88 47.39 +10.28 87 8 34 +8
29OCT26 620.00 P 40.80 64.00 40.80 51.87 +11.07 88 21 25 +21
29OCT26 630.00 P 63.00 73.25 63.00 56.35 +11.85 88 6 6 +6
29OCT26 640.00 P 61.00 72.00 49.00 60.84 +12.51 88 87 70 +60
29OCT26 650.00 P 65.00 80.00 65.00 66.10 +13.28 88 50 51 +49
29OCT26 660.00 P 65.99 76.00 65.99 71.40 +14.10 88 33 33 +33
29OCT26 670.00 P 75.86 96.34 74.71 76.70 +14.91 88 124 71 +69
29OCT26 680.00 P 80.57 97.25 79.16 82.01 +15.59 88 45 215 -30
29OCT26 690.00 P 84.88 96.00 84.46 88.12 +16.40 89 51 80 -17
29OCT26 700.00 P 90.00 100.00 89.89 91.48 +14.45 86 19 99 +4
29OCT26 710.00 P 0.00 0.00 0.00 97.41 +15.08 86 0 3 0
29OCT26 720.00 P 105.00 135.00 103.32 103.35 +15.70 86 18 42 +16
29OCT26 730.00 P 0.00 0.00 0.00 109.90 +16.21 86 0 19 0
29OCT26 740.00 P 0.00 0.00 0.00 116.58 +16.77 86 0 2 0
29OCT26 750.00 P 120.59 120.87 120.00 123.26 +17.33 86 30 27 -30
29OCT26 760.00 P 127.30 127.30 127.29 129.95 +17.90 86 94 81 +65
29OCT26 770.00 P 179.63 179.63 179.63 136.89 +18.41 86 1 8 0
29OCT26 780.00 P 0.00 0.00 0.00 144.26 +18.89 86 0 63 0
29OCT26 790.00 P 0.00 0.00 0.00 151.63 +19.37 86 0 19 0
29OCT26 800.00 P 141.00 200.00 141.00 159.01 +19.86 86 7 72 -5
29OCT26 810.00 P 167.10 167.10 165.97 166.40 +20.35 86 280 280 +280
29OCT26 820.00 P 0.00 0.00 0.00 174.15 +20.78 86 0 6 0
29OCT26 830.00 P 0.00 0.00 0.00 182.13 +21.16 86 0 4 0
29OCT26 840.00 P 221.00 228.00 221.00 190.12 +21.55 86 5 209 0
29OCT26 850.00 P 200.00 200.00 200.00 198.11 +21.93 86 2 208 0
29OCT26 860.00 P 0.00 0.00 0.00 206.11 +22.32 86 0 301 0
29OCT26 870.00 P 250.00 250.00 250.00 214.41 +22.70 86 1 2 -1
29OCT26 880.00 P 0.00 0.00 0.00 222.90 +22.97 86 0 3 0
29OCT26 890.00 P 0.00 0.00 0.00 231.41 +23.25 86 0 0 0
29OCT26 900.00 P 269.88 269.88 269.88 239.92 +23.53 86 2 26 -2
29OCT26 910.00 P 0.00 0.00 0.00 248.43 +23.79 86 0 15 0
29OCT26 920.00 P 0.00 0.00 0.00 257.06 +24.14 86 0 1 0
29OCT26 930.00 P 0.00 0.00 0.00 265.98 +24.31 86 0 76 0
29OCT26 940.00 P 0.00 0.00 0.00 274.90 +24.47 86 0 61 0
29OCT26 950.00 P 325.52 325.52 325.52 283.83 +24.63 86 1 39 0
29OCT26 960.00 P 0.00 0.00 0.00 292.77 +24.80 86 0 19 0
29OCT26 970.00 P 0.00 0.00 0.00 301.71 +24.96 86 0 22 0
29OCT26 980.00 P 0.00 0.00 0.00 310.84 +25.19 86 0 29 0
29OCT26 990.00 P 0.00 0.00 0.00 320.09 +33.83 86 0 19 0
29OCT26 1,000.00 P 0.00 0.00 0.00 329.74 +25.70 87 0 201 0
29OCT26 1,010.00 P 0.00 0.00 0.00 339.99 +35.87 89 0 69 0
29OCT26 1,020.00 P 0.00 0.00 0.00 350.24 +37.19 91 0 30 0
29OCT26 1,030.00 P 0.00 0.00 0.00 360.52 +38.52 93 0 15 0
29OCT26 1,040.00 P 0.00 0.00 0.00 370.80 +39.79 95 0 45 0
29OCT26 1,050.00 P 0.00 0.00 0.00 381.10 +40.84 97 0 54 0
29OCT26 1,060.00 P 0.00 0.00 0.00 391.40 +41.88 99 0 30 0
29OCT26 1,070.00 P 0.00 0.00 0.00 401.70 +32.15 101 0 102 0
29OCT26 1,080.00 P 0.00 0.00 0.00 412.00 +32.90 103 0 108 0
29OCT26 1,090.00 P 0.00 0.00 0.00 422.30 +33.65 105 0 100 0
29OCT26 1,100.00 P 0.00 0.00 0.00 432.18 +33.96 106 0 199 0
29OCT26 1,110.00 P 0.00 0.00 0.00 442.90 +34.97 109 0 291 0
29OCT26 1,120.00 P 0.00 0.00 0.00 452.86 +35.13 110 0 100 0
29OCT26 1,130.00 P 0.00 0.00 0.00 462.72 +44.98 112 0 30 0
29OCT26 1,140.00 P 0.00 0.00 0.00 472.61 +48.02 113 0 30 0
29OCT26 1,150.00 P 0.00 0.00 0.00 483.38 +49.27 116 0 57 0
29OCT26 1,160.00 P 0.00 0.00 0.00 492.84 +49.19 116 0 59 0
29OCT26 1,170.00 P 0.00 0.00 0.00 502.30 +49.11 116 0 75 0
29OCT26 1,180.00 P 0.00 0.00 0.00 512.27 +35.54 117 0 89 0
29OCT26 1,190.00 P 0.00 0.00 0.00 522.00 +45.26 118 0 26 0
29OCT26 1,200.00 P 0.00 0.00 0.00 530.00 +42.23 115 0 15 0
29OCT26 1,210.00 P 0.00 0.00 0.00 541.00 +49.07 119 0 15 0
29OCT26 1,220.00 P 0.00 0.00 0.00 551.00 +49.36 120 0 0 0
29OCT26 1,230.00 P 0.00 0.00 0.00 561.00 +34.30 121 0 0 0
29OCT26 1,240.00 P 0.00 0.00 0.00 570.50 +43.79 121 0 14 0
29OCT26 1,250.00 P 0.00 0.00 0.00 581.00 +45.50 123 0 1 0
29OCT26 1,260.00 P 0.00 0.00 0.00 590.00 +49.33 122 0 2 0
29OCT26 1,270.00 P 0.00 0.00 0.00 601.00 +50.50 125 0 0 0
29OCT26 1,280.00 P 0.00 0.00 0.00 611.00 +33.86 127 0 3 0
29OCT26 1,290.00 P 0.00 0.00 0.00 621.00 +43.85 128 0 0 0
29OCT26 1,300.00 P 0.00 0.00 0.00 630.00 +32.59 126 0 0 0
29OCT26 1,310.00 P 0.00 0.00 0.00 639.50 +42.08 126 0 0 0
29OCT26 1,320.00 P 0.00 0.00 0.00 651.00 +51.28 131 0 0 0
29OCT26 1,330.00 P 0.00 0.00 0.00 661.00 +51.39 132 0 3 0
29OCT26 1,340.00 P 0.00 0.00 0.00 671.00 +49.00 133 0 0 0
29OCT26 1,350.00 P 0.00 0.00 0.00 681.00 +32.68 134 0 0 0
29OCT26 1,360.00 P 0.00 0.00 0.00 690.00 +41.67 133 0 0 0
29OCT26 1,370.00 P 0.00 0.00 0.00 701.00 +51.71 136 0 0 0
29OCT26 1,380.00 P 0.00 0.00 0.00 711.00 +51.77 137 0 0 0
29OCT26 1,390.00 P 0.00 0.00 0.00 721.00 +51.83 138 0 0 0
29OCT26 1,400.00 P 0.00 0.00 0.00 731.00 +51.88 139 0 0 0
29OCT26 1,410.00 P 0.00 0.00 0.00 741.00 +51.92 140 0 0 0
29OCT26 1,420.00 P 0.00 0.00 0.00 751.00 +51.95 141 0 0 0
29OCT26 1,430.00 P 0.00 0.00 0.00 761.00 +51.97 142 0 0 0
29OCT26 1,440.00 P 0.00 0.00 0.00 771.00 +51.99 143 0 0 0
29OCT26 1,450.00 P 0.00 0.00 0.00 781.00 +43.00 144 0 0 0
29OCT26 1,460.00 P 0.00 0.00 0.00 791.00 +43.00 145 0 0 0
29OCT26 1,470.00 P 0.00 0.00 0.00 801.00 +52.00 146 0 0 0
29OCT26 1,480.00 P 0.00 0.00 0.00 811.50 +52.50 148 0 0 0
29OCT26 1,490.00 P 0.00 0.00 0.00 821.00 +52.00 148 0 0 0
29OCT26 1,500.00 P 0.00 0.00 0.00 831.00 +30.50 149 0 0 0
29OCT26 1,510.00 P 0.00 0.00 0.00 841.50 +40.99 151 0 0 0
29OCT26 1,520.00 P 0.00 0.00 0.00 850.00 +49.48 148 0 0 0
29OCT26 1,530.00 P 0.00 0.00 0.00 860.00 +51.00 149 0 0 0
29OCT26 1,540.00 P 0.00 0.00 0.00 870.00 +51.00 150 0 0 0
29OCT26 1,550.00 P 0.00 0.00 0.00 880.50 +46.00 152 0 0 0
29OCT26 1,560.00 P 0.00 0.00 0.00 890.00 +51.00 152 0 0 0
29OCT26 1,570.00 P 0.00 0.00 0.00 900.50 +46.00 154 0 0 0
29OCT26 1,580.00 P 0.00 0.00 0.00 910.50 +46.00 155 0 0 0
29OCT26 1,590.00 P 0.00 0.00 0.00 920.50 +46.00 156 0 0 0
29OCT26 1,600.00 P 0.00 0.00 0.00 930.50 +51.50 156 0 0 0
29OCT26 1,610.00 P 0.00 0.00 0.00 940.50 +31.00 157 0 0 0
29OCT26 1,620.00 P 0.00 0.00 0.00 950.50 +31.00 158 0 0 0
29OCT26 1,630.00 P 0.00 0.00 0.00 960.50 +40.99 159 0 0 0
29OCT26 1,640.00 P 0.00 0.00 0.00 970.50 +50.98 160 0 0 0
29OCT26 1,650.00 P 0.00 0.00 0.00 980.50 +51.50 161 0 0 0
29OCT26 1,660.00 P 0.00 0.00 0.00 990.50 +46.00 162 0 0 0
29OCT26 1,670.00 P 0.00 0.00 0.00 1,000.00 +42.50 161 0 0 0
29OCT26 1,680.00 P 0.00 0.00 0.00 1,011.00 +52.00 164 0 0 0
29OCT26 1,690.00 P 0.00 0.00 0.00 1,021.00 +52.00 165 0 0 0
29OCT26 1,700.00 P 0.00 0.00 0.00 1,031.50 +44.00 167 0 0 0
29OCT26 1,710.00 P 0.00 0.00 0.00 1,041.00 +52.00 167 0 0 0
29OCT26 1,720.00 P 0.00 0.00 0.00 1,051.00 +43.50 168 0 0 0
29OCT26 1,730.00 P 0.00 0.00 0.00 1,060.00 +31.50 166 0 0 0
29OCT26 1,740.00 P 0.00 0.00 0.00 1,070.50 +41.99 168 0 0 0
29OCT26 1,750.00 P 0.00 0.00 0.00 1,080.50 +51.50 169 0 0 0
29OCT26 1,760.00 P 0.00 0.00 0.00 1,090.50 +51.50 169 0 0 0
29OCT26 1,770.00 P 0.00 0.00 0.00 1,100.50 +51.50 170 0 0 0
29OCT26 1,780.00 P 0.00 0.00 0.00 1,110.50 +51.50 171 0 0 0
29OCT26 1,790.00 P 0.00 0.00 0.00 1,120.50 +51.50 172 0 0 0
29OCT26 1,800.00 P 0.00 0.00 0.00 1,130.50 +51.50 172 0 0 0
27NOV26 420.00 P 0.00 0.00 0.00 10.29 - 87 0 0 -
27NOV26 430.00 P 0.00 0.00 0.00 11.79 - 87 0 0 -
27NOV26 440.00 P 0.00 0.00 0.00 13.56 - 87 0 0 -
27NOV26 450.00 P 0.00 0.00 0.00 15.34 - 87 0 0 -
27NOV26 460.00 P 0.00 0.00 0.00 17.12 - 87 0 0 -
27NOV26 470.00 P 0.00 0.00 0.00 19.44 - 87 0 0 -
27NOV26 480.00 P 0.00 0.00 0.00 21.78 - 87 0 0 -
27NOV26 490.00 P 0.00 0.00 0.00 24.13 +5.67 87 0 0 0
27NOV26 500.00 P 39.50 39.50 39.50 26.62 +5.20 87 1 1 +1
27NOV26 510.00 P 0.00 0.00 0.00 29.62 +6.48 87 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 32.62 +7.14 87 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 35.63 +6.85 87 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 38.77 +6.91 87 0 21 0
27NOV26 550.00 P 55.00 60.00 55.00 43.77 +8.82 88 3 15 +3
27NOV26 560.00 P 0.00 0.00 0.00 47.61 +9.57 88 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 51.45 +10.31 88 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 55.30 +10.41 88 0 0 0
27NOV26 590.00 P 60.00 60.00 60.00 59.80 +11.07 88 1 1 0
27NOV26 600.00 P 79.88 79.88 79.88 64.44 +11.87 88 5 5 +5
27NOV26 610.00 P 0.00 0.00 0.00 69.08 +12.67 88 0 0 0
27NOV26 620.00 P 89.13 90.00 89.13 73.72 +13.24 89 16 18 +16
27NOV26 630.00 P 0.00 0.00 0.00 78.47 +13.36 89 0 1 0
27NOV26 640.00 P 85.84 85.84 85.84 83.92 +14.17 89 15 15 +15
27NOV26 650.00 P 100.00 108.00 100.00 89.38 +14.99 89 2 17 +2
27NOV26 660.00 P 98.11 98.54 98.11 94.84 +15.81 89 25 25 +25
27NOV26 670.00 P 103.64 114.20 103.64 100.30 +16.38 89 40 40 +25
27NOV26 680.00 P 109.33 128.00 109.33 105.79 +16.42 89 33 34 +30
27NOV26 690.00 P 115.19 115.19 115.19 112.05 +17.22 89 15 16 +15
27NOV26 700.00 P 119.58 119.58 119.58 114.86 +14.58 87 2 12 +2
27NOV26 710.00 P 0.00 0.00 0.00 120.95 +15.21 87 0 15 0
27NOV26 720.00 P 0.00 0.00 0.00 127.03 +15.81 87 0 45 0
27NOV26 730.00 P 130.00 130.00 130.00 133.13 +15.73 87 1 121 0
27NOV26 740.00 P 134.85 134.85 134.85 139.60 +15.94 87 15 170 0
27NOV26 750.00 P 0.00 0.00 0.00 146.42 +16.50 87 0 30 0
27NOV26 760.00 P 0.00 0.00 0.00 153.24 +17.05 87 0 3 0
27NOV26 770.00 P 0.00 0.00 0.00 160.07 +17.61 87 0 46 0
27NOV26 780.00 P 0.00 0.00 0.00 166.90 +18.09 87 0 17 0
27NOV26 790.00 P 0.00 0.00 0.00 173.74 +17.91 87 0 15 0
27NOV26 800.00 P 218.88 218.88 218.88 180.95 +18.09 87 2 54 -2
27NOV26 810.00 P 0.00 0.00 0.00 188.44 +18.56 87 0 0 0
27NOV26 820.00 P 0.00 0.00 0.00 195.94 +19.03 87 0 0 0
27NOV26 830.00 P 0.00 0.00 0.00 203.44 +19.49 87 0 19 0
27NOV26 840.00 P 0.00 0.00 0.00 210.95 +19.95 87 0 1 0
27NOV26 850.00 P 0.00 0.00 0.00 218.47 +19.89 87 0 2 0
27NOV26 860.00 P 0.00 0.00 0.00 226.06 +19.76 87 0 2 0
27NOV26 870.00 P 0.00 0.00 0.00 234.15 +20.13 87 0 4 0
27NOV26 880.00 P 256.58 256.58 256.58 242.24 +20.49 87 200 200 +200
27NOV26 890.00 P 0.00 0.00 0.00 250.33 +20.85 87 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 258.42 +21.21 87 0 0 0
27NOV26 910.00 P 0.00 0.00 0.00 266.53 +21.55 87 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 274.64 +21.34 87 0 9 0
27NOV26 930.00 P 0.00 0.00 0.00 282.84 +21.22 87 0 15 0
27NOV26 940.00 P 0.00 0.00 0.00 291.42 +21.46 87 0 15 0
27NOV26 950.00 P 0.00 0.00 0.00 300.01 +21.72 87 0 16 0
27NOV26 960.00 P 0.00 0.00 0.00 308.60 +21.97 87 0 6 0
27NOV26 970.00 P 0.00 0.00 0.00 317.20 +22.22 87 0 15 0
27NOV26 980.00 P 0.00 0.00 0.00 325.80 +22.46 87 0 60 0
27NOV26 990.00 P 0.00 0.00 0.00 334.41 +22.38 87 0 65 0
27NOV26 1,000.00 P 0.00 0.00 0.00 343.04 +22.17 87 0 20 0
27NOV26 1,010.00 P 0.00 0.00 0.00 351.90 +22.19 87 0 105 0
27NOV26 1,020.00 P 0.00 0.00 0.00 360.89 +22.33 87 0 134 0
27NOV26 1,030.00 P 0.00 0.00 0.00 369.88 +22.47 87 0 76 0
27NOV26 1,040.00 P 0.00 0.00 0.00 378.88 +22.60 87 0 16 0
27NOV26 1,050.00 P 0.00 0.00 0.00 387.88 +22.74 87 0 81 0
27NOV26 1,060.00 P 0.00 0.00 0.00 396.90 +22.87 87 0 61 0
27NOV26 1,070.00 P 0.00 0.00 0.00 405.91 +22.73 87 0 60 0
27NOV26 1,080.00 P 0.00 0.00 0.00 414.95 +22.51 87 0 30 0
27NOV26 1,090.00 P 401.70 401.70 401.70 424.12 +22.42 87 1 99 0
27NOV26 1,100.00 P 474.00 493.00 474.00 446.43 +35.46 103 110 120 +10
27NOV26 1,110.00 P 490.00 498.00 490.00 446.44 +26.20 92 102 99 -63
27NOV26 1,120.00 P 0.00 0.00 0.00 452.86 +23.34 88 0 89 0
27NOV26 1,130.00 P 0.00 0.00 0.00 462.72 +33.19 89 0 32 0
27NOV26 1,140.00 P 0.00 0.00 0.00 472.61 +37.55 90 0 0 0
27NOV26 1,150.00 P 0.00 0.00 0.00 483.38 +39.25 92 0 6 0
27NOV26 1,160.00 P 0.00 0.00 0.00 492.84 +39.40 92 0 39 0
27NOV26 1,170.00 P 0.00 0.00 0.00 502.30 +39.55 92 0 0 0
27NOV26 1,180.00 P 566.00 568.00 566.00 512.27 +35.54 93 30 60 0
27NOV26 1,190.00 P 568.00 572.00 568.00 522.00 +26.18 94 110 70 -30
27NOV26 1,200.00 P 0.00 0.00 0.00 530.00 +24.58 92 0 10 0
27NOV26 1,210.00 P 0.00 0.00 0.00 541.00 +25.97 94 0 0 0
27NOV26 1,220.00 P 0.00 0.00 0.00 551.00 +26.35 95 0 0 0
27NOV26 1,230.00 P 0.00 0.00 0.00 561.00 +26.73 96 0 0 0
27NOV26 1,240.00 P 0.00 0.00 0.00 570.50 +26.59 96 0 0 0
27NOV26 1,250.00 P 0.00 0.00 0.00 581.00 +27.29 98 0 0 0
27NOV26 1,260.00 P 0.00 0.00 0.00 590.00 +26.45 97 0 0 0
27NOV26 1,270.00 P 0.00 0.00 0.00 601.00 +27.61 100 0 0 0
27NOV26 1,280.00 P 0.00 0.00 0.00 611.00 +27.77 101 0 0 0
27NOV26 1,290.00 P 0.00 0.00 0.00 621.00 +37.76 102 0 0 0
27NOV26 1,300.00 P 650.00 680.00 650.00 630.00 +27.06 101 4 16 +4
27NOV26 1,310.00 P 0.00 0.00 0.00 639.50 +26.70 101 0 0 0
27NOV26 1,320.00 P 0.00 0.00 0.00 651.00 +28.33 104 0 0 0
27NOV26 1,330.00 P 0.00 0.00 0.00 661.00 +28.46 105 0 0 0
27NOV26 1,340.00 P 0.00 0.00 0.00 671.00 +38.45 106 0 0 0
27NOV26 1,350.00 P 0.00 0.00 0.00 681.00 +28.58 107 0 0 0
27NOV26 1,360.00 P 0.00 0.00 0.00 690.00 +37.57 106 0 0 0
27NOV26 1,370.00 P 0.00 0.00 0.00 701.00 +28.54 108 0 0 0
27NOV26 1,380.00 P 0.00 0.00 0.00 711.00 +28.51 109 0 0 0
27NOV26 1,390.00 P 0.00 0.00 0.00 721.00 +38.50 110 0 0 0
27NOV26 1,400.00 P 0.00 0.00 0.00 731.00 +48.49 111 0 0 0
27NOV26 1,410.00 P 0.00 0.00 0.00 741.00 +49.16 112 0 0 0
27NOV26 1,420.00 P 0.00 0.00 0.00 751.00 +28.35 112 0 0 0
27NOV26 1,430.00 P 0.00 0.00 0.00 761.00 +38.34 113 0 0 0
27NOV26 1,440.00 P 0.00 0.00 0.00 771.00 +48.33 114 0 0 0
27NOV26 1,450.00 P 0.00 0.00 0.00 781.00 +43.00 115 0 0 0
27NOV26 1,460.00 P 0.00 0.00 0.00 791.00 +28.02 115 0 0 0
27NOV26 1,470.00 P 0.00 0.00 0.00 801.00 +38.01 116 0 0 0
27NOV26 1,480.00 P 0.00 0.00 0.00 811.50 +48.50 118 0 0 0
27NOV26 1,490.00 P 0.00 0.00 0.00 821.00 +50.67 118 0 0 0
27NOV26 1,500.00 P 0.00 0.00 0.00 831.00 +30.50 118 0 0 0
27NOV26 1,510.00 P 0.00 0.00 0.00 841.50 +27.74 120 0 0 0
27NOV26 1,520.00 P 0.00 0.00 0.00 850.00 +36.23 118 0 0 0
27NOV26 1,530.00 P 0.00 0.00 0.00 860.00 +46.22 119 0 0 0
27NOV26 1,540.00 P 0.00 0.00 0.00 870.00 +50.29 119 0 0 0
27NOV26 1,550.00 P 0.00 0.00 0.00 880.50 +46.00 121 0 0 0
27NOV26 1,560.00 P 0.00 0.00 0.00 890.00 +25.31 121 0 0 0
27NOV26 1,570.00 P 0.00 0.00 0.00 900.50 +35.80 122 0 0 0
27NOV26 1,580.00 P 0.00 0.00 0.00 910.50 +45.79 123 0 0 0
27NOV26 1,590.00 P 0.00 0.00 0.00 920.50 +46.00 124 0 0 0
27NOV26 1,600.00 P 0.00 0.00 0.00 930.50 +51.26 124 0 0 0
27NOV26 1,610.00 P 0.00 0.00 0.00 940.50 +31.00 125 0 0 0
27NOV26 1,620.00 P 0.00 0.00 0.00 950.50 +24.37 126 0 0 0
27NOV26 1,630.00 P 0.00 0.00 0.00 960.50 +34.36 127 0 0 0
27NOV26 1,640.00 P 0.00 0.00 0.00 970.50 +44.35 127 0 0 0
27NOV26 1,650.00 P 0.00 0.00 0.00 980.50 +51.45 128 0 0 0
27NOV26 1,660.00 P 0.00 0.00 0.00 990.50 +46.00 129 0 0 0
27NOV26 1,670.00 P 0.00 0.00 0.00 1,000.00 +42.50 128 0 0 0
27NOV26 1,680.00 P 0.00 0.00 0.00 1,011.00 +23.23 131 0 0 0
27NOV26 1,690.00 P 0.00 0.00 0.00 1,021.00 +33.22 131 0 15 0
27NOV26 1,700.00 P 0.00 0.00 0.00 1,031.50 +43.71 133 0 0 0
27NOV26 1,710.00 P 0.00 0.00 0.00 1,041.00 +52.00 133 0 0 0
27NOV26 1,720.00 P 0.00 0.00 0.00 1,051.00 +43.50 133 0 0 0
27NOV26 1,730.00 P 0.00 0.00 0.00 1,060.00 +31.50 132 0 0 0
27NOV26 1,740.00 P 0.00 0.00 0.00 1,070.50 +41.99 134 0 0 0
27NOV26 1,750.00 P 0.00 0.00 0.00 1,080.50 +51.50 134 0 0 0
27NOV26 1,760.00 P 0.00 0.00 0.00 1,090.50 +20.33 135 0 0 0
27NOV26 1,770.00 P 0.00 0.00 0.00 1,100.50 +30.32 136 0 0 0
27NOV26 1,780.00 P 0.00 0.00 0.00 1,110.50 +40.31 136 0 0 0
27NOV26 1,790.00 P 0.00 0.00 0.00 1,120.50 +50.30 137 0 0 0
27NOV26 1,800.00 P 0.00 0.00 0.00 1,130.50 +51.50 137 0 0 0
30DEC26 420.00 P 0.00 0.00 0.00 18.73 - 87 0 0 -
30DEC26 430.00 P 0.00 0.00 0.00 20.89 - 87 0 0 -
30DEC26 440.00 P 0.00 0.00 0.00 23.34 - 87 0 0 -
30DEC26 450.00 P 0.00 0.00 0.00 25.79 - 87 0 0 -
30DEC26 460.00 P 0.00 0.00 0.00 28.25 - 87 0 0 -
30DEC26 470.00 P 0.00 0.00 0.00 30.91 - 87 0 0 -
30DEC26 480.00 P 0.00 0.00 0.00 34.04 - 87 0 0 -
30DEC26 490.00 P 0.00 0.00 0.00 37.16 +8.24 87 0 0 0
30DEC26 500.00 P 55.00 55.00 54.00 40.29 +8.88 87 30 30 +30
30DEC26 510.00 P 0.00 0.00 0.00 43.42 +8.91 87 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 47.06 +9.45 87 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 50.92 +10.20 87 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 54.78 +10.96 87 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 58.65 +11.52 87 0 1 0
30DEC26 560.00 P 0.00 0.00 0.00 62.52 +11.55 87 0 15 0
30DEC26 570.00 P 0.00 0.00 0.00 66.90 +12.09 87 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 71.54 +12.89 87 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 76.18 +13.69 87 0 0 0
30DEC26 600.00 P 100.00 100.00 100.00 80.82 +12.47 87 10 11 +10
30DEC26 610.00 P 0.00 0.00 0.00 85.47 +12.37 87 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 90.22 +12.37 87 0 0 0
30DEC26 630.00 P 82.61 82.61 82.61 95.65 +13.04 87 2 3 +2
30DEC26 640.00 P 0.00 0.00 0.00 101.08 +13.71 87 0 0 0
30DEC26 650.00 P 112.92 114.90 112.92 106.52 +14.39 87 56 45 +45
30DEC26 660.00 P 119.72 140.00 119.72 111.95 +14.84 87 29 31 +28
30DEC26 670.00 P 125.38 125.38 125.38 117.40 +14.72 87 15 36 0
30DEC26 680.00 P 0.00 0.00 0.00 122.88 +14.63 87 0 70 0
30DEC26 690.00 P 139.89 139.89 139.89 129.08 +15.26 87 15 60 +15
30DEC26 700.00 P 146.12 146.12 146.12 135.29 +15.89 87 16 25 -15
30DEC26 710.00 P 152.50 152.50 149.98 141.50 +16.51 87 30 30 +30
30DEC26 720.00 P 156.26 156.26 156.26 147.72 +17.13 87 15 45 0
30DEC26 730.00 P 0.00 0.00 0.00 153.94 +17.04 87 0 45 0
30DEC26 740.00 P 0.00 0.00 0.00 160.17 +16.90 87 0 32 0
30DEC26 750.00 P 0.00 0.00 0.00 166.64 +17.00 87 0 61 0
30DEC26 760.00 P 0.00 0.00 0.00 173.58 +17.56 87 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 180.52 +18.12 87 0 10 0
30DEC26 780.00 P 0.00 0.00 0.00 187.46 +18.67 87 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 194.41 +19.20 87 0 69 0
30DEC26 800.00 P 210.00 210.00 210.00 201.36 +19.04 87 1 25 +1
30DEC26 810.00 P 0.00 0.00 0.00 208.32 +18.87 87 0 117 0
30DEC26 820.00 P 0.00 0.00 0.00 215.30 +18.72 87 0 85 0
30DEC26 830.00 P 250.00 250.00 250.00 222.88 +19.17 87 1 8 0
30DEC26 840.00 P 0.00 0.00 0.00 230.48 +19.63 87 0 2 0
30DEC26 850.00 P 0.00 0.00 0.00 238.08 +20.09 87 0 5 0
30DEC26 860.00 P 0.00 0.00 0.00 245.69 +20.54 87 0 1 0
30DEC26 870.00 P 0.00 0.00 0.00 253.30 +20.73 87 0 2 0
30DEC26 880.00 P 0.00 0.00 0.00 260.92 +20.54 87 0 5 0
30DEC26 890.00 P 0.00 0.00 0.00 268.55 +20.36 87 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 276.19 +20.19 87 0 1 0
30DEC26 910.00 P 0.00 0.00 0.00 284.31 +20.49 87 0 15 0
30DEC26 920.00 P 0.00 0.00 0.00 292.49 +20.84 87 0 2 0
30DEC26 930.00 P 0.00 0.00 0.00 300.67 +21.19 87 0 15 0
30DEC26 940.00 P 0.00 0.00 0.00 308.85 +21.53 87 0 30 0
30DEC26 950.00 P 0.00 0.00 0.00 317.04 +21.82 87 0 2 0
30DEC26 960.00 P 0.00 0.00 0.00 325.23 +21.61 87 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 333.43 +21.40 87 0 15 0
30DEC26 980.00 P 0.00 0.00 0.00 341.64 +21.21 87 0 2 0
30DEC26 990.00 P 0.00 0.00 0.00 349.88 +21.03 87 0 104 0
30DEC26 1,000.00 P 0.00 0.00 0.00 358.54 +21.27 87 0 39 0
30DEC26 1,010.00 P 0.00 0.00 0.00 367.20 +29.92 87 0 19 0
30DEC26 1,020.00 P 0.00 0.00 0.00 375.86 +32.05 87 0 0 0
30DEC26 1,030.00 P 0.00 0.00 0.00 384.53 +32.52 87 0 46 0
30DEC26 1,040.00 P 0.00 0.00 0.00 393.20 +32.98 87 0 7 0
30DEC26 1,050.00 P 0.00 0.00 0.00 401.88 +33.04 87 0 15 0
30DEC26 1,060.00 P 0.00 0.00 0.00 410.56 +33.08 87 0 0 0
30DEC26 1,070.00 P 0.00 0.00 0.00 419.25 +33.12 87 0 0 0
30DEC26 1,080.00 P 0.00 0.00 0.00 427.95 +21.32 87 0 90 0
30DEC26 1,090.00 P 0.00 0.00 0.00 436.77 +30.13 87 0 0 0
30DEC26 1,100.00 P 0.00 0.00 0.00 446.43 +34.32 87 0 15 0
30DEC26 1,110.00 P 0.00 0.00 0.00 454.86 +34.08 87 0 9 0
30DEC26 1,120.00 P 0.00 0.00 0.00 463.92 +21.58 87 0 119 0
30DEC26 1,130.00 P 0.00 0.00 0.00 472.98 +30.63 87 0 0 0
30DEC26 1,140.00 P 0.00 0.00 0.00 482.04 +35.18 87 0 0 0
30DEC26 1,150.00 P 0.00 0.00 0.00 491.11 +35.24 87 0 0 0
30DEC26 1,160.00 P 0.00 0.00 0.00 500.18 +35.27 87 0 0 0
30DEC26 1,170.00 P 0.00 0.00 0.00 509.26 +35.31 87 0 0 0
30DEC26 1,180.00 P 0.00 0.00 0.00 518.35 +20.86 87 0 5 0
30DEC26 1,190.00 P 0.00 0.00 0.00 527.46 +20.64 87 0 0 0
30DEC26 1,200.00 P 0.00 0.00 0.00 536.71 +20.56 87 0 15 0
30DEC26 1,210.00 P 0.00 0.00 0.00 546.06 +20.58 87 0 15 0
30DEC26 1,220.00 P 0.00 0.00 0.00 555.42 +20.60 87 0 16 0
30DEC26 1,230.00 P 0.00 0.00 0.00 564.78 +29.95 87 0 16 0
30DEC26 1,240.00 P 0.00 0.00 0.00 574.15 +30.24 87 0 0 0
30DEC26 1,250.00 P 0.00 0.00 0.00 583.51 +20.59 87 0 15 0
30DEC26 1,260.00 P 0.00 0.00 0.00 592.89 +29.34 87 0 81 0
30DEC26 1,270.00 P 0.00 0.00 0.00 602.27 +28.88 87 0 81 0
30DEC26 1,280.00 P 0.00 0.00 0.00 611.66 +19.87 87 0 1 0
30DEC26 1,290.00 P 0.00 0.00 0.00 621.05 +29.25 87 0 0 0
30DEC26 1,300.00 P 0.00 0.00 0.00 630.45 +19.38 87 0 0 0
30DEC26 1,310.00 P 0.00 0.00 0.00 639.87 +27.07 87 0 0 0
30DEC26 1,320.00 P 0.00 0.00 0.00 651.00 +28.33 89 0 0 0
30DEC26 1,330.00 P 0.00 0.00 0.00 661.00 +28.46 90 0 5 0
30DEC26 1,340.00 P 0.00 0.00 0.00 671.00 +38.45 90 0 0 0
30DEC26 1,350.00 P 0.00 0.00 0.00 681.00 +28.58 91 0 0 0
30DEC26 1,360.00 P 0.00 0.00 0.00 690.00 +37.57 90 0 0 0
30DEC26 1,370.00 P 0.00 0.00 0.00 701.00 +28.54 93 0 0 0
30DEC26 1,380.00 P 0.00 0.00 0.00 711.00 +28.51 93 0 0 0
30DEC26 1,390.00 P 0.00 0.00 0.00 721.00 +38.50 94 0 0 0
30DEC26 1,400.00 P 0.00 0.00 0.00 731.00 +43.29 95 0 0 0
30DEC26 1,410.00 P 0.00 0.00 0.00 741.00 +43.70 95 0 0 0
30DEC26 1,420.00 P 0.00 0.00 0.00 751.00 +28.35 96 0 0 0
30DEC26 1,430.00 P 0.00 0.00 0.00 761.00 +38.34 97 0 0 0
30DEC26 1,440.00 P 0.00 0.00 0.00 771.00 +44.90 97 0 0 0
30DEC26 1,450.00 P 0.00 0.00 0.00 781.00 +43.00 98 0 0 0
30DEC26 1,460.00 P 0.00 0.00 0.00 791.00 +28.02 98 0 0 0
30DEC26 1,470.00 P 0.00 0.00 0.00 801.00 +38.01 99 0 0 0
30DEC26 1,480.00 P 0.00 0.00 0.00 811.50 +46.93 100 0 0 0
30DEC26 1,490.00 P 0.00 0.00 0.00 821.00 +46.79 100 0 0 0
30DEC26 1,500.00 P 0.00 0.00 0.00 831.00 +30.50 101 0 0 0
30DEC26 1,510.00 P 0.00 0.00 0.00 841.50 +27.74 102 0 0 0
30DEC26 1,520.00 P 0.00 0.00 0.00 850.00 +36.23 101 0 0 0
30DEC26 1,530.00 P 0.00 0.00 0.00 860.00 +46.22 101 0 0 0
30DEC26 1,540.00 P 0.00 0.00 0.00 870.00 +47.15 102 0 0 0
30DEC26 1,550.00 P 0.00 0.00 0.00 880.50 +46.00 103 0 0 0
30DEC26 1,560.00 P 0.00 0.00 0.00 890.00 +25.31 103 0 0 0
30DEC26 1,570.00 P 0.00 0.00 0.00 900.50 +35.80 104 0 0 0
30DEC26 1,580.00 P 0.00 0.00 0.00 910.50 +45.79 105 0 0 0
30DEC26 1,590.00 P 0.00 0.00 0.00 920.50 +46.00 105 0 0 0
30DEC26 1,600.00 P 0.00 0.00 0.00 930.50 +48.99 106 0 0 0
30DEC26 1,610.00 P 0.00 0.00 0.00 940.50 +31.00 107 0 0 0
30DEC26 1,620.00 P 0.00 0.00 0.00 950.50 +24.37 107 0 0 0
30DEC26 1,630.00 P 0.00 0.00 0.00 960.50 +34.36 108 0 0 0
30DEC26 1,640.00 P 0.00 0.00 0.00 970.50 +44.35 108 0 0 0
30DEC26 1,650.00 P 0.00 0.00 0.00 980.50 +49.93 109 0 0 0
30DEC26 1,660.00 P 0.00 0.00 0.00 990.50 +46.00 109 0 0 0
30DEC26 1,670.00 P 0.00 0.00 0.00 1,000.00 +42.50 109 0 0 0
30DEC26 1,680.00 P 0.00 0.00 0.00 1,011.00 +23.23 111 0 0 0
30DEC26 1,690.00 P 0.00 0.00 0.00 1,021.00 +33.22 112 0 0 0
30DEC26 1,700.00 P 0.00 0.00 0.00 1,031.50 +43.71 113 0 0 0
30DEC26 1,710.00 P 0.00 0.00 0.00 1,041.00 +51.10 113 0 0 0
30DEC26 1,720.00 P 0.00 0.00 0.00 1,051.00 +43.50 113 0 0 0
30DEC26 1,730.00 P 0.00 0.00 0.00 1,060.00 +31.50 112 0 0 0
30DEC26 1,740.00 P 0.00 0.00 0.00 1,070.50 +41.99 114 0 0 0
30DEC26 1,750.00 P 0.00 0.00 0.00 1,080.50 +50.98 114 0 0 0
30DEC26 1,760.00 P 0.00 0.00 0.00 1,090.50 +20.33 115 0 0 0
30DEC26 1,770.00 P 0.00 0.00 0.00 1,100.50 +30.32 115 0 0 0
30DEC26 1,780.00 P 0.00 0.00 0.00 1,110.50 +40.31 116 0 0 0
30DEC26 1,790.00 P 0.00 0.00 0.00 1,120.50 +50.30 116 0 0 0
30DEC26 1,800.00 P 0.00 0.00 0.00 1,130.50 +51.31 117 0 0 0
30MAR27 420.00 P 0.00 0.00 0.00 41.17 - 87 0 0 -
30MAR27 430.00 P 0.00 0.00 0.00 44.55 - 87 0 0 -
30MAR27 440.00 P 0.00 0.00 0.00 47.93 - 87 0 0 -
30MAR27 450.00 P 0.00 0.00 0.00 51.32 - 87 0 0 -
30MAR27 460.00 P 0.00 0.00 0.00 54.72 - 87 0 0 -
30MAR27 470.00 P 0.00 0.00 0.00 58.61 - 87 0 0 -
30MAR27 480.00 P 0.00 0.00 0.00 62.75 - 87 0 0 -
30MAR27 490.00 P 0.00 0.00 0.00 66.88 +10.81 87 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 71.02 +11.28 87 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 75.17 +11.33 87 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 79.32 +11.37 87 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 83.75 +11.70 87 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 88.67 +12.51 87 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 93.59 +13.32 87 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 98.51 +14.11 87 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 103.44 +14.28 87 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 108.37 +11.50 87 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 113.32 +11.42 87 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 118.41 +11.47 87 0 1 0
30MAR27 610.00 P 120.00 120.00 120.00 124.12 +12.14 87 1 1 +1
30MAR27 620.00 P 150.00 150.00 150.00 129.82 +12.79 87 1 47 +1
30MAR27 630.00 P 0.00 0.00 0.00 135.54 +13.45 87 0 0 0
30MAR27 640.00 P 0.00 0.00 0.00 141.25 +13.79 87 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 146.97 +13.67 87 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 152.69 +13.55 87 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 158.43 +13.44 87 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 164.21 +13.36 87 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 170.67 +13.97 87 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 177.14 +14.58 87 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 183.61 +20.08 87 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 190.08 +20.82 87 0 10 0
30MAR27 730.00 P 0.00 0.00 0.00 196.56 +20.92 87 0 29 0
30MAR27 740.00 P 0.00 0.00 0.00 203.04 +20.97 87 0 25 0
30MAR27 750.00 P 0.00 0.00 0.00 209.53 +21.02 87 0 85 0
30MAR27 760.00 P 0.00 0.00 0.00 216.03 +21.08 87 0 25 0
30MAR27 770.00 P 0.00 0.00 0.00 222.55 +21.15 87 0 15 0
30MAR27 780.00 P 0.00 0.00 0.00 229.57 +15.48 87 0 16 0
30MAR27 790.00 P 0.00 0.00 0.00 236.74 +16.00 87 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 243.91 +16.51 87 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 251.09 +17.02 87 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 258.27 +17.26 87 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 265.46 +17.10 87 0 2 0
30MAR27 840.00 P 0.00 0.00 0.00 272.65 +16.93 87 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 279.85 +16.77 87 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 287.06 +16.61 87 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 294.28 +16.46 87 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 301.66 +16.46 87 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 309.46 +16.88 87 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 317.26 +17.29 87 0 0 0
30MAR27 910.00 P 0.00 0.00 0.00 325.06 +25.08 87 0 0 0
30MAR27 920.00 P 0.00 0.00 0.00 332.87 +18.09 87 0 1 0
30MAR27 930.00 P 0.00 0.00 0.00 340.69 +18.17 87 0 15 0
30MAR27 940.00 P 0.00 0.00 0.00 348.50 +25.97 87 0 0 0
30MAR27 950.00 P 0.00 0.00 0.00 356.33 +27.65 87 0 0 0
30MAR27 960.00 P 0.00 0.00 0.00 364.16 +27.69 87 0 0 0
30MAR27 970.00 P 0.00 0.00 0.00 371.99 +27.74 87 0 30 0
30MAR27 980.00 P 0.00 0.00 0.00 379.84 +27.80 87 0 0 0
30MAR27 990.00 P 0.00 0.00 0.00 387.70 +27.86 87 0 7 0
30MAR27 1,000.00 P 449.00 449.00 449.00 395.71 +28.07 87 1 27 +1
30MAR27 1,010.00 P 0.00 0.00 0.00 404.06 +17.35 87 0 132 0
30MAR27 1,020.00 P 0.00 0.00 0.00 412.40 +17.64 87 0 131 0
30MAR27 1,030.00 P 0.00 0.00 0.00 420.75 +25.98 87 0 0 0
30MAR27 1,040.00 P 0.00 0.00 0.00 429.10 +30.18 87 0 0 0
30MAR27 1,050.00 P 0.00 0.00 0.00 437.46 +18.35 87 0 160 0
30MAR27 1,060.00 P 0.00 0.00 0.00 445.82 +18.14 87 0 200 0
30MAR27 1,070.00 P 0.00 0.00 0.00 454.18 +26.49 87 0 0 0
30MAR27 1,080.00 P 0.00 0.00 0.00 462.55 +30.67 87 0 0 0
30MAR27 1,090.00 P 0.00 0.00 0.00 470.93 +30.72 87 0 0 0
30MAR27 1,100.00 P 0.00 0.00 0.00 479.31 +30.77 87 0 15 0
30MAR27 1,110.00 P 0.00 0.00 0.00 487.70 +17.11 87 0 183 0
30MAR27 1,120.00 P 0.00 0.00 0.00 496.11 +16.92 87 0 101 0
30MAR27 1,130.00 P 0.00 0.00 0.00 504.53 +25.33 87 0 0 0
30MAR27 1,140.00 P 0.00 0.00 0.00 513.21 +31.27 87 0 0 0
30MAR27 1,150.00 P 0.00 0.00 0.00 522.01 +17.00 87 0 0 0
30MAR27 1,160.00 P 0.00 0.00 0.00 530.80 +17.17 87 0 0 0
30MAR27 1,170.00 P 0.00 0.00 0.00 539.60 +25.96 87 0 0 0
30MAR27 1,180.00 P 0.00 0.00 0.00 548.41 +17.50 87 0 0 0
30MAR27 1,190.00 P 0.00 0.00 0.00 557.22 +17.51 87 0 160 0
30MAR27 1,200.00 P 0.00 0.00 0.00 566.03 +17.28 87 0 136 0
30MAR27 1,210.00 P 0.00 0.00 0.00 574.85 +26.09 87 0 20 0
30MAR27 1,220.00 P 0.00 0.00 0.00 583.67 +16.83 87 0 0 0
30MAR27 1,230.00 P 0.00 0.00 0.00 592.49 +16.60 87 0 0 0
30MAR27 1,240.00 P 0.00 0.00 0.00 601.33 +16.38 87 0 0 0
30MAR27 1,250.00 P 0.00 0.00 0.00 610.17 +16.16 87 0 0 0
30MAR27 1,260.00 P 0.00 0.00 0.00 619.02 +15.95 87 0 0 0
30MAR27 1,270.00 P 0.00 0.00 0.00 627.87 +24.79 87 0 10 0
30MAR27 1,280.00 P 0.00 0.00 0.00 636.74 +33.62 87 0 10 0
30MAR27 1,290.00 P 0.00 0.00 0.00 645.70 +33.76 87 0 30 0
30MAR27 1,300.00 P 0.00 0.00 0.00 654.85 +34.09 87 0 30 0
30MAR27 1,310.00 P 0.00 0.00 0.00 664.01 +34.42 87 0 0 0
30MAR27 1,320.00 P 0.00 0.00 0.00 673.17 +34.74 87 0 0 0
30MAR27 1,330.00 P 0.00 0.00 0.00 682.34 +35.06 87 0 0 0
30MAR27 1,340.00 P 0.00 0.00 0.00 691.51 +35.37 87 0 0 0
30MAR27 1,350.00 P 0.00 0.00 0.00 700.68 +35.50 87 0 0 0
30MAR27 1,360.00 P 0.00 0.00 0.00 709.86 +35.54 87 0 0 0
30MAR27 1,370.00 P 0.00 0.00 0.00 719.04 +15.06 87 0 0 0
30MAR27 1,380.00 P 0.00 0.00 0.00 728.22 +14.82 87 0 0 0
30MAR27 1,390.00 P 0.00 0.00 0.00 737.41 +14.58 87 0 0 0
30MAR27 1,400.00 P 0.00 0.00 0.00 746.61 +23.77 87 0 0 0
30MAR27 1,410.00 P 0.00 0.00 0.00 755.81 +14.11 87 0 0 0
30MAR27 1,420.00 P 0.00 0.00 0.00 765.02 +23.31 87 0 0 0
30MAR27 1,430.00 P 0.00 0.00 0.00 774.23 +32.51 87 0 0 0
30MAR27 1,440.00 P 0.00 0.00 0.00 783.46 +13.42 87 0 0 0
30MAR27 1,450.00 P 0.00 0.00 0.00 792.69 +13.19 87 0 0 0
30MAR27 1,460.00 P 0.00 0.00 0.00 801.93 +22.42 87 0 0 0
30MAR27 1,470.00 P 0.00 0.00 0.00 811.32 +31.80 87 0 0 0
30MAR27 1,480.00 P 0.00 0.00 0.00 820.75 +36.37 87 0 0 0
30MAR27 1,490.00 P 0.00 0.00 0.00 830.20 +36.62 87 0 0 0
30MAR27 1,500.00 P 0.00 0.00 0.00 839.64 +12.76 87 0 0 0
30MAR27 1,510.00 P 0.00 0.00 0.00 849.09 +22.20 87 0 0 0
30MAR27 1,520.00 P 0.00 0.00 0.00 858.54 +31.64 87 0 0 0
30MAR27 1,530.00 P 0.00 0.00 0.00 868.00 +37.36 87 0 0 0
30MAR27 1,540.00 P 0.00 0.00 0.00 877.46 +12.18 87 0 0 0
30MAR27 1,550.00 P 0.00 0.00 0.00 886.92 +21.63 87 0 0 0
30MAR27 1,560.00 P 0.00 0.00 0.00 896.39 +11.67 87 0 0 0
30MAR27 1,570.00 P 0.00 0.00 0.00 905.86 +21.13 87 0 0 0
30MAR27 1,580.00 P 0.00 0.00 0.00 915.34 +11.17 87 0 0 0
30MAR27 1,590.00 P 0.00 0.00 0.00 924.82 +10.91 87 0 0 0
30MAR27 1,600.00 P 0.00 0.00 0.00 934.31 +20.39 87 0 0 0
30MAR27 1,610.00 P 0.00 0.00 0.00 943.81 +10.43 87 0 0 0
30MAR27 1,620.00 P 0.00 0.00 0.00 953.31 +19.92 87 0 0 0
30MAR27 1,630.00 P 0.00 0.00 0.00 962.81 +9.93 87 0 0 0
30MAR27 1,640.00 P 0.00 0.00 0.00 972.32 +19.43 87 0 0 0
30MAR27 1,650.00 P 0.00 0.00 0.00 981.84 +28.94 87 0 0 0
30MAR27 1,660.00 P 0.00 0.00 0.00 991.38 +9.22 87 0 0 0
30MAR27 1,670.00 P 0.00 0.00 0.00 1,001.00 +18.83 87 0 0 0
30MAR27 1,680.00 P 0.00 0.00 0.00 1,011.00 +9.29 87 0 0 0
30MAR27 1,690.00 P 0.00 0.00 0.00 1,021.00 +19.28 87 0 0 0
30MAR27 1,700.00 P 0.00 0.00 0.00 1,031.50 +29.77 88 0 0 0
30MAR27 1,710.00 P 0.00 0.00 0.00 1,041.00 +9.91 88 0 0 0
30MAR27 1,720.00 P 0.00 0.00 0.00 1,051.00 +10.11 89 0 0 0
30MAR27 1,730.00 P 0.00 0.00 0.00 1,060.00 +19.10 88 0 0 0
30MAR27 1,740.00 P 0.00 0.00 0.00 1,070.50 +9.78 89 0 0 0
30MAR27 1,750.00 P 0.00 0.00 0.00 1,080.50 +19.77 89 0 0 0
30MAR27 1,760.00 P 0.00 0.00 0.00 1,090.50 +20.33 90 0 0 0
30MAR27 1,770.00 P 0.00 0.00 0.00 1,100.50 +9.94 90 0 0 0
30MAR27 1,780.00 P 0.00 0.00 0.00 1,110.50 +9.99 90 0 0 0
30MAR27 1,790.00 P 0.00 0.00 0.00 1,120.50 +19.98 91 0 0 0
30MAR27 1,800.00 P 0.00 0.00 0.00 1,130.50 +29.97 91 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 60.75 - 87 0 0 -
29JUN27 430.00 P 0.00 0.00 0.00 64.56 - 87 0 0 -
29JUN27 440.00 P 0.00 0.00 0.00 68.91 - 87 0 0 -
29JUN27 450.00 P 0.00 0.00 0.00 73.26 - 87 0 0 -
29JUN27 460.00 P 0.00 0.00 0.00 77.61 - 87 0 0 -
29JUN27 470.00 P 0.00 0.00 0.00 81.97 - 87 0 0 -
29JUN27 480.00 P 0.00 0.00 0.00 86.33 - 87 0 0 -
29JUN27 490.00 P 0.00 0.00 0.00 90.71 +11.15 87 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 95.19 +11.32 87 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 100.32 +12.13 87 0 0 0
29JUN27 520.00 P 92.52 92.52 92.52 105.46 +12.94 87 1 3 +1
29JUN27 530.00 P 0.00 0.00 0.00 110.59 +13.73 87 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 115.74 +14.01 87 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 120.88 +14.06 87 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 126.04 +14.12 87 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 131.20 +10.67 87 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 136.38 +10.60 87 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 142.13 +11.08 87 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 148.05 +15.71 87 0 1 0
29JUN27 610.00 P 0.00 0.00 0.00 153.96 +12.37 87 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 159.88 +12.96 87 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 165.81 +12.85 87 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 171.74 +12.73 87 0 0 0
29JUN27 650.00 P 198.02 198.02 198.02 177.67 +17.41 87 26 12 -4
29JUN27 660.00 P 0.00 0.00 0.00 183.62 +12.50 87 0 0 0
29JUN27 670.00 P 0.00 0.00 0.00 189.57 +12.39 87 0 45 0
29JUN27 680.00 P 0.00 0.00 0.00 195.58 +17.67 87 0 45 0
29JUN27 690.00 P 0.00 0.00 0.00 202.23 +18.42 87 0 15 0
29JUN27 700.00 P 0.00 0.00 0.00 208.89 +19.18 87 0 15 0
29JUN27 710.00 P 0.00 0.00 0.00 215.55 +19.92 87 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 222.22 +20.64 87 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 228.89 +20.74 87 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 235.56 +20.79 87 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 242.24 +20.85 87 0 15 0
29JUN27 760.00 P 0.00 0.00 0.00 248.92 +20.90 87 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 255.62 +20.97 87 0 15 0
29JUN27 780.00 P 0.00 0.00 0.00 262.32 +13.80 87 0 87 0
29JUN27 790.00 P 0.00 0.00 0.00 269.05 +20.52 87 0 40 0
29JUN27 800.00 P 0.00 0.00 0.00 276.19 +21.62 87 0 51 0
29JUN27 810.00 P 0.00 0.00 0.00 283.53 +22.31 87 0 21 0
29JUN27 820.00 P 0.00 0.00 0.00 290.88 +22.99 87 0 21 0
29JUN27 830.00 P 0.00 0.00 0.00 298.22 +23.66 87 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 305.57 +24.17 87 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 312.92 +24.22 87 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 320.28 +24.27 87 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 327.65 +24.33 87 0 18 0
29JUN27 880.00 P 0.00 0.00 0.00 335.02 +24.38 87 0 0 0
29JUN27 890.00 P 0.00 0.00 0.00 342.40 +24.44 87 0 0 0
29JUN27 900.00 P 0.00 0.00 0.00 349.78 +24.50 87 0 1 0
29JUN27 910.00 P 0.00 0.00 0.00 357.18 +24.57 87 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 364.59 +24.65 87 0 16 0
29JUN27 930.00 P 0.00 0.00 0.00 372.23 +24.95 87 0 15 0
29JUN27 940.00 P 0.00 0.00 0.00 380.17 +25.54 87 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 388.12 +26.14 87 0 0 0
29JUN27 960.00 P 0.00 0.00 0.00 396.07 +26.72 87 0 11 0
29JUN27 970.00 P 0.00 0.00 0.00 404.03 +15.99 87 0 15 0
29JUN27 980.00 P 0.00 0.00 0.00 411.98 +23.93 87 0 21 0
29JUN27 990.00 P 0.00 0.00 0.00 419.94 +27.58 87 0 21 0
29JUN27 1,000.00 P 0.00 0.00 0.00 427.91 +27.63 87 0 18 0
29JUN27 1,010.00 P 0.00 0.00 0.00 435.88 +27.68 87 0 6 0
29JUN27 1,020.00 P 0.00 0.00 0.00 443.86 +27.73 87 0 24 0
29JUN27 1,030.00 P 0.00 0.00 0.00 451.84 +27.79 87 0 9 0
29JUN27 1,040.00 P 0.00 0.00 0.00 459.83 +27.84 87 0 9 0
29JUN27 1,050.00 P 0.00 0.00 0.00 467.83 +14.71 87 0 39 0
29JUN27 1,060.00 P 0.00 0.00 0.00 475.84 +22.71 87 0 0 0
29JUN27 1,070.00 P 0.00 0.00 0.00 483.86 +28.04 87 0 0 0
29JUN27 1,080.00 P 0.00 0.00 0.00 491.90 +28.12 87 0 0 0
29JUN27 1,090.00 P 0.00 0.00 0.00 500.32 +14.43 87 0 0 0
29JUN27 1,100.00 P 0.00 0.00 0.00 508.79 +14.69 87 0 0 0
29JUN27 1,110.00 P 0.00 0.00 0.00 517.25 +14.93 87 0 515 0
29JUN27 1,120.00 P 0.00 0.00 0.00 525.72 +15.17 87 0 500 0
29JUN27 1,130.00 P 0.00 0.00 0.00 534.19 +15.39 87 0 0 0
29JUN27 1,140.00 P 0.00 0.00 0.00 542.67 +15.29 87 0 0 0
29JUN27 1,150.00 P 0.00 0.00 0.00 551.15 +15.08 87 0 0 0
29JUN27 1,160.00 P 0.00 0.00 0.00 559.63 +14.87 87 0 0 0
29JUN27 1,170.00 P 0.00 0.00 0.00 568.12 +14.66 87 0 0 0
29JUN27 1,180.00 P 0.00 0.00 0.00 576.62 +14.45 87 0 0 0
29JUN27 1,190.00 P 0.00 0.00 0.00 585.11 +14.24 87 0 0 0
29JUN27 1,200.00 P 0.00 0.00 0.00 593.62 +22.74 87 0 0 0
29JUN27 1,210.00 P 0.00 0.00 0.00 602.13 +13.83 87 0 0 0
29JUN27 1,220.00 P 0.00 0.00 0.00 610.65 +13.64 87 0 0 0
29JUN27 1,230.00 P 0.00 0.00 0.00 619.17 +13.43 87 0 0 0
29JUN27 1,240.00 P 0.00 0.00 0.00 627.71 +21.96 87 0 0 0
29JUN27 1,250.00 P 0.00 0.00 0.00 636.25 +30.49 87 0 0 0
29JUN27 1,260.00 P 0.00 0.00 0.00 644.82 +31.28 87 0 1 0
29JUN27 1,270.00 P 0.00 0.00 0.00 653.66 +12.97 87 0 0 0
29JUN27 1,280.00 P 0.00 0.00 0.00 662.55 +13.10 87 0 0 0
29JUN27 1,290.00 P 0.00 0.00 0.00 671.44 +21.98 87 0 0 0
29JUN27 1,300.00 P 0.00 0.00 0.00 680.33 +13.34 87 0 0 0
29JUN27 1,310.00 P 0.00 0.00 0.00 689.23 +13.45 87 0 0 0
29JUN27 1,320.00 P 0.00 0.00 0.00 698.14 +22.35 87 0 0 0
29JUN27 1,330.00 P 0.00 0.00 0.00 707.04 +31.24 87 0 0 0
29JUN27 1,340.00 P 0.00 0.00 0.00 715.95 +33.46 87 0 0 0
29JUN27 1,350.00 P 0.00 0.00 0.00 724.87 +33.51 87 0 0 0
29JUN27 1,360.00 P 0.00 0.00 0.00 733.78 +33.54 87 0 0 0
29JUN27 1,370.00 P 0.00 0.00 0.00 742.71 +12.31 87 0 0 0
29JUN27 1,380.00 P 0.00 0.00 0.00 751.63 +21.22 87 0 0 0
29JUN27 1,390.00 P 0.00 0.00 0.00 760.57 +30.15 87 0 0 0
29JUN27 1,400.00 P 0.00 0.00 0.00 769.51 +11.64 87 0 0 0
29JUN27 1,410.00 P 0.00 0.00 0.00 778.45 +11.41 87 0 15 0
29JUN27 1,420.00 P 0.00 0.00 0.00 787.40 +20.35 87 0 0 0
29JUN27 1,430.00 P 0.00 0.00 0.00 796.35 +29.29 87 0 0 0
29JUN27 1,440.00 P 0.00 0.00 0.00 805.32 +33.90 87 0 0 0
29JUN27 1,450.00 P 0.00 0.00 0.00 814.29 +33.95 87 0 0 0
29JUN27 1,460.00 P 0.00 0.00 0.00 823.27 +10.33 87 0 0 0
29JUN27 1,470.00 P 0.00 0.00 0.00 832.27 +19.32 87 0 0 0
29JUN27 1,480.00 P 0.00 0.00 0.00 841.44 +10.10 87 0 0 0
29JUN27 1,490.00 P 0.00 0.00 0.00 850.67 +19.32 87 0 0 0
29JUN27 1,500.00 P 0.00 0.00 0.00 859.91 +28.55 87 0 0 0
29JUN27 1,510.00 P 0.00 0.00 0.00 869.14 +35.16 87 0 0 0
29JUN27 1,520.00 P 0.00 0.00 0.00 878.39 +35.45 87 0 0 0
29JUN27 1,530.00 P 0.00 0.00 0.00 887.63 +35.70 87 0 0 0
29JUN27 1,540.00 P 0.00 0.00 0.00 896.88 +31.60 87 0 0 0
29JUN27 1,550.00 P 0.00 0.00 0.00 906.13 +35.79 87 0 0 0
29JUN27 1,560.00 P 0.00 0.00 0.00 915.38 +9.43 87 0 0 0
29JUN27 1,570.00 P 0.00 0.00 0.00 924.64 +18.68 87 0 0 0
29JUN27 1,580.00 P 0.00 0.00 0.00 933.90 +27.93 87 0 0 0
29JUN27 1,590.00 P 0.00 0.00 0.00 943.17 +29.26 87 0 0 0
29JUN27 1,600.00 P 0.00 0.00 0.00 952.44 +35.95 87 0 0 0
29JUN27 1,610.00 P 0.00 0.00 0.00 961.72 +28.34 87 0 0 0
29JUN27 1,620.00 P 0.00 0.00 0.00 971.00 +36.03 87 0 0 0
29JUN27 1,630.00 P 0.00 0.00 0.00 980.28 +27.40 87 0 0 0
29JUN27 1,640.00 P 0.00 0.00 0.00 989.57 +36.10 87 0 0 0
29JUN27 1,650.00 P 0.00 0.00 0.00 998.87 +36.15 87 0 0 0
29JUN27 1,660.00 P 0.00 0.00 0.00 1,008.17 +26.01 87 0 0 0
29JUN27 1,670.00 P 0.00 0.00 0.00 1,017.47 +35.30 87 0 0 0
29JUN27 1,680.00 P 0.00 0.00 0.00 1,026.79 +25.08 87 0 0 0
29JUN27 1,690.00 P 0.00 0.00 0.00 1,036.10 +34.38 87 0 0 0
29JUN27 1,700.00 P 0.00 0.00 0.00 1,045.43 +36.36 87 0 0 0
29JUN27 1,710.00 P 0.00 0.00 0.00 1,054.76 +23.67 87 0 0 0
29JUN27 1,720.00 P 0.00 0.00 0.00 1,064.13 +23.24 87 0 0 0
29JUN27 1,730.00 P 0.00 0.00 0.00 1,073.62 +32.72 87 0 0 0
29JUN27 1,740.00 P 0.00 0.00 0.00 1,083.13 +22.41 87 0 0 0
29JUN27 1,750.00 P 0.00 0.00 0.00 1,092.63 +31.90 87 0 0 0
29JUN27 1,760.00 P 0.00 0.00 0.00 1,102.14 +31.97 87 0 0 0
29JUN27 1,770.00 P 0.00 0.00 0.00 1,111.65 +21.09 87 0 0 0
29JUN27 1,780.00 P 0.00 0.00 0.00 1,121.16 +20.65 87 0 0 0
29JUN27 1,790.00 P 0.00 0.00 0.00 1,130.68 +30.16 87 0 30 0
29JUN27 1,800.00 P 0.00 0.00 0.00 1,140.20 +37.70 87 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 78.50 - 87 0 0 -
29SEP27 430.00 P 0.00 0.00 0.00 83.03 - 87 0 0 -
29SEP27 440.00 P 0.00 0.00 0.00 87.57 - 87 0 0 -
29SEP27 450.00 P 0.00 0.00 0.00 92.11 - 87 0 0 -
29SEP27 460.00 P 0.00 0.00 0.00 96.66 - 87 0 0 -
29SEP27 470.00 P 0.00 0.00 0.00 101.23 - 87 0 0 -
29SEP27 480.00 P 0.00 0.00 0.00 106.09 - 87 0 0 -
29SEP27 490.00 P 0.00 0.00 0.00 111.41 +12.14 87 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 116.72 +12.93 87 0 0 0
29SEP27 510.00 P 0.00 0.00 0.00 122.04 +13.68 87 0 0 0
29SEP27 520.00 P 0.00 0.00 0.00 127.36 +13.74 87 0 0 0
29SEP27 530.00 P 0.00 0.00 0.00 132.69 +13.80 87 0 0 0
29SEP27 540.00 P 0.00 0.00 0.00 138.02 +13.87 87 0 0 0
29SEP27 550.00 P 0.00 0.00 0.00 143.37 +13.94 87 0 0 0
29SEP27 560.00 P 0.00 0.00 0.00 148.72 +14.01 87 0 0 0
29SEP27 570.00 P 178.00 178.00 178.00 154.19 +10.00 87 1 1 +1
29SEP27 580.00 P 0.00 0.00 0.00 160.27 +10.63 87 0 0 0
29SEP27 590.00 P 0.00 0.00 0.00 166.35 +11.26 87 0 0 0
29SEP27 600.00 P 0.00 0.00 0.00 172.44 +11.87 87 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 178.53 +12.16 87 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 184.62 +12.04 87 0 0 0
29SEP27 630.00 P 0.00 0.00 0.00 190.73 +11.93 87 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 196.83 +11.80 87 0 0 0
29SEP27 650.00 P 0.00 0.00 0.00 202.95 +11.70 87 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 209.07 +11.59 87 0 1 0
29SEP27 670.00 P 0.00 0.00 0.00 215.21 +11.49 87 0 30 0
29SEP27 680.00 P 0.00 0.00 0.00 221.40 +11.49 87 0 15 0
29SEP27 690.00 P 0.00 0.00 0.00 228.21 +18.29 87 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 235.03 +19.03 87 0 1 0
29SEP27 710.00 P 0.00 0.00 0.00 241.84 +19.75 87 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 248.66 +20.44 87 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 255.48 +20.54 87 0 0 0
29SEP27 740.00 P 0.00 0.00 0.00 262.31 +20.60 87 0 0 0
29SEP27 750.00 P 0.00 0.00 0.00 269.14 +20.66 87 0 1 0
29SEP27 760.00 P 0.00 0.00 0.00 275.98 +20.72 87 0 0 0
29SEP27 770.00 P 0.00 0.00 0.00 282.82 +20.78 87 0 1 0
29SEP27 780.00 P 0.00 0.00 0.00 289.68 +20.86 87 0 0 0
29SEP27 790.00 P 0.00 0.00 0.00 296.54 +20.93 87 0 0 0
29SEP27 800.00 P 0.00 0.00 0.00 303.41 +21.00 87 0 0 0
29SEP27 810.00 P 0.00 0.00 0.00 310.32 +21.11 87 0 0 0
29SEP27 820.00 P 0.00 0.00 0.00 317.69 +21.68 87 0 0 0
29SEP27 830.00 P 0.00 0.00 0.00 325.17 +22.34 87 0 0 0
29SEP27 840.00 P 0.00 0.00 0.00 332.64 +22.98 87 0 0 0
29SEP27 850.00 P 0.00 0.00 0.00 340.12 +23.61 87 0 1 0
29SEP27 860.00 P 0.00 0.00 0.00 347.61 +24.05 87 0 0 0
29SEP27 870.00 P 0.00 0.00 0.00 355.10 +24.10 87 0 0 0
29SEP27 880.00 P 0.00 0.00 0.00 362.59 +24.15 87 0 0 0
29SEP27 890.00 P 0.00 0.00 0.00 370.09 +24.21 87 0 0 0
29SEP27 900.00 P 0.00 0.00 0.00 377.59 +24.27 87 0 0 0
29SEP27 910.00 P 0.00 0.00 0.00 385.10 +24.33 87 0 0 0
29SEP27 920.00 P 0.00 0.00 0.00 392.62 +24.40 87 0 0 0
29SEP27 930.00 P 0.00 0.00 0.00 400.14 +24.46 87 0 0 0
29SEP27 940.00 P 0.00 0.00 0.00 407.67 +24.52 87 0 0 0
29SEP27 950.00 P 0.00 0.00 0.00 415.21 +24.59 87 0 0 0
29SEP27 960.00 P 0.00 0.00 0.00 422.77 +24.68 87 0 0 0
29SEP27 970.00 P 0.00 0.00 0.00 430.38 +24.81 87 0 0 0
29SEP27 980.00 P 0.00 0.00 0.00 438.42 +25.36 87 0 0 0
29SEP27 990.00 P 0.00 0.00 0.00 446.48 +25.92 87 0 0 0
29SEP27 1,000.00 P 0.00 0.00 0.00 454.54 +26.47 87 0 0 0
29SEP27 1,010.00 P 0.00 0.00 0.00 462.61 +27.02 87 0 0 0
29SEP27 1,020.00 P 0.00 0.00 0.00 470.68 +27.48 87 0 0 0
29SEP27 1,030.00 P 0.00 0.00 0.00 478.75 +27.53 87 0 0 0
29SEP27 1,040.00 P 0.00 0.00 0.00 486.82 +27.57 87 0 0 0
29SEP27 1,050.00 P 0.00 0.00 0.00 494.90 +27.62 87 0 0 0
29SEP27 1,060.00 P 0.00 0.00 0.00 502.99 +27.68 87 0 0 0
29SEP27 1,070.00 P 0.00 0.00 0.00 511.08 +27.73 87 0 0 0
29SEP27 1,080.00 P 0.00 0.00 0.00 519.18 +27.79 87 0 0 0
29SEP27 1,090.00 P 0.00 0.00 0.00 527.28 +27.85 87 0 0 0
29SEP27 1,100.00 P 0.00 0.00 0.00 535.38 +27.90 87 0 0 0
29SEP27 1,110.00 P 0.00 0.00 0.00 543.50 +27.96 87 0 0 0
29SEP27 1,120.00 P 0.00 0.00 0.00 551.62 +28.02 87 0 0 0
29SEP27 1,130.00 P 0.00 0.00 0.00 559.75 +28.09 87 0 0 0
29SEP27 1,140.00 P 0.00 0.00 0.00 567.89 +28.16 87 0 0 0
29SEP27 1,150.00 P 0.00 0.00 0.00 576.05 +28.24 87 0 0 0
29SEP27 1,160.00 P 0.00 0.00 0.00 584.29 +28.40 87 0 0 0
29SEP27 1,170.00 P 0.00 0.00 0.00 592.84 +28.86 87 0 0 0
29SEP27 1,180.00 P 0.00 0.00 0.00 601.39 +29.31 87 0 0 0
29SEP27 1,190.00 P 0.00 0.00 0.00 609.95 +29.76 87 0 0 0
29SEP27 1,200.00 P 0.00 0.00 0.00 618.51 +30.20 87 0 0 0
29SEP27 1,210.00 P 0.00 0.00 0.00 627.08 +30.62 87 0 0 0
29SEP27 1,220.00 P 0.00 0.00 0.00 635.64 +30.71 87 0 0 0
29SEP27 1,230.00 P 0.00 0.00 0.00 644.21 +30.76 87 0 0 0
29SEP27 1,240.00 P 0.00 0.00 0.00 652.79 +30.80 87 0 0 0
29SEP27 1,250.00 P 0.00 0.00 0.00 661.37 +30.85 87 0 0 0
29SEP27 1,260.00 P 0.00 0.00 0.00 669.95 +30.89 87 0 0 0
29SEP27 1,270.00 P 0.00 0.00 0.00 678.54 +30.94 87 0 0 0
29SEP27 1,280.00 P 0.00 0.00 0.00 687.14 +31.00 87 0 0 0
29SEP27 1,290.00 P 0.00 0.00 0.00 695.73 +31.04 87 0 0 0
29SEP27 1,300.00 P 0.00 0.00 0.00 704.34 +31.09 87 0 0 0
29SEP27 1,310.00 P 0.00 0.00 0.00 712.95 +31.15 87 0 0 0
29SEP27 1,320.00 P 0.00 0.00 0.00 721.56 +31.19 87 0 0 0
29SEP27 1,330.00 P 0.00 0.00 0.00 730.18 +31.24 87 0 0 0
29SEP27 1,340.00 P 0.00 0.00 0.00 738.81 +31.30 87 0 0 0
29SEP27 1,350.00 P 0.00 0.00 0.00 747.45 +31.37 87 0 0 0
29SEP27 1,360.00 P 0.00 0.00 0.00 756.09 +31.42 87 0 0 0
29SEP27 1,370.00 P 0.00 0.00 0.00 764.74 +31.49 87 0 0 0
TOTAL PUT 4,565 21,474 +2,308
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KCH - KINGSOFT CLOUD CLOSING PRICE HK$ 4.930
18SEP26 4.05 C 0.00 0.00 0.00 0.90 - 148 0 0 -
18SEP26 4.10 C 0.00 0.00 0.00 0.85 -0.12 140 0 0 0
18SEP26 4.15 C 0.00 0.00 0.00 0.80 -0.12 133 0 0 0
18SEP26 4.20 C 0.00 0.00 0.00 0.75 -0.12 126 0 0 0
18SEP26 4.25 C 0.00 0.00 0.00 0.70 -0.12 118 0 0 0
18SEP26 4.30 C 0.00 0.00 0.00 0.65 -0.12 111 0 0 0
18SEP26 4.35 C 0.00 0.00 0.00 0.60 -0.12 104 0 0 0
18SEP26 4.40 C 0.00 0.00 0.00 0.55 -0.14 97 0 0 0
18SEP26 4.45 C 0.00 0.00 0.00 0.50 -0.14 89 0 0 0
18SEP26 4.50 C 0.00 0.00 0.00 0.45 -0.14 82 0 0 0
18SEP26 4.55 C 0.00 0.00 0.00 0.40 -0.14 75 0 0 0
18SEP26 4.60 C 0.00 0.00 0.00 0.36 -0.13 77 0 0 0
18SEP26 4.65 C 0.00 0.00 0.00 0.31 -0.13 69 0 0 0
18SEP26 4.70 C 0.00 0.00 0.00 0.26 -0.14 61 0 0 0
18SEP26 4.75 C 0.00 0.00 0.00 0.22 -0.14 60 0 0 0
18SEP26 4.80 C 0.00 0.00 0.00 0.18 -0.14 57 0 0 0
18SEP26 4.85 C 0.00 0.00 0.00 0.16 -0.11 64 0 0 0
18SEP26 4.90 C 0.00 0.00 0.00 0.13 -0.11 63 0 0 0
18SEP26 4.95 C 0.00 0.00 0.00 0.10 -0.11 61 0 0 0
18SEP26 5.00 C 0.00 0.00 0.00 0.08 -0.10 61 0 0 0
18SEP26 5.10 C 0.00 0.00 0.00 0.05 -0.08 63 0 0 0
18SEP26 5.20 C 0.00 0.00 0.00 0.03 -0.06 65 0 0 0
18SEP26 5.30 C 0.00 0.00 0.00 0.02 -0.04 69 0 0 0
18SEP26 5.40 C 0.03 0.03 0.03 0.01 -0.03 68 20 20 +20
18SEP26 5.50 C 0.00 0.00 0.00 0.01 -0.01 78 0 0 0
18SEP26 5.60 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
18SEP26 5.70 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
18SEP26 5.80 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
18SEP26 5.90 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
18SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
18SEP26 6.10 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
18SEP26 6.20 C 0.00 0.00 0.00 0.01 0.00 140 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 0.00 155 0 30 0
18SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 163 0 22 0
18SEP26 6.60 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
18SEP26 6.70 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
18SEP26 6.80 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
18SEP26 6.90 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
18SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
18SEP26 7.10 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
18SEP26 7.20 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
18SEP26 7.30 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
18SEP26 7.40 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
18SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
18SEP26 7.60 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
18SEP26 7.70 C 0.00 0.00 0.00 0.01 0.00 240 0 0 0
25SEP26 4.05 C 0.00 0.00 0.00 0.90 - 78 0 0 -
25SEP26 4.10 C 0.00 0.00 0.00 0.85 -0.12 74 0 0 0
25SEP26 4.15 C 0.00 0.00 0.00 0.80 -0.12 71 0 0 0
25SEP26 4.20 C 0.00 0.00 0.00 0.76 -0.14 75 0 0 0
25SEP26 4.25 C 0.00 0.00 0.00 0.71 -0.14 71 0 0 0
25SEP26 4.30 C 0.00 0.00 0.00 0.66 -0.14 67 0 0 0
25SEP26 4.35 C 0.00 0.00 0.00 0.63 -0.12 74 0 0 0
25SEP26 4.40 C 0.00 0.00 0.00 0.58 -0.12 70 0 0 0
25SEP26 4.45 C 0.00 0.00 0.00 0.54 -0.12 70 0 0 0
25SEP26 4.50 C 0.00 0.00 0.00 0.50 -0.11 70 0 0 0
25SEP26 4.55 C 0.00 0.00 0.00 0.45 -0.12 64 0 0 0
25SEP26 4.60 C 0.00 0.00 0.00 0.42 -0.11 67 0 0 0
25SEP26 4.65 C 0.00 0.00 0.00 0.38 -0.11 65 0 0 0
25SEP26 4.70 C 0.00 0.00 0.00 0.33 -0.12 60 0 0 0
25SEP26 4.75 C 0.00 0.00 0.00 0.29 -0.13 57 0 0 0
25SEP26 4.80 C 0.00 0.00 0.00 0.26 -0.12 57 0 0 0
25SEP26 4.85 C 0.00 0.00 0.00 0.24 -0.11 60 0 0 0
25SEP26 4.90 C 0.00 0.00 0.00 0.21 -0.10 59 0 0 0
25SEP26 4.95 C 0.00 0.00 0.00 0.19 -0.09 60 0 0 0
25SEP26 5.00 C 0.00 0.00 0.00 0.17 -0.09 61 0 0 0
25SEP26 5.10 C 0.00 0.00 0.00 0.13 -0.08 61 0 0 0
25SEP26 5.20 C 0.00 0.00 0.00 0.09 -0.07 58 0 0 0
25SEP26 5.30 C 0.00 0.00 0.00 0.07 -0.05 60 0 0 0
25SEP26 5.40 C 0.00 0.00 0.00 0.05 -0.05 59 0 0 0
25SEP26 5.50 C 0.00 0.00 0.00 0.04 -0.04 62 0 0 0
25SEP26 5.60 C 0.00 0.00 0.00 0.03 -0.03 63 0 0 0
25SEP26 5.70 C 0.00 0.00 0.00 0.02 -0.02 62 0 0 0
25SEP26 5.80 C 0.00 0.00 0.00 0.01 -0.02 58 0 0 0
25SEP26 5.90 C 0.00 0.00 0.00 0.01 -0.01 63 0 0 0
25SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
25SEP26 6.10 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
25SEP26 6.20 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
25SEP26 6.30 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
25SEP26 6.40 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
25SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
25SEP26 6.60 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
25SEP26 6.70 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
25SEP26 6.80 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
25SEP26 6.90 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
25SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
25SEP26 7.10 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
25SEP26 7.20 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.85 - 62 0 0 -
29SEP26 4.20 C 0.00 0.00 0.00 0.76 -0.15 63 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.67 -0.15 61 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.58 -0.14 58 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.52 -0.12 66 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.44 -0.12 63 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.36 -0.12 59 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.31 -0.10 62 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.24 -0.11 57 0 0 0
29SEP26 5.00 C 0.30 0.30 0.24 0.20 -0.09 59 4 4 +4
29SEP26 5.25 C 0.18 0.18 0.16 0.11 -0.07 58 11 39 +9
29SEP26 5.50 C 0.09 0.09 0.09 0.06 -0.04 60 4 36 0
29SEP26 5.75 C 0.00 0.00 0.00 0.03 -0.03 60 0 193 0
29SEP26 6.00 C 0.00 0.00 0.00 0.02 -0.01 65 0 292 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 -0.01 66 0 46 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 75 0 70 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 91 0 45 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 0.00 105 0 49 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 124 0 105 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 130 0 45 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 136 0 39 0
29OCT26 4.10 C 0.00 0.00 0.00 0.98 - 69 0 0 -
29OCT26 4.20 C 0.00 0.00 0.00 0.89 -0.13 66 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.83 -0.10 68 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.75 -0.12 65 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.69 -0.11 66 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.64 -0.08 67 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.57 -0.11 65 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.50 -0.11 62 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.45 -0.11 62 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.41 -0.09 63 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.31 -0.08 63 0 46 0
29OCT26 5.50 C 0.00 0.00 0.00 0.24 -0.06 64 0 90 0
29OCT26 5.75 C 0.00 0.00 0.00 0.18 -0.05 64 0 45 0
29OCT26 6.00 C 0.00 0.00 0.00 0.13 -0.04 64 0 21 0
29OCT26 6.25 C 0.00 0.00 0.00 0.10 -0.03 65 0 60 0
29OCT26 6.50 C 0.00 0.00 0.00 0.07 -0.03 65 0 75 0
29OCT26 6.75 C 0.00 0.00 0.00 0.05 -0.02 65 0 16 0
29OCT26 7.00 C 0.00 0.00 0.00 0.04 -0.01 66 0 15 0
29OCT26 7.25 C 0.00 0.00 0.00 0.03 -0.01 67 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 0.02 -0.01 66 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 -0.01 63 0 45 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 76 0 46 0
27NOV26 4.10 C 0.00 0.00 0.00 1.11 - 73 0 0 -
27NOV26 4.20 C 0.00 0.00 0.00 1.03 -0.12 71 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.96 -0.12 70 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.91 -0.10 71 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.85 -0.10 71 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.80 -0.09 71 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.74 -0.08 70 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.66 -0.12 66 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.62 -0.09 67 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.58 -0.09 68 0 15 0
27NOV26 5.25 C 0.00 0.00 0.00 0.48 -0.08 68 0 15 0
27NOV26 5.50 C 0.00 0.00 0.00 0.40 -0.07 68 0 15 0
27NOV26 5.75 C 0.00 0.00 0.00 0.33 -0.06 68 0 45 0
27NOV26 6.00 C 0.00 0.00 0.00 0.27 -0.05 68 0 165 0
27NOV26 6.25 C 0.00 0.00 0.00 0.23 -0.04 69 0 150 0
27NOV26 6.50 C 0.00 0.00 0.00 0.18 -0.04 68 0 135 0
27NOV26 6.75 C 0.00 0.00 0.00 0.15 -0.03 69 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 0.12 -0.02 69 0 90 0
27NOV26 7.25 C 0.00 0.00 0.00 0.10 -0.02 69 0 30 0
27NOV26 7.50 C 0.00 0.00 0.00 0.08 -0.02 69 0 30 0
27NOV26 7.75 C 0.00 0.00 0.00 0.07 -0.01 70 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.05 -0.01 68 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.04 -0.01 68 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.03 -0.01 68 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.02 -0.01 66 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.19 - 69 0 0 -
30DEC26 4.20 C 0.00 0.00 0.00 1.15 -0.07 72 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.08 -0.08 70 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.02 -0.11 70 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.97 -0.10 70 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.91 -0.10 70 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.86 -0.10 69 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.79 -0.11 67 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.75 -0.10 68 0 15 0
30DEC26 5.00 C 0.00 0.00 0.00 0.72 -0.08 69 0 30 0
30DEC26 5.25 C 0.00 0.00 0.00 0.62 -0.08 69 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.53 -0.08 68 0 75 0
30DEC26 5.75 C 0.54 0.54 0.54 0.46 -0.06 69 75 90 +45
30DEC26 6.00 C 0.47 0.47 0.47 0.40 -0.05 69 75 155 +29
30DEC26 6.25 C 0.41 0.41 0.41 0.35 -0.04 70 75 110 +75
30DEC26 6.50 C 0.00 0.00 0.00 0.30 -0.03 70 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.26 -0.03 70 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.22 -0.02 70 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.19 -0.02 70 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.16 -0.02 70 0 2 0
30DEC26 7.75 C 0.00 0.00 0.00 0.14 -0.01 70 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.12 -0.01 70 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.10 -0.01 70 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.09 -0.01 71 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.07 -0.01 69 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.44 - 71 0 0 -
30MAR27 4.20 C 0.00 0.00 0.00 1.38 -0.08 70 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.33 -0.10 71 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.28 -0.10 71 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.23 -0.10 70 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.18 -0.10 70 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.14 -0.09 70 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.09 -0.09 70 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.04 -0.10 69 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.00 -0.10 69 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.90 -0.09 69 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.83 -0.07 70 0 1 0
30MAR27 5.75 C 0.00 0.00 0.00 0.75 -0.07 70 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.68 -0.07 70 0 140 0
30MAR27 6.25 C 0.00 0.00 0.00 0.62 -0.06 70 0 220 0
30MAR27 6.50 C 0.00 0.00 0.00 0.57 -0.05 71 0 87 0
30MAR27 6.75 C 0.00 0.00 0.00 0.51 -0.05 70 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.47 -0.04 71 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.42 -0.04 70 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.39 -0.03 71 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.35 -0.03 70 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.32 -0.03 71 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.29 -0.03 70 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.25 -0.04 69 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.24 -0.02 70 0 30 0
29JUN27 4.10 C 0.00 0.00 0.00 1.64 - 72 0 0 -
29JUN27 4.20 C 0.00 0.00 0.00 1.59 -0.07 71 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.55 -0.07 72 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.50 -0.07 72 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.45 -0.07 71 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.41 -0.07 71 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.37 -0.06 72 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.33 -0.06 72 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.29 -0.06 71 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.24 -0.07 71 110 110 +110
29JUN27 5.25 C 0.00 0.00 0.00 1.16 -0.06 71 110 110 +110
29JUN27 5.50 C 0.00 0.00 0.00 1.07 -0.09 71 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.00 -0.07 71 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.92 -0.08 71 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.86 -0.07 71 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.80 -0.07 71 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.75 -0.06 71 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.70 -0.05 71 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.65 -0.05 71 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.60 -0.05 71 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.56 -0.05 71 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.52 -0.05 71 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.49 -0.04 71 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.46 -0.03 71 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.43 -0.03 71 0 4 0
29SEP27 4.10 C 0.00 0.00 0.00 1.83 - 73 0 0 -
29SEP27 4.20 C 0.00 0.00 0.00 1.78 -0.06 73 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.74 -0.06 73 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.70 -0.05 73 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.65 -0.06 73 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.61 -0.06 73 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.55 -0.08 71 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.51 -0.11 71 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.48 -0.09 72 0 35 0
29SEP27 5.00 C 0.00 0.00 0.00 1.44 -0.10 71 0 35 0
29SEP27 5.25 C 0.00 0.00 0.00 1.35 -0.10 71 0 35 0
29SEP27 5.50 C 0.00 0.00 0.00 1.27 -0.09 71 0 35 0
29SEP27 5.75 C 0.00 0.00 0.00 1.20 -0.09 71 0 35 0
29SEP27 6.00 C 0.00 0.00 0.00 1.13 -0.08 71 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.07 -0.08 72 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.01 -0.08 72 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.96 -0.07 72 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.90 -0.07 72 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.83 -0.08 71 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.81 -0.03 72 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.77 -0.02 72 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.72 -0.03 72 0 0 0
TOTAL CALL 484 3,613 +402
18SEP26 4.05 P 0.00 0.00 0.00 0.01 - 129 0 0 -
18SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
18SEP26 4.15 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
18SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
18SEP26 4.25 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
18SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
18SEP26 4.35 P 0.00 0.00 0.00 0.01 0.00 89 0 45 0
18SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
18SEP26 4.45 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
18SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
18SEP26 4.55 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
18SEP26 4.60 P 0.01 0.01 0.01 0.02 +0.01 68 11 11 +11
18SEP26 4.65 P 0.00 0.00 0.00 0.03 +0.01 70 0 0 0
18SEP26 4.70 P 0.03 0.03 0.03 0.04 +0.01 70 10 10 +10
18SEP26 4.75 P 0.00 0.00 0.00 0.05 +0.01 68 0 0 0
18SEP26 4.80 P 0.00 0.00 0.00 0.06 +0.01 64 0 0 0
18SEP26 4.85 P 0.00 0.00 0.00 0.08 +0.02 65 0 45 0
18SEP26 4.90 P 0.00 0.00 0.00 0.10 +0.03 64 0 10 0
18SEP26 4.95 P 0.00 0.00 0.00 0.13 +0.04 67 0 0 0
18SEP26 5.00 P 0.12 0.12 0.12 0.16 +0.06 68 3 5 +3
18SEP26 5.10 P 0.00 0.00 0.00 0.23 +0.08 70 0 0 0
18SEP26 5.20 P 0.00 0.00 0.00 0.31 +0.09 73 0 20 0
18SEP26 5.30 P 0.00 0.00 0.00 0.40 +0.11 80 0 26 0
18SEP26 5.40 P 0.00 0.00 0.00 0.47 +0.10 0 0 26 0
18SEP26 5.50 P 0.00 0.00 0.00 0.57 +0.11 0 0 0 0
18SEP26 5.60 P 0.00 0.00 0.00 0.67 +0.13 0 0 0 0
18SEP26 5.70 P 0.00 0.00 0.00 0.77 +0.13 0 0 0 0
18SEP26 5.80 P 0.00 0.00 0.00 0.87 +0.13 0 0 0 0
18SEP26 5.90 P 0.00 0.00 0.00 0.97 +0.13 0 0 0 0
18SEP26 6.00 P 0.00 0.00 0.00 1.07 +0.13 0 0 0 0
18SEP26 6.10 P 0.00 0.00 0.00 1.17 +0.13 0 0 0 0
18SEP26 6.20 P 0.00 0.00 0.00 1.27 +0.13 0 0 0 0
18SEP26 6.30 P 0.00 0.00 0.00 1.37 +0.13 0 0 0 0
18SEP26 6.40 P 0.00 0.00 0.00 1.47 +0.13 0 0 0 0
18SEP26 6.50 P 0.00 0.00 0.00 1.57 +0.13 0 0 0 0
18SEP26 6.60 P 0.00 0.00 0.00 1.67 +0.13 0 0 0 0
18SEP26 6.70 P 0.00 0.00 0.00 1.77 +0.13 0 0 0 0
18SEP26 6.80 P 0.00 0.00 0.00 1.87 +0.13 0 0 0 0
18SEP26 6.90 P 0.00 0.00 0.00 1.97 +0.13 0 0 0 0
18SEP26 7.00 P 0.00 0.00 0.00 2.07 +0.13 0 0 0 0
18SEP26 7.10 P 0.00 0.00 0.00 2.17 +0.13 0 0 0 0
18SEP26 7.20 P 0.00 0.00 0.00 2.27 +0.13 0 0 0 0
18SEP26 7.30 P 0.00 0.00 0.00 2.37 +0.13 0 0 0 0
18SEP26 7.40 P 0.00 0.00 0.00 2.47 +0.13 0 0 0 0
18SEP26 7.50 P 0.00 0.00 0.00 2.57 +0.13 0 0 0 0
18SEP26 7.60 P 0.00 0.00 0.00 2.67 +0.13 0 0 0 0
18SEP26 7.70 P 0.00 0.00 0.00 2.77 +0.13 0 0 0 0
25SEP26 4.05 P 0.00 0.00 0.00 0.01 - 70 0 0 -
25SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
25SEP26 4.15 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
25SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
25SEP26 4.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
25SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
25SEP26 4.35 P 0.00 0.00 0.00 0.02 +0.01 58 0 0 0
25SEP26 4.40 P 0.00 0.00 0.00 0.03 +0.02 60 0 0 0
25SEP26 4.45 P 0.00 0.00 0.00 0.04 +0.02 62 0 0 0
25SEP26 4.50 P 0.00 0.00 0.00 0.05 +0.02 62 0 0 0
25SEP26 4.55 P 0.00 0.00 0.00 0.06 +0.02 62 0 0 0
25SEP26 4.60 P 0.00 0.00 0.00 0.08 +0.03 65 0 0 0
25SEP26 4.65 P 0.00 0.00 0.00 0.09 +0.03 63 0 0 0
25SEP26 4.70 P 0.00 0.00 0.00 0.10 +0.02 61 0 0 0
25SEP26 4.75 P 0.00 0.00 0.00 0.12 +0.03 62 0 0 0
25SEP26 4.80 P 0.00 0.00 0.00 0.14 +0.04 62 0 3 0
25SEP26 4.85 P 0.00 0.00 0.00 0.16 +0.04 61 0 0 0
25SEP26 4.90 P 0.00 0.00 0.00 0.18 +0.04 60 0 0 0
25SEP26 4.95 P 0.00 0.00 0.00 0.21 +0.05 61 0 0 0
25SEP26 5.00 P 0.19 0.19 0.19 0.24 +0.07 62 5 5 +5
25SEP26 5.10 P 0.00 0.00 0.00 0.31 +0.09 65 0 10 0
25SEP26 5.20 P 0.00 0.00 0.00 0.38 +0.09 66 0 0 0
25SEP26 5.30 P 0.00 0.00 0.00 0.45 +0.10 65 0 0 0
25SEP26 5.40 P 0.00 0.00 0.00 0.54 +0.11 69 0 0 0
25SEP26 5.50 P 0.00 0.00 0.00 0.59 +0.07 52 0 0 0
25SEP26 5.60 P 0.00 0.00 0.00 0.69 +0.12 58 0 0 0
25SEP26 5.70 P 0.00 0.00 0.00 0.78 +0.11 56 0 0 0
25SEP26 5.80 P 0.00 0.00 0.00 0.87 +0.11 0 0 0 0
25SEP26 5.90 P 0.00 0.00 0.00 0.97 +0.13 0 0 0 0
25SEP26 6.00 P 0.00 0.00 0.00 1.07 +0.13 0 0 0 0
25SEP26 6.10 P 0.00 0.00 0.00 1.17 +0.13 0 0 0 0
25SEP26 6.20 P 0.00 0.00 0.00 1.27 +0.13 0 0 0 0
25SEP26 6.30 P 0.00 0.00 0.00 1.37 +0.13 0 0 0 0
25SEP26 6.40 P 0.00 0.00 0.00 1.47 +0.13 0 0 0 0
25SEP26 6.50 P 0.00 0.00 0.00 1.57 +0.13 0 0 0 0
25SEP26 6.60 P 0.00 0.00 0.00 1.67 +0.13 0 0 0 0
25SEP26 6.70 P 0.00 0.00 0.00 1.77 +0.13 0 0 0 0
25SEP26 6.80 P 0.00 0.00 0.00 1.87 +0.13 0 0 0 0
25SEP26 6.90 P 0.00 0.00 0.00 1.97 +0.13 0 0 0 0
25SEP26 7.00 P 0.00 0.00 0.00 2.07 +0.13 0 0 0 0
25SEP26 7.10 P 0.00 0.00 0.00 2.17 +0.13 0 0 0 0
25SEP26 7.20 P 0.00 0.00 0.00 2.27 +0.13 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.02 - 66 0 0 -
29SEP26 4.20 P 0.00 0.00 0.00 0.03 +0.01 66 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.04 +0.01 64 0 1 0
29SEP26 4.40 P 0.00 0.00 0.00 0.05 +0.01 61 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.07 +0.01 60 0 20 0
29SEP26 4.60 P 0.00 0.00 0.00 0.10 +0.02 61 0 2 0
29SEP26 4.70 P 0.00 0.00 0.00 0.13 +0.03 60 0 2 0
29SEP26 4.80 P 0.00 0.00 0.00 0.17 +0.04 60 0 15 0
29SEP26 4.90 P 0.00 0.00 0.00 0.22 +0.05 61 0 42 0
29SEP26 5.00 P 0.23 0.23 0.23 0.27 +0.06 60 20 75 -5
29SEP26 5.25 P 0.39 0.39 0.39 0.42 +0.07 57 2 104 -2
29SEP26 5.50 P 0.00 0.00 0.00 0.62 +0.09 58 0 67 0
29SEP26 5.75 P 0.00 0.00 0.00 0.84 +0.11 57 0 73 0
29SEP26 6.00 P 0.00 0.00 0.00 1.08 +0.12 61 0 61 0
29SEP26 6.25 P 0.00 0.00 0.00 1.32 +0.13 0 0 106 0
29SEP26 6.50 P 0.00 0.00 0.00 1.57 +0.13 0 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 1.82 +0.13 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.07 +0.13 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.32 +0.13 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.57 +0.13 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.82 +0.13 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.07 +0.13 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.32 +0.13 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.57 +0.13 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.82 +0.13 0 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.12 - 66 0 0 -
29OCT26 4.20 P 0.00 0.00 0.00 0.14 +0.02 64 0 1 0
29OCT26 4.30 P 0.00 0.00 0.00 0.17 +0.02 65 0 1 0
29OCT26 4.40 P 0.00 0.00 0.00 0.20 +0.03 64 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.24 +0.03 65 0 2 0
29OCT26 4.60 P 0.00 0.00 0.00 0.28 +0.04 65 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.32 +0.04 65 0 10 0
29OCT26 4.80 P 0.00 0.00 0.00 0.37 +0.06 65 0 6 0
29OCT26 4.90 P 0.00 0.00 0.00 0.42 +0.05 65 0 17 0
29OCT26 5.00 P 0.44 0.44 0.44 0.48 +0.07 65 3 46 +3
29OCT26 5.25 P 0.60 0.60 0.60 0.63 +0.08 65 5 75 0
29OCT26 5.50 P 0.00 0.00 0.00 0.78 +0.07 62 0 75 0
29OCT26 5.75 P 0.00 0.00 0.00 0.97 +0.09 62 0 60 0
29OCT26 6.00 P 0.00 0.00 0.00 1.18 +0.11 63 0 1 0
29OCT26 6.25 P 0.00 0.00 0.00 1.40 +0.11 64 0 75 0
29OCT26 6.50 P 0.00 0.00 0.00 1.62 +0.12 63 0 15 0
29OCT26 6.75 P 0.00 0.00 0.00 1.85 +0.13 63 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.08 +0.12 59 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.33 +0.14 63 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.57 +0.12 0 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.82 +0.13 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 3.07 +0.13 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 3.32 +0.13 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 3.57 +0.13 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 3.82 +0.13 0 0 60 0
27NOV26 4.10 P 0.00 0.00 0.00 0.23 - 69 0 0 -
27NOV26 4.20 P 0.00 0.00 0.00 0.27 +0.04 70 0 2 0
27NOV26 4.30 P 0.00 0.00 0.00 0.30 +0.03 69 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.34 +0.04 69 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.38 +0.04 69 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.43 +0.05 69 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.47 +0.06 68 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.51 +0.04 67 0 15 0
27NOV26 4.90 P 0.00 0.00 0.00 0.55 +0.04 66 0 130 0
27NOV26 5.00 P 0.00 0.00 0.00 0.63 +0.07 68 0 4 0
27NOV26 5.25 P 0.00 0.00 0.00 0.79 +0.09 70 0 75 0
27NOV26 5.50 P 0.00 0.00 0.00 0.92 +0.06 66 0 165 0
27NOV26 5.75 P 0.00 0.00 0.00 1.10 +0.08 66 0 150 0
27NOV26 6.00 P 0.00 0.00 0.00 1.32 +0.11 69 0 150 0
27NOV26 6.25 P 0.00 0.00 0.00 1.50 +0.09 67 0 58 0
27NOV26 6.50 P 0.00 0.00 0.00 1.72 +0.11 68 0 15 0
27NOV26 6.75 P 0.00 0.00 0.00 1.94 +0.12 69 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.15 +0.12 67 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.37 +0.11 64 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.60 +0.10 63 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.85 +0.13 67 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 3.09 +0.12 67 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 3.33 +0.12 65 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 3.57 +0.12 0 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 3.82 +0.13 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.31 - 67 0 0 -
30DEC26 4.20 P 0.00 0.00 0.00 0.37 +0.05 70 0 3 0
30DEC26 4.30 P 0.00 0.00 0.00 0.40 +0.04 69 0 3 0
30DEC26 4.40 P 0.00 0.00 0.00 0.44 +0.05 68 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.48 +0.04 68 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.54 +0.06 69 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.58 +0.05 68 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.63 +0.06 68 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.69 +0.06 69 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.75 +0.07 69 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.91 +0.08 70 0 2 0
30DEC26 5.50 P 0.00 0.00 0.00 1.06 +0.07 68 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.21 +0.07 66 0 15 0
30DEC26 6.00 P 0.00 0.00 0.00 1.40 +0.07 67 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.61 +0.10 68 0 20 0
30DEC26 6.50 P 0.00 0.00 0.00 1.82 +0.12 69 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.02 +0.12 68 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.23 +0.12 68 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.46 +0.12 70 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.68 +0.12 69 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.90 +0.12 68 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.14 +0.12 69 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.37 +0.12 68 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.61 +0.13 69 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.84 +0.12 66 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.53 - 69 0 0 -
30MAR27 4.20 P 0.00 0.00 0.00 0.57 +0.03 69 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.63 +0.05 70 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.67 +0.04 69 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.72 +0.05 69 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.78 +0.06 70 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.83 +0.06 69 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.88 +0.06 69 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.94 +0.06 70 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.00 +0.07 70 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.16 +0.08 70 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.32 +0.08 70 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.49 +0.08 70 0 15 0
30MAR27 6.00 P 0.00 0.00 0.00 1.66 +0.08 69 0 140 0
30MAR27 6.25 P 0.00 0.00 0.00 1.86 +0.11 70 0 220 0
30MAR27 6.50 P 0.00 0.00 0.00 2.01 +0.07 67 0 80 0
30MAR27 6.75 P 0.00 0.00 0.00 2.24 +0.10 70 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.44 +0.10 70 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.65 +0.11 70 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.86 +0.11 70 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.07 +0.11 69 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.29 +0.11 70 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.51 +0.11 70 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.73 +0.11 69 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.96 +0.11 69 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.70 - 70 0 0 -
29JUN27 4.20 P 0.00 0.00 0.00 0.75 +0.04 70 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.80 +0.04 70 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.85 +0.04 70 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.91 +0.05 70 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.96 +0.05 70 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.02 +0.06 70 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.08 +0.06 70 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.13 +0.04 70 0 75 0
29JUN27 5.00 P 0.00 0.00 0.00 1.20 +0.07 70 110 111 +107
29JUN27 5.25 P 0.00 0.00 0.00 1.35 +0.06 70 110 110 +110
29JUN27 5.50 P 0.00 0.00 0.00 1.52 +0.08 70 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.69 +0.08 70 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.86 +0.08 70 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.05 +0.09 71 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.23 +0.09 70 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.42 +0.09 70 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.62 +0.08 70 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.82 +0.09 70 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.03 +0.10 70 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.23 +0.09 70 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.44 +0.09 70 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.66 +0.10 70 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.88 +0.11 70 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 4.09 +0.10 70 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.85 - 71 0 0 -
29SEP27 4.20 P 0.00 0.00 0.00 0.90 +0.04 71 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.94 +0.03 70 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.00 +0.05 70 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.06 +0.06 70 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.11 +0.04 70 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.18 +0.05 71 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.23 +0.05 70 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.30 +0.06 71 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 1.35 +0.05 70 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.50 +0.06 69 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.67 +0.07 70 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.84 +0.07 70 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 2.02 +0.08 70 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 2.20 +0.08 70 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.38 +0.05 70 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.59 +0.08 71 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 2.79 +0.09 71 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 2.98 +0.08 71 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 3.18 +0.08 71 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 3.39 +0.09 71 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 3.60 +0.10 71 0 0 0
TOTAL PUT 279 2,822 +242
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KDS - KINGDEE INT'L CLOSING PRICE HK$ 7.520
29SEP26 4.40 C 0.00 0.00 0.00 3.17 +0.04 171 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 3.07 +0.04 165 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.97 +0.04 159 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.88 +0.05 160 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.77 +0.04 147 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.67 +0.04 141 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.57 +0.04 136 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.33 +0.05 128 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.05 0.00 95 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.83 +0.04 101 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.55 -0.03 73 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.32 -0.01 72 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 1.11 +0.01 74 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.89 +0.01 68 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 0.70 +0.02 66 0 17 0
29SEP26 7.25 C 0.00 0.00 0.00 0.53 +0.01 64 0 18 0
29SEP26 7.50 C 0.00 0.00 0.00 0.37 0.00 60 0 171 0
29SEP26 7.75 C 0.00 0.00 0.00 0.27 0.00 62 0 120 0
29SEP26 8.00 C 0.19 0.19 0.19 0.19 0.00 62 2 122 +2
29SEP26 8.25 C 0.24 0.25 0.13 0.13 0.00 63 117 1,643 +42
29SEP26 8.50 C 0.15 0.15 0.09 0.09 0.00 64 30 1,074 0
29SEP26 8.75 C 0.06 0.06 0.06 0.06 0.00 64 30 301 0
29SEP26 9.00 C 0.00 0.00 0.00 0.04 0.00 65 0 2,262 0
29SEP26 9.25 C 0.00 0.00 0.00 0.02 -0.01 62 0 267 0
29SEP26 9.50 C 0.04 0.04 0.04 0.01 -0.01 61 6 88 -6
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 66 0 99 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 72 0 351 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 82 0 111 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 91 0 219 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 100 0 243 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 108 0 175 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 116 0 370 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 123 0 101 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 130 0 49 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 137 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 144 0 37 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 150 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 156 0 17 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 161 0 52 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 172 0 35 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 177 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 3.10 +0.03 101 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 2.98 +0.01 89 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.89 +0.01 90 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.78 +0.02 82 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.70 +0.02 86 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.59 +0.01 80 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.36 +0.01 78 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.11 0.00 69 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.89 +0.02 68 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.69 +0.03 69 0 15 0
29OCT26 6.25 C 0.00 0.00 0.00 1.48 +0.02 67 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.27 +0.01 63 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.07 +0.01 59 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.91 +0.01 59 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.78 +0.02 60 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 0.64 0.00 59 0 149 0
29OCT26 7.75 C 0.00 0.00 0.00 0.53 0.00 59 0 30 0
29OCT26 8.00 C 0.58 0.63 0.58 0.44 0.00 59 34 117 +30
29OCT26 8.25 C 0.51 0.51 0.48 0.36 0.00 59 33 101 +30
29OCT26 8.50 C 0.44 0.46 0.30 0.30 +0.01 60 63 331 +63
29OCT26 8.75 C 0.00 0.00 0.00 0.24 0.00 60 0 89 0
29OCT26 9.00 C 0.00 0.00 0.00 0.19 -0.01 60 0 65 0
29OCT26 9.25 C 0.00 0.00 0.00 0.15 -0.01 59 0 35 0
29OCT26 9.50 C 0.00 0.00 0.00 0.12 -0.01 60 0 120 0
29OCT26 9.75 C 0.00 0.00 0.00 0.10 0.00 61 0 185 0
29OCT26 10.00 C 0.10 0.10 0.10 0.08 0.00 61 2 144 0
29OCT26 10.50 C 0.00 0.00 0.00 0.05 0.00 61 0 215 0
29OCT26 11.00 C 0.00 0.00 0.00 0.03 0.00 61 0 306 0
29OCT26 11.50 C 0.05 0.05 0.05 0.02 0.00 62 2 62 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 60 0 36 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
27NOV26 5.25 C 0.00 0.00 0.00 2.40 0.00 66 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.19 0.00 66 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.00 +0.02 67 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.80 +0.03 66 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.61 +0.03 64 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.44 +0.04 64 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.24 +0.01 60 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.12 +0.07 62 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.95 +0.02 59 0 15 0
27NOV26 7.50 C 0.00 0.00 0.00 0.83 +0.01 59 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.72 +0.01 59 0 15 0
27NOV26 8.00 C 0.71 0.71 0.64 0.62 +0.01 59 27 133 +27
27NOV26 8.25 C 0.00 0.00 0.00 0.54 +0.01 59 0 57 0
27NOV26 8.50 C 0.48 0.48 0.48 0.47 +0.01 60 45 81 +45
27NOV26 8.75 C 0.56 0.56 0.50 0.41 +0.01 60 4 61 +1
27NOV26 9.00 C 0.44 0.44 0.44 0.35 +0.01 60 2 86 +2
27NOV26 9.25 C 0.00 0.00 0.00 0.30 +0.01 60 0 90 0
27NOV26 9.50 C 0.00 0.00 0.00 0.24 -0.01 59 0 11 0
27NOV26 9.75 C 0.00 0.00 0.00 0.22 +0.01 60 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.19 +0.01 61 0 44 0
27NOV26 10.50 C 0.00 0.00 0.00 0.13 0.00 60 0 49 0
27NOV26 11.00 C 0.00 0.00 0.00 0.10 +0.01 61 0 175 0
27NOV26 11.50 C 0.00 0.00 0.00 0.07 0.00 61 0 65 0
27NOV26 12.00 C 0.00 0.00 0.00 0.05 0.00 61 0 28 0
27NOV26 12.50 C 0.00 0.00 0.00 0.03 0.00 59 0 5 0
30DEC26 4.40 C 0.00 0.00 0.00 3.20 0.00 62 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 3.11 -0.01 62 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 3.02 +0.01 62 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.93 -0.02 62 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.84 -0.02 62 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.78 +0.01 66 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.67 -0.01 62 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.45 -0.02 60 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.30 +0.04 66 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.10 +0.04 65 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.91 +0.03 63 0 45 0
30DEC26 6.25 C 0.00 0.00 0.00 1.73 +0.03 62 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 1.57 +0.04 62 0 121 0
30DEC26 6.75 C 0.00 0.00 0.00 1.41 +0.04 61 0 129 0
30DEC26 7.00 C 0.00 0.00 0.00 1.23 +0.04 58 0 45 0
30DEC26 7.25 C 0.00 0.00 0.00 1.10 +0.01 58 0 54 0
30DEC26 7.50 C 0.00 0.00 0.00 0.98 +0.02 58 0 434 0
30DEC26 7.75 C 0.00 0.00 0.00 0.87 +0.01 58 0 75 0
30DEC26 8.00 C 0.00 0.00 0.00 0.77 +0.01 58 0 45 0
30DEC26 8.25 C 0.85 0.85 0.85 0.69 +0.01 58 15 105 +15
30DEC26 8.50 C 0.76 0.77 0.62 0.61 +0.01 58 55 127 +20
30DEC26 8.75 C 0.00 0.00 0.00 0.54 +0.01 58 0 69 0
30DEC26 9.00 C 0.49 0.49 0.48 0.49 +0.02 59 5 110 0
30DEC26 9.25 C 0.53 0.53 0.47 0.43 +0.01 59 19 106 +17
30DEC26 9.50 C 0.00 0.00 0.00 0.39 +0.01 60 0 32 0
30DEC26 9.75 C 0.00 0.00 0.00 0.34 +0.01 59 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.30 +0.01 59 0 91 0
30DEC26 10.50 C 0.00 0.00 0.00 0.23 +0.01 59 0 37 0
30DEC26 11.00 C 0.26 0.26 0.22 0.18 +0.01 59 200 157 +100
30DEC26 11.50 C 0.00 0.00 0.00 0.14 +0.01 60 0 75 0
30DEC26 12.00 C 0.00 0.00 0.00 0.10 0.00 59 0 9 0
30DEC26 12.50 C 0.00 0.00 0.00 0.08 0.00 59 0 62 0
30DEC26 13.00 C 0.00 0.00 0.00 0.06 0.00 59 0 29 0
30DEC26 13.50 C 0.00 0.00 0.00 0.05 0.00 60 0 5 0
30DEC26 14.00 C 0.00 0.00 0.00 0.04 +0.01 60 0 47 0
30DEC26 14.50 C 0.00 0.00 0.00 0.02 0.00 57 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 56 0 37 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 58 0 58 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 60 0 45 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 62 0 18 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 64 0 147 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 65 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 72 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 78 0 11 0
30MAR27 4.40 C 0.00 0.00 0.00 3.34 0.00 63 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 3.25 -0.01 62 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 3.17 -0.01 62 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 3.09 -0.01 62 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.04 +0.02 64 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.96 +0.02 64 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.85 -0.01 61 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.66 -0.01 60 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.47 -0.02 59 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.30 -0.01 59 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.13 -0.01 59 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.98 0.00 59 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.83 -0.01 58 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.69 0.00 58 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.56 0.00 58 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.44 0.00 58 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.33 +0.01 58 0 101 0
30MAR27 7.75 C 0.00 0.00 0.00 1.22 0.00 57 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.13 +0.03 58 0 1 0
30MAR27 8.25 C 0.00 0.00 0.00 1.03 -0.01 57 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.95 0.00 57 0 2 0
30MAR27 8.75 C 0.00 0.00 0.00 0.88 +0.02 58 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.81 +0.02 58 0 15 0
30MAR27 9.25 C 0.00 0.00 0.00 0.75 0.00 58 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.69 0.00 58 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 0.64 0.00 58 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 0.58 0.00 58 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.49 0.00 58 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.41 0.00 57 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.35 0.00 58 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.29 0.00 57 0 16 0
30MAR27 12.50 C 0.00 0.00 0.00 0.25 0.00 58 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.21 0.00 58 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.17 0.00 57 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.15 0.00 58 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.12 -0.01 57 0 246 0
29JUN27 4.40 C 0.00 0.00 0.00 3.50 +0.02 64 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 3.42 +0.02 64 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 3.34 +0.02 63 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 3.26 +0.02 62 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.19 +0.02 62 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.12 +0.02 62 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.04 +0.02 62 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.87 +0.02 61 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.70 +0.02 61 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.54 +0.02 60 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.39 +0.03 60 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.26 +0.05 60 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.11 +0.03 59 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.96 +0.02 58 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.84 +0.02 58 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 1.72 +0.02 58 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.58 -0.03 56 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.53 0.00 58 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.40 +0.01 57 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.35 +0.04 58 0 32 0
29JUN27 8.50 C 0.00 0.00 0.00 1.26 +0.03 58 0 10 0
29JUN27 8.75 C 0.00 0.00 0.00 1.19 +0.04 58 0 35 0
29JUN27 9.00 C 0.00 0.00 0.00 1.08 0.00 57 0 27 0
29JUN27 9.25 C 0.00 0.00 0.00 1.05 +0.03 58 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 0.96 +0.01 57 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.92 +0.01 58 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.87 +0.02 58 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.76 +0.01 58 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.67 0.00 58 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.59 0.00 58 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.52 0.00 58 0 15 0
29JUN27 12.50 C 0.00 0.00 0.00 0.46 0.00 58 0 31 0
29SEP27 5.25 C 0.00 0.00 0.00 3.06 +0.02 62 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.90 +0.02 61 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.75 +0.02 61 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.60 +0.02 60 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.47 +0.03 60 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.34 +0.02 60 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 2.21 +0.02 59 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.07 0.00 58 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.96 0.00 58 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.86 +0.01 58 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.76 +0.01 58 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.67 +0.01 58 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.58 0.00 58 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.50 +0.01 58 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.42 0.00 58 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.35 0.00 58 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.29 +0.01 58 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.22 0.00 58 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.16 0.00 58 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.11 +0.04 58 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.99 +0.02 58 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.90 +0.01 58 0 15 0
29SEP27 11.50 C 0.00 0.00 0.00 0.81 +0.01 58 0 15 0
29SEP27 12.00 C 0.00 0.00 0.00 0.73 0.00 58 0 15 0
29SEP27 12.50 C 0.00 0.00 0.00 0.66 +0.01 58 0 15 0
TOTAL CALL 691 14,039 +388
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 108 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 104 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 92 0 35 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 82 0 90 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 72 0 18 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 -0.01 62 0 220 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 0.00 66 0 212 0
29SEP26 6.50 P 0.06 0.06 0.06 0.05 0.00 63 10 1,077 0
29SEP26 6.75 P 0.00 0.00 0.00 0.09 -0.01 62 0 155 0
29SEP26 7.00 P 0.10 0.10 0.09 0.15 -0.01 62 8 256 +8
29SEP26 7.25 P 0.00 0.00 0.00 0.25 0.00 64 0 299 0
29SEP26 7.50 P 0.24 0.27 0.24 0.36 -0.01 63 9 339 0
29SEP26 7.75 P 0.00 0.00 0.00 0.50 -0.01 63 0 107 0
29SEP26 8.00 P 0.00 0.00 0.00 0.64 -0.02 58 0 138 0
29SEP26 8.25 P 0.00 0.00 0.00 0.82 -0.03 56 0 2,746 0
29SEP26 8.50 P 0.00 0.00 0.00 1.02 -0.04 52 0 1,076 0
29SEP26 8.75 P 0.00 0.00 0.00 1.24 -0.05 46 0 489 0
29SEP26 9.00 P 1.20 1.20 1.20 1.48 -0.05 0 5 760 0
29SEP26 9.25 P 0.00 0.00 0.00 1.74 -0.04 60 0 250 0
29SEP26 9.50 P 0.00 0.00 0.00 2.00 +0.02 73 0 60 0
29SEP26 9.75 P 0.00 0.00 0.00 2.23 0.00 0 0 15 0
29SEP26 10.00 P 0.00 0.00 0.00 2.49 0.00 77 0 4 0
29SEP26 10.50 P 0.00 0.00 0.00 2.98 0.00 0 0 32 0
29SEP26 11.00 P 0.00 0.00 0.00 3.48 -0.03 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.98 -0.03 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.48 -0.03 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.98 -0.04 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.48 -0.03 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.98 -0.01 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.48 -0.03 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.98 -0.03 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.48 -0.02 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.98 -0.04 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.48 -0.03 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.98 -0.03 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.48 -0.03 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.98 -0.02 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.48 -0.03 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.98 -0.03 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.48 -0.03 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.98 0.00 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.48 0.00 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.48 0.00 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.48 0.00 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.48 0.00 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.48 0.00 0 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 71 0 5 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.02 0.00 59 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.04 0.00 60 0 27 0
29OCT26 5.75 P 0.00 0.00 0.00 0.07 0.00 62 0 28 0
29OCT26 6.00 P 0.00 0.00 0.00 0.10 -0.01 60 0 84 0
29OCT26 6.25 P 0.00 0.00 0.00 0.15 0.00 61 0 35 0
29OCT26 6.50 P 0.00 0.00 0.00 0.21 -0.01 60 0 857 0
29OCT26 6.75 P 0.24 0.24 0.24 0.28 -0.01 60 1 55 +1
29OCT26 7.00 P 0.26 0.26 0.26 0.38 0.00 61 1 62 +1
29OCT26 7.25 P 0.00 0.00 0.00 0.48 0.00 60 0 29 0
29OCT26 7.50 P 0.45 0.45 0.45 0.60 -0.02 60 30 134 -30
29OCT26 7.75 P 0.65 0.65 0.65 0.74 -0.01 59 15 90 -5
29OCT26 8.00 P 0.00 0.00 0.00 0.91 -0.01 61 0 30 0
29OCT26 8.25 P 0.00 0.00 0.00 1.05 -0.03 58 0 85 0
29OCT26 8.50 P 0.00 0.00 0.00 1.24 -0.03 59 0 332 0
29OCT26 8.75 P 0.00 0.00 0.00 1.41 -0.05 56 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.62 -0.05 56 0 2 0
29OCT26 9.25 P 0.00 0.00 0.00 1.85 -0.01 59 0 15 0
29OCT26 9.50 P 0.00 0.00 0.00 2.11 0.00 65 0 6 0
29OCT26 9.75 P 0.00 0.00 0.00 2.30 -0.01 60 0 2 0
29OCT26 10.00 P 0.00 0.00 0.00 2.53 -0.02 60 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 3.04 +0.03 69 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.52 +0.01 71 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.98 -0.03 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.48 -0.03 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.98 -0.04 0 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.07 0.00 60 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.10 0.00 60 0 42 0
27NOV26 5.75 P 0.00 0.00 0.00 0.15 +0.01 61 0 18 0
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 0.27 +0.01 61 0 45 0
27NOV26 6.50 P 0.00 0.00 0.00 0.35 +0.01 61 0 1 0
27NOV26 6.75 P 0.00 0.00 0.00 0.44 +0.01 61 0 30 0
27NOV26 7.00 P 0.45 0.45 0.45 0.54 +0.01 61 1 236 +1
27NOV26 7.25 P 0.00 0.00 0.00 0.65 +0.01 60 0 101 0
27NOV26 7.50 P 0.00 0.00 0.00 0.77 0.00 60 0 119 0
27NOV26 7.75 P 0.00 0.00 0.00 0.91 0.00 59 0 63 0
27NOV26 8.00 P 0.00 0.00 0.00 1.06 -0.02 59 0 95 0
27NOV26 8.25 P 0.00 0.00 0.00 1.20 -0.03 57 0 60 0
27NOV26 8.50 P 0.00 0.00 0.00 1.37 -0.05 57 0 105 0
27NOV26 8.75 P 1.36 1.36 1.36 1.55 -0.05 57 5 6 +5
27NOV26 9.00 P 0.00 0.00 0.00 1.76 -0.03 58 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.98 0.00 60 0 2 0
27NOV26 9.50 P 0.00 0.00 0.00 2.19 -0.01 60 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.36 -0.05 55 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.58 -0.05 55 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 3.06 -0.04 59 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.52 -0.01 57 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.99 -0.04 54 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.49 -0.02 59 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 4.98 -0.04 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.03 0.00 58 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 60 0 5 0
30DEC26 4.70 P 0.00 0.00 0.00 0.06 0.00 60 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 60 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 0.13 +0.01 60 0 23 0
30DEC26 5.50 P 0.00 0.00 0.00 0.17 +0.01 59 0 22 0
30DEC26 5.75 P 0.00 0.00 0.00 0.23 +0.01 60 0 41 0
30DEC26 6.00 P 0.00 0.00 0.00 0.29 0.00 59 0 32 0
30DEC26 6.25 P 0.00 0.00 0.00 0.37 +0.01 59 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.46 +0.01 59 0 1,128 0
30DEC26 6.75 P 0.00 0.00 0.00 0.56 +0.01 59 0 117 0
30DEC26 7.00 P 0.00 0.00 0.00 0.66 +0.01 59 0 138 0
30DEC26 7.25 P 0.00 0.00 0.00 0.78 +0.01 59 0 46 0
30DEC26 7.50 P 0.00 0.00 0.00 0.91 +0.01 59 0 33 0
30DEC26 7.75 P 0.90 0.90 0.90 1.04 0.00 58 15 61 +15
30DEC26 8.00 P 0.00 0.00 0.00 1.19 -0.02 58 0 391 0
30DEC26 8.25 P 0.00 0.00 0.00 1.32 -0.04 56 0 78 0
30DEC26 8.50 P 0.00 0.00 0.00 1.49 -0.04 56 0 684 0
30DEC26 8.75 P 0.00 0.00 0.00 1.67 -0.05 56 0 202 0
30DEC26 9.00 P 0.00 0.00 0.00 1.86 -0.04 56 0 86 0
30DEC26 9.25 P 0.00 0.00 0.00 2.05 -0.05 56 0 92 0
30DEC26 9.50 P 0.00 0.00 0.00 2.25 -0.05 56 0 12 0
30DEC26 9.75 P 0.00 0.00 0.00 2.46 -0.05 56 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 2.67 -0.04 56 0 50 0
30DEC26 10.50 P 0.00 0.00 0.00 3.10 -0.05 55 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 3.58 -0.02 58 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 4.04 -0.02 57 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 4.54 +0.01 61 0 8 0
30DEC26 12.50 P 0.00 0.00 0.00 4.99 -0.03 54 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.49 -0.02 58 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.00 +0.01 64 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 6.48 -0.03 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.98 -0.03 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.48 -0.02 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.98 -0.04 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.48 -0.03 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.98 -0.03 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.48 -0.03 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.98 -0.02 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.48 -0.03 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.98 -0.03 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.48 -0.03 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.98 0.00 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.48 0.00 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 13.48 -0.01 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 14.48 0.00 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.11 0.00 58 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.12 0.00 57 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.14 0.00 58 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 0.00 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 0.00 57 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.34 0.00 57 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.42 0.00 58 0 17 0
30MAR27 6.00 P 0.00 0.00 0.00 0.51 +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 0.71 +0.02 58 0 709 0
30MAR27 6.75 P 0.00 0.00 0.00 0.82 +0.02 58 0 32 0
30MAR27 7.00 P 0.00 0.00 0.00 0.93 +0.01 58 0 18 0
30MAR27 7.25 P 0.00 0.00 0.00 1.06 +0.02 57 0 19 0
30MAR27 7.50 P 0.00 0.00 0.00 1.19 +0.01 57 0 3 0
30MAR27 7.75 P 0.00 0.00 0.00 1.32 0.00 56 0 15 0
30MAR27 8.00 P 0.00 0.00 0.00 1.50 -0.01 58 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 1.64 -0.01 57 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 1.81 -0.01 57 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.95 -0.04 56 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.12 -0.05 55 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 2.31 -0.04 55 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.52 -0.03 56 0 15 0
30MAR27 9.75 P 0.00 0.00 0.00 2.71 -0.03 56 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.91 -0.03 56 0 12 0
30MAR27 10.50 P 0.00 0.00 0.00 3.32 -0.03 56 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 3.78 +0.01 58 0 17 0
30MAR27 11.50 P 0.00 0.00 0.00 4.21 +0.01 58 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.66 +0.01 58 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 5.11 0.00 58 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.58 +0.01 58 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.05 +0.01 58 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 6.53 +0.01 59 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.99 -0.02 54 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.21 0.00 58 0 6 0
29JUN27 4.50 P 0.00 0.00 0.00 0.23 +0.01 58 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.25 0.00 58 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 0.30 0.00 58 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 0.35 0.00 58 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.42 -0.01 57 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.50 -0.01 58 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.59 -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 0.00 57 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.89 0.00 57 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.00 -0.01 57 0 1 0
29JUN27 7.00 P 0.00 0.00 0.00 1.13 0.00 56 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.26 0.00 56 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.39 -0.01 56 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.54 0.00 56 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.69 -0.01 56 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.85 -0.01 56 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.02 0.00 56 0 90 0
29JUN27 8.75 P 0.00 0.00 0.00 2.18 +0.02 56 0 45 0
29JUN27 9.00 P 0.00 0.00 0.00 2.35 -0.02 56 0 10 0
29JUN27 9.25 P 0.00 0.00 0.00 2.54 -0.01 56 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.72 -0.02 56 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.89 -0.03 55 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.11 -0.01 56 0 5 0
29JUN27 10.50 P 0.00 0.00 0.00 3.50 -0.01 56 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.91 -0.01 56 0 10 0
29JUN27 11.50 P 0.00 0.00 0.00 4.33 -0.01 56 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.76 -0.01 56 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.20 -0.01 55 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.55 0.00 58 0 1 0
29SEP27 5.50 P 0.00 0.00 0.00 0.63 -0.02 57 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.75 0.00 58 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.84 0.00 57 0 3 0
29SEP27 6.25 P 0.00 0.00 0.00 0.95 0.00 57 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.06 0.00 57 0 1 0
29SEP27 6.75 P 0.00 0.00 0.00 1.18 0.00 57 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.31 0.00 56 0 2 0
29SEP27 7.25 P 0.00 0.00 0.00 1.44 -0.01 56 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.59 0.00 57 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 1.73 0.00 56 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.89 0.00 56 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.05 0.00 56 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.21 0.00 56 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 2.38 -0.01 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 -0.01 56 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.89 -0.03 56 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 3.10 -0.01 56 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 3.27 -0.03 56 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.68 -0.01 56 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 4.08 -0.01 56 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 4.46 -0.04 55 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.88 -0.03 55 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 5.33 -0.02 56 0 0 0
TOTAL PUT 100 15,884 -4
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$ 42.820
18SEP26 34.00 C 0.00 0.00 0.00 8.83 -1.66 87 0 0 0
18SEP26 34.50 C 0.00 0.00 0.00 8.33 -1.66 81 0 0 0
18SEP26 35.00 C 0.00 0.00 0.00 7.83 -1.66 76 0 0 0
18SEP26 35.50 C 0.00 0.00 0.00 7.33 -1.66 70 0 0 0
18SEP26 36.00 C 0.00 0.00 0.00 6.83 -1.66 65 0 0 0
18SEP26 36.50 C 0.00 0.00 0.00 6.33 -1.66 59 0 0 0
18SEP26 37.00 C 0.00 0.00 0.00 5.83 -1.66 54 0 0 0
18SEP26 37.50 C 0.00 0.00 0.00 5.33 -1.66 48 0 0 0
18SEP26 38.00 C 0.00 0.00 0.00 4.83 -1.66 43 0 0 0
18SEP26 38.50 C 0.00 0.00 0.00 4.33 -1.66 38 0 0 0
18SEP26 39.00 C 0.00 0.00 0.00 3.83 -1.66 33 0 0 0
18SEP26 39.50 C 0.00 0.00 0.00 3.34 -1.66 42 0 0 0
18SEP26 40.00 C 0.00 0.00 0.00 2.86 -1.64 44 0 0 0
18SEP26 40.50 C 0.00 0.00 0.00 2.39 -1.61 43 0 0 0
18SEP26 41.00 C 1.70 1.70 1.70 1.94 -1.58 43 6 6 +6
18SEP26 41.50 C 1.90 1.90 1.61 1.56 -1.48 46 52 52 +52
18SEP26 42.00 C 1.35 1.35 0.95 1.19 -1.39 45 66 51 +51
18SEP26 42.50 C 0.70 0.72 0.70 0.87 -1.23 44 15 15 +15
18SEP26 43.00 C 0.00 0.00 0.00 0.60 -1.09 43 0 0 0
18SEP26 43.50 C 0.51 0.51 0.51 0.39 -0.94 43 15 15 0
18SEP26 44.00 C 0.20 0.20 0.20 0.25 -0.77 43 4 4 +4
18SEP26 44.50 C 0.18 0.18 0.18 0.16 -0.60 44 7 7 0
18SEP26 45.00 C 0.00 0.00 0.00 0.09 -0.46 43 0 15 0
18SEP26 45.50 C 0.00 0.00 0.00 0.05 -0.33 44 0 30 0
18SEP26 46.00 C 0.00 0.00 0.00 0.03 -0.23 45 0 45 0
18SEP26 46.50 C 0.00 0.00 0.00 0.02 -0.15 47 0 30 0
18SEP26 47.00 C 0.00 0.00 0.00 0.01 -0.10 47 0 15 0
18SEP26 47.50 C 0.00 0.00 0.00 0.01 -0.06 51 0 0 0
18SEP26 48.00 C 0.00 0.00 0.00 0.01 -0.03 56 0 15 0
18SEP26 48.50 C 0.00 0.00 0.00 0.01 -0.02 60 0 0 0
18SEP26 49.00 C 0.00 0.00 0.00 0.01 -0.01 64 0 0 0
18SEP26 49.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
18SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
18SEP26 51.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
18SEP26 52.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
18SEP26 53.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
18SEP26 54.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
18SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
18SEP26 56.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
18SEP26 57.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
18SEP26 58.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
18SEP26 59.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
18SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
18SEP26 61.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
18SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
18SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
18SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
18SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
18SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
25SEP26 34.50 C 0.00 0.00 0.00 8.35 -1.66 44 0 0 0
25SEP26 35.00 C 0.00 0.00 0.00 7.85 -1.64 40 0 0 0
25SEP26 35.50 C 0.00 0.00 0.00 7.35 -1.64 36 0 0 0
25SEP26 36.00 C 0.00 0.00 0.00 6.85 -1.66 31 0 0 0
25SEP26 36.50 C 0.00 0.00 0.00 6.36 -1.65 42 0 0 0
25SEP26 37.00 C 0.00 0.00 0.00 5.86 -1.66 38 0 0 0
25SEP26 37.50 C 0.00 0.00 0.00 5.37 -1.65 39 0 0 0
25SEP26 38.00 C 0.00 0.00 0.00 4.88 -1.64 38 0 0 0
25SEP26 38.50 C 0.00 0.00 0.00 4.40 -1.63 38 0 0 0
25SEP26 39.00 C 0.00 0.00 0.00 3.93 -1.61 38 0 0 0
25SEP26 39.50 C 0.00 0.00 0.00 3.48 -1.58 38 0 0 0
25SEP26 40.00 C 0.00 0.00 0.00 3.04 -1.54 38 0 0 0
25SEP26 40.50 C 0.00 0.00 0.00 2.63 -1.49 38 0 0 0
25SEP26 41.00 C 0.00 0.00 0.00 2.27 -1.40 39 0 0 0
25SEP26 41.50 C 0.00 0.00 0.00 1.92 -1.32 40 0 0 0
25SEP26 42.00 C 0.00 0.00 0.00 1.59 -1.24 39 0 0 0
25SEP26 42.50 C 1.30 1.30 1.30 1.29 -1.15 39 15 15 +15
25SEP26 43.00 C 0.00 0.00 0.00 1.02 -1.06 38 0 0 0
25SEP26 43.50 C 0.00 0.00 0.00 0.80 -0.90 38 0 0 0
25SEP26 44.00 C 0.00 0.00 0.00 0.62 -0.81 38 0 12 0
25SEP26 44.50 C 0.00 0.00 0.00 0.47 -0.73 38 0 0 0
25SEP26 45.00 C 0.00 0.00 0.00 0.37 -0.57 39 0 0 0
25SEP26 45.50 C 0.00 0.00 0.00 0.27 -0.49 38 0 0 0
25SEP26 46.00 C 0.00 0.00 0.00 0.20 -0.40 39 0 0 0
25SEP26 46.50 C 0.00 0.00 0.00 0.14 -0.32 38 0 0 0
25SEP26 47.00 C 0.00 0.00 0.00 0.10 -0.26 39 0 0 0
25SEP26 47.50 C 0.00 0.00 0.00 0.07 -0.21 39 0 0 0
25SEP26 48.00 C 0.00 0.00 0.00 0.05 -0.16 39 0 0 0
25SEP26 48.50 C 0.00 0.00 0.00 0.03 -0.12 38 0 0 0
25SEP26 49.00 C 0.00 0.00 0.00 0.02 -0.09 38 0 0 0
25SEP26 49.50 C 0.00 0.00 0.00 0.01 -0.07 37 0 0 0
25SEP26 50.00 C 0.00 0.00 0.00 0.01 -0.05 39 0 0 0
25SEP26 51.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 0 0
25SEP26 52.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
25SEP26 53.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
25SEP26 54.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
25SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
25SEP26 56.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
25SEP26 57.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
25SEP26 58.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
25SEP26 59.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.86 -1.66 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.87 -1.66 37 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.89 -1.64 38 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.93 -1.62 37 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 4.01 -1.57 37 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.15 -1.49 37 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 2.38 -1.37 37 0 0 0
29SEP26 42.00 C 1.73 1.73 1.73 1.70 -1.24 36 30 30 +30
29SEP26 43.00 C 0.00 0.00 0.00 1.19 -1.03 37 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 0.77 -0.83 37 0 150 0
29SEP26 45.00 C 0.00 0.00 0.00 0.48 -0.63 37 0 341 0
29SEP26 46.00 C 0.00 0.00 0.00 0.29 -0.44 37 0 396 0
29SEP26 47.00 C 0.00 0.00 0.00 0.17 -0.30 37 0 657 0
29SEP26 48.00 C 0.00 0.00 0.00 0.10 -0.19 38 0 122 0
29SEP26 49.00 C 0.00 0.00 0.00 0.05 -0.13 38 0 105 0
29SEP26 50.00 C 0.00 0.00 0.00 0.03 -0.07 39 0 212 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 375 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,296 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 8.05 -1.62 36 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 7.12 -1.59 35 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 6.23 -1.54 35 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 5.39 -1.47 36 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 4.64 -1.36 36 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 3.87 -1.31 35 0 8 0
29OCT26 41.00 C 0.00 0.00 0.00 3.26 -1.16 36 0 15 0
29OCT26 42.00 C 2.49 2.52 2.46 2.63 -1.10 35 99 114 +99
29OCT26 43.00 C 2.48 2.48 1.99 2.12 -0.98 35 61 69 +61
29OCT26 44.00 C 1.80 1.80 1.74 1.71 -0.83 36 6 75 +6
29OCT26 45.00 C 0.00 0.00 0.00 1.35 -0.67 36 0 171 0
29OCT26 46.00 C 0.00 0.00 0.00 1.02 -0.60 35 0 773 0
29OCT26 47.00 C 0.00 0.00 0.00 0.80 -0.47 36 0 228 0
29OCT26 48.00 C 0.00 0.00 0.00 0.60 -0.41 36 0 268 0
29OCT26 49.00 C 0.00 0.00 0.00 0.44 -0.34 36 0 183 0
29OCT26 50.00 C 0.00 0.00 0.00 0.32 -0.28 36 0 64 0
29OCT26 52.50 C 0.21 0.21 0.21 0.14 -0.15 36 32 168 0
29OCT26 55.00 C 0.00 0.00 0.00 0.06 -0.07 36 0 501 0
29OCT26 57.50 C 0.00 0.00 0.00 0.03 -0.03 37 0 309 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 120 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 8.37 -1.64 37 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 7.60 -1.54 39 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 6.81 -1.43 39 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 6.06 -1.37 39 0 0 0
27NOV26 39.00 C 5.10 5.10 5.10 5.35 -1.32 39 15 15 +15
27NOV26 40.00 C 0.00 0.00 0.00 4.70 -1.24 39 0 15 0
27NOV26 41.00 C 3.95 3.95 3.95 4.14 -1.13 40 15 30 +15
27NOV26 42.00 C 3.75 3.75 3.44 3.57 -1.07 39 57 72 +57
27NOV26 43.00 C 3.23 3.24 2.95 3.07 -0.92 39 63 93 +63
27NOV26 44.00 C 2.78 2.78 2.53 2.66 -0.81 40 61 106 +51
27NOV26 45.00 C 0.00 0.00 0.00 2.24 -0.76 39 0 438 0
27NOV26 46.00 C 0.00 0.00 0.00 1.90 -0.68 39 0 142 0
27NOV26 47.00 C 0.00 0.00 0.00 1.61 -0.60 39 0 210 0
27NOV26 48.00 C 0.00 0.00 0.00 1.37 -0.51 40 0 189 0
27NOV26 49.00 C 0.00 0.00 0.00 1.14 -0.50 40 0 266 0
27NOV26 50.00 C 0.00 0.00 0.00 0.94 -0.41 40 0 360 0
27NOV26 52.50 C 0.00 0.00 0.00 0.58 -0.33 40 0 405 0
27NOV26 55.00 C 0.00 0.00 0.00 0.34 -0.21 39 0 244 0
27NOV26 57.50 C 0.00 0.00 0.00 0.20 -0.14 40 0 148 0
27NOV26 60.00 C 0.00 0.00 0.00 0.11 -0.09 39 0 323 0
27NOV26 62.50 C 0.00 0.00 0.00 0.06 -0.06 39 0 30 0
27NOV26 65.00 C 0.00 0.00 0.00 0.04 -0.03 40 0 15 0
27NOV26 67.50 C 0.00 0.00 0.00 0.02 -0.02 40 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.75 -1.58 38 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.95 -1.54 37 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.26 -1.39 39 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.56 -1.30 39 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.89 -1.24 39 0 0 0
30DEC26 40.00 C 5.39 5.39 5.39 5.27 -1.18 39 15 15 +15
30DEC26 41.00 C 4.73 4.73 4.56 4.75 -1.06 39 45 45 +30
30DEC26 42.00 C 4.24 4.24 3.94 4.21 -1.00 39 44 59 +39
30DEC26 43.00 C 4.10 4.10 3.76 3.72 -0.89 39 31 78 +15
30DEC26 44.00 C 3.39 3.39 3.39 3.27 -0.82 39 7 120 +7
30DEC26 45.00 C 2.70 2.70 2.70 2.87 -0.75 39 10 64 +10
30DEC26 46.00 C 0.00 0.00 0.00 2.51 -0.69 39 0 585 0
30DEC26 47.00 C 0.00 0.00 0.00 2.19 -0.63 39 0 1,516 0
30DEC26 48.00 C 0.00 0.00 0.00 1.91 -0.56 39 0 144 0
30DEC26 49.00 C 0.00 0.00 0.00 1.67 -0.50 39 0 165 0
30DEC26 50.00 C 0.00 0.00 0.00 1.42 -0.47 39 0 129 0
30DEC26 52.50 C 0.00 0.00 0.00 0.98 -0.36 39 0 53 0
30DEC26 55.00 C 0.00 0.00 0.00 0.63 -0.28 39 0 104 0
30DEC26 57.50 C 0.00 0.00 0.00 0.43 -0.19 39 0 112 0
30DEC26 60.00 C 0.00 0.00 0.00 0.28 -0.13 39 0 58 0
30DEC26 62.50 C 0.00 0.00 0.00 0.18 -0.10 39 0 105 0
30DEC26 65.00 C 0.00 0.00 0.00 0.12 -0.06 39 0 45 0
30DEC26 67.50 C 0.00 0.00 0.00 0.07 -0.05 39 0 60 0
30MAR27 35.00 C 0.00 0.00 0.00 9.81 -1.55 39 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.08 -1.52 39 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.35 -1.51 38 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.72 -1.49 38 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.23 -1.22 39 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.77 -1.06 40 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 6.24 -1.01 40 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.74 -0.96 40 0 8 0
30MAR27 43.00 C 0.00 0.00 0.00 5.27 -0.95 40 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.84 -0.89 40 0 410 0
30MAR27 45.00 C 0.00 0.00 0.00 4.44 -0.81 40 0 710 0
30MAR27 46.00 C 0.00 0.00 0.00 4.06 -0.76 40 0 300 0
30MAR27 47.00 C 0.00 0.00 0.00 3.68 -0.73 40 0 397 0
30MAR27 48.00 C 0.00 0.00 0.00 3.36 -0.71 40 0 392 0
30MAR27 49.00 C 0.00 0.00 0.00 3.07 -0.67 40 0 20 0
30MAR27 50.00 C 2.90 2.90 2.90 2.73 -0.69 39 6 14 +6
30MAR27 52.50 C 0.00 0.00 0.00 2.14 -0.61 39 0 45 0
30MAR27 55.00 C 0.00 0.00 0.00 1.66 -0.46 39 0 30 0
30MAR27 57.50 C 0.00 0.00 0.00 1.29 -0.42 39 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 0.99 -0.31 39 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 0.76 -0.25 39 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.58 -0.20 39 0 15 0
30MAR27 67.50 C 0.00 0.00 0.00 0.46 -0.14 40 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 10.34 -1.30 40 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.68 -1.28 40 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.07 -1.23 40 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.49 -1.17 40 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.15 -0.92 42 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.57 -0.92 41 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 7.10 -1.09 42 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 6.62 -1.03 42 0 7 0
29JUN27 43.00 C 0.00 0.00 0.00 6.19 -0.95 42 0 26 0
29JUN27 44.00 C 0.00 0.00 0.00 5.75 -0.94 41 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 5.34 -0.90 41 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 4.98 -0.85 41 0 455 0
29JUN27 47.00 C 0.00 0.00 0.00 4.63 -0.80 41 0 455 0
29JUN27 48.00 C 0.00 0.00 0.00 4.28 -0.79 41 0 275 0
29JUN27 49.00 C 0.00 0.00 0.00 3.99 -0.73 41 0 530 0
29JUN27 50.00 C 0.00 0.00 0.00 3.71 -0.66 41 0 325 0
29JUN27 52.50 C 0.00 0.00 0.00 3.06 -0.61 41 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 2.53 -0.52 41 0 60 0
29JUN27 57.50 C 0.00 0.00 0.00 2.10 -0.42 41 0 15 0
29JUN27 60.00 C 0.00 0.00 0.00 1.70 -0.41 41 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 1.38 -0.30 40 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.12 -0.28 40 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.93 -0.22 40 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 11.02 -1.29 41 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 10.43 -1.23 41 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 9.87 -1.18 41 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 9.32 -1.16 41 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 8.80 -1.13 41 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 8.58 -0.80 42 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 8.09 -0.80 42 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 7.61 -1.06 42 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 7.20 -0.98 42 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 6.80 -0.94 42 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 6.39 -0.94 42 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 6.02 -0.90 42 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 5.69 -0.82 42 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 5.36 -0.80 42 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 5.03 -0.80 42 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 4.74 -0.75 42 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 4.08 -0.67 41 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 3.40 -0.69 41 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 2.91 -0.63 41 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 2.50 -0.45 41 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 2.14 -0.41 41 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 1.84 -0.34 41 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 1.57 -0.32 41 0 0 0
TOTAL CALL 777 18,334 +662
18SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
18SEP26 34.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
18SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
18SEP26 35.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
18SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
18SEP26 36.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
18SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
18SEP26 37.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
18SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
18SEP26 38.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
18SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
18SEP26 39.50 P 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
18SEP26 40.00 P 0.00 0.00 0.00 0.03 +0.02 44 0 0 0
18SEP26 40.50 P 0.00 0.00 0.00 0.06 +0.04 44 0 0 0
18SEP26 41.00 P 0.00 0.00 0.00 0.12 +0.09 44 0 0 0
18SEP26 41.50 P 0.24 0.24 0.24 0.21 +0.16 44 15 15 +15
18SEP26 42.00 P 0.35 0.50 0.35 0.34 +0.25 43 500 500 +500
18SEP26 42.50 P 0.52 0.63 0.52 0.53 +0.38 44 300 300 +300
18SEP26 43.00 P 0.94 0.94 0.94 0.76 +0.51 43 15 515 +15
18SEP26 43.50 P 0.00 0.00 0.00 1.06 +0.67 43 0 15 0
18SEP26 44.00 P 1.58 1.58 1.58 1.42 +0.84 43 6 7 0
18SEP26 44.50 P 0.00 0.00 0.00 1.82 +1.01 43 0 11 0
18SEP26 45.00 P 0.00 0.00 0.00 2.26 +1.16 43 0 0 0
18SEP26 45.50 P 0.00 0.00 0.00 2.72 +1.28 43 0 30 0
18SEP26 46.00 P 0.00 0.00 0.00 3.20 +1.38 44 0 15 0
18SEP26 46.50 P 0.00 0.00 0.00 3.69 +1.45 45 0 15 0
18SEP26 47.00 P 0.00 0.00 0.00 4.18 +1.57 0 0 28 0
18SEP26 47.50 P 0.00 0.00 0.00 4.68 +1.61 0 0 30 0
18SEP26 48.00 P 0.00 0.00 0.00 5.18 +1.63 0 0 0 0
18SEP26 48.50 P 0.00 0.00 0.00 5.68 +1.65 0 0 0 0
18SEP26 49.00 P 0.00 0.00 0.00 6.18 +1.66 0 0 0 0
18SEP26 49.50 P 0.00 0.00 0.00 6.68 +1.66 0 0 0 0
18SEP26 50.00 P 0.00 0.00 0.00 7.18 +1.66 0 0 0 0
18SEP26 51.00 P 0.00 0.00 0.00 8.18 +1.66 0 0 0 0
18SEP26 52.00 P 0.00 0.00 0.00 9.18 +1.66 0 0 0 0
18SEP26 53.00 P 0.00 0.00 0.00 10.18 +1.66 0 0 0 0
18SEP26 54.00 P 0.00 0.00 0.00 11.18 +1.66 0 0 0 0
18SEP26 55.00 P 0.00 0.00 0.00 12.18 +1.66 0 0 0 0
18SEP26 56.00 P 0.00 0.00 0.00 13.18 +1.66 0 0 0 0
18SEP26 57.00 P 0.00 0.00 0.00 14.18 +1.66 0 0 0 0
18SEP26 58.00 P 0.00 0.00 0.00 15.18 +1.66 0 0 0 0
18SEP26 59.00 P 0.00 0.00 0.00 16.18 +1.66 0 0 0 0
18SEP26 60.00 P 0.00 0.00 0.00 17.18 +1.66 0 0 0 0
18SEP26 61.00 P 0.00 0.00 0.00 18.18 +1.66 0 0 0 0
18SEP26 62.00 P 0.00 0.00 0.00 19.18 +1.66 0 0 0 0
18SEP26 63.00 P 0.00 0.00 0.00 20.18 +1.66 0 0 0 0
18SEP26 64.00 P 0.00 0.00 0.00 21.18 +1.66 0 0 0 0
18SEP26 65.00 P 0.00 0.00 0.00 22.18 +1.66 0 0 0 0
18SEP26 66.00 P 0.00 0.00 0.00 23.18 +1.66 0 0 0 0
25SEP26 34.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
25SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
25SEP26 35.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
25SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
25SEP26 36.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
25SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
25SEP26 37.50 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
25SEP26 38.00 P 0.00 0.00 0.00 0.04 +0.03 40 0 0 0
25SEP26 38.50 P 0.00 0.00 0.00 0.06 +0.04 40 0 0 0
25SEP26 39.00 P 0.00 0.00 0.00 0.09 +0.06 39 0 0 0
25SEP26 39.50 P 0.00 0.00 0.00 0.13 +0.08 38 0 0 0
25SEP26 40.00 P 0.00 0.00 0.00 0.20 +0.13 39 0 0 0
25SEP26 40.50 P 0.00 0.00 0.00 0.29 +0.18 39 0 0 0
25SEP26 41.00 P 0.00 0.00 0.00 0.40 +0.24 39 0 0 0
25SEP26 41.50 P 0.00 0.00 0.00 0.55 +0.32 39 0 0 0
25SEP26 42.00 P 0.00 0.00 0.00 0.73 +0.41 39 0 0 0
25SEP26 42.50 P 0.00 0.00 0.00 0.94 +0.50 39 0 0 0
25SEP26 43.00 P 0.00 0.00 0.00 1.18 +0.60 38 0 0 0
25SEP26 43.50 P 0.00 0.00 0.00 1.45 +0.69 38 0 0 0
25SEP26 44.00 P 0.00 0.00 0.00 1.76 +0.79 38 0 0 0
25SEP26 44.50 P 1.81 1.81 1.81 2.13 +0.95 38 15 15 +7
25SEP26 45.00 P 0.00 0.00 0.00 2.51 +1.05 38 0 29 0
25SEP26 45.50 P 0.00 0.00 0.00 2.92 +1.16 38 0 0 0
25SEP26 46.00 P 0.00 0.00 0.00 3.35 +1.25 39 0 0 0
25SEP26 46.50 P 0.00 0.00 0.00 3.79 +1.33 38 0 0 0
25SEP26 47.00 P 0.00 0.00 0.00 4.25 +1.40 38 0 0 0
25SEP26 47.50 P 0.00 0.00 0.00 4.72 +1.46 38 0 0 0
25SEP26 48.00 P 0.00 0.00 0.00 5.20 +1.51 38 0 0 0
25SEP26 48.50 P 0.00 0.00 0.00 5.69 +1.55 38 0 0 0
25SEP26 49.00 P 0.00 0.00 0.00 6.18 +1.58 0 0 0 0
25SEP26 49.50 P 0.00 0.00 0.00 6.68 +1.61 0 0 0 0
25SEP26 50.00 P 0.00 0.00 0.00 7.18 +1.63 0 0 0 0
25SEP26 51.00 P 0.00 0.00 0.00 8.18 +1.65 0 0 0 0
25SEP26 52.00 P 0.00 0.00 0.00 9.22 +1.70 63 0 0 0
25SEP26 53.00 P 0.00 0.00 0.00 10.18 +1.66 0 0 0 0
25SEP26 54.00 P 0.00 0.00 0.00 11.18 +1.61 0 0 0 0
25SEP26 55.00 P 0.00 0.00 0.00 12.18 +1.66 0 0 0 0
25SEP26 56.00 P 0.00 0.00 0.00 13.18 +1.66 0 0 0 0
25SEP26 57.00 P 0.00 0.00 0.00 14.22 +1.70 87 0 0 0
25SEP26 58.00 P 0.00 0.00 0.00 15.22 +1.70 91 0 0 0
25SEP26 59.00 P 0.00 0.00 0.00 16.18 +1.66 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.03 +0.02 38 0 10 0
29SEP26 38.00 P 0.10 0.10 0.10 0.07 +0.05 38 25 40 +25
29SEP26 39.00 P 0.00 0.00 0.00 0.15 +0.09 38 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 0.29 +0.18 37 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.53 +0.30 38 0 100 0
29SEP26 42.00 P 0.70 0.80 0.70 0.87 +0.45 37 20 132 0
29SEP26 43.00 P 1.01 1.01 1.01 1.34 +0.63 37 15 165 0
29SEP26 44.00 P 0.00 0.00 0.00 1.92 +0.80 37 0 188 0
29SEP26 45.00 P 0.00 0.00 0.00 2.63 +1.01 37 0 150 0
29SEP26 46.00 P 0.00 0.00 0.00 3.43 +1.21 37 0 240 0
29SEP26 47.00 P 0.00 0.00 0.00 4.31 +1.35 37 0 498 0
29SEP26 48.00 P 0.00 0.00 0.00 5.24 +1.47 37 0 30 0
29SEP26 49.00 P 0.00 0.00 0.00 6.20 +1.55 37 0 57 0
29SEP26 50.00 P 0.00 0.00 0.00 7.18 +1.60 0 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 9.68 +1.66 0 0 12 0
29SEP26 55.00 P 0.00 0.00 0.00 12.18 +1.66 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.68 +1.66 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.18 +1.66 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.68 +1.66 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.18 +1.66 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 24.68 +1.66 0 0 0 0
29OCT26 35.00 P 0.17 0.19 0.17 0.10 +0.05 36 144 144 +144
29OCT26 36.00 P 0.24 0.24 0.24 0.17 +0.08 35 156 156 +126
29OCT26 37.00 P 0.34 0.34 0.34 0.29 +0.14 36 30 234 +30
29OCT26 38.00 P 0.48 0.48 0.48 0.44 +0.19 36 30 153 +30
29OCT26 39.00 P 0.00 0.00 0.00 0.66 +0.28 36 0 255 0
29OCT26 40.00 P 0.00 0.00 0.00 0.94 +0.37 36 0 120 0
29OCT26 41.00 P 0.00 0.00 0.00 1.27 +0.45 36 0 60 0
29OCT26 42.00 P 1.84 1.84 1.84 1.67 +0.54 36 10 55 +10
29OCT26 43.00 P 0.00 0.00 0.00 2.15 +0.66 35 0 15 0
29OCT26 44.00 P 0.00 0.00 0.00 2.71 +0.78 35 0 127 0
29OCT26 45.00 P 0.00 0.00 0.00 3.35 +0.88 35 0 233 0
29OCT26 46.00 P 0.00 0.00 0.00 4.05 +1.01 35 0 140 0
29OCT26 47.00 P 0.00 0.00 0.00 4.82 +1.15 35 0 255 0
29OCT26 48.00 P 0.00 0.00 0.00 5.63 +1.25 35 0 307 0
29OCT26 49.00 P 0.00 0.00 0.00 6.48 +1.33 35 0 103 0
29OCT26 50.00 P 0.00 0.00 0.00 7.37 +1.40 35 0 15 0
29OCT26 52.50 P 0.00 0.00 0.00 9.89 +1.71 44 0 2 0
29OCT26 55.00 P 0.00 0.00 0.00 12.18 +1.56 0 0 9 0
29OCT26 57.50 P 0.00 0.00 0.00 14.68 +1.66 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 17.18 +1.66 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 19.68 +1.66 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 22.18 +1.66 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 24.68 +1.66 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.42 +0.13 39 0 0 0
27NOV26 36.00 P 0.64 0.64 0.64 0.58 +0.18 40 30 30 +30
27NOV26 37.00 P 0.00 0.00 0.00 0.79 +0.24 40 0 45 0
27NOV26 38.00 P 0.00 0.00 0.00 1.05 +0.30 40 0 180 0
27NOV26 39.00 P 0.00 0.00 0.00 1.34 +0.35 40 0 334 0
27NOV26 40.00 P 0.00 0.00 0.00 1.67 +0.41 40 0 230 0
27NOV26 41.00 P 0.00 0.00 0.00 2.05 +0.45 39 0 266 0
27NOV26 42.00 P 0.00 0.00 0.00 2.49 +0.55 39 0 227 0
27NOV26 43.00 P 0.00 0.00 0.00 2.99 +0.66 39 0 273 0
27NOV26 44.00 P 3.71 3.71 3.71 3.55 +0.75 39 15 336 0
27NOV26 45.00 P 0.00 0.00 0.00 4.18 +0.84 39 0 271 0
27NOV26 46.00 P 0.00 0.00 0.00 4.82 +0.88 39 0 495 0
27NOV26 47.00 P 0.00 0.00 0.00 5.54 +1.00 39 0 546 0
27NOV26 48.00 P 0.00 0.00 0.00 6.28 +1.08 39 0 539 0
27NOV26 49.00 P 0.00 0.00 0.00 7.05 +1.14 39 0 360 0
27NOV26 50.00 P 0.00 0.00 0.00 8.04 +1.39 42 0 135 0
27NOV26 52.50 P 0.00 0.00 0.00 10.21 +1.49 43 0 15 0
27NOV26 55.00 P 0.00 0.00 0.00 12.50 +1.60 45 0 60 0
27NOV26 57.50 P 0.00 0.00 0.00 14.80 +1.60 43 0 9 0
27NOV26 60.00 P 0.00 0.00 0.00 17.18 +1.57 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 19.68 +1.66 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 22.18 +1.66 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 24.68 +1.66 0 0 0 0
30DEC26 35.00 P 0.80 0.80 0.80 0.70 +0.20 39 15 107 +15
30DEC26 36.00 P 0.00 0.00 0.00 0.91 +0.26 39 0 29 0
30DEC26 37.00 P 1.15 1.15 1.15 1.17 +0.31 39 15 15 +15
30DEC26 38.00 P 1.46 1.46 1.46 1.46 +0.37 39 7 19 +7
30DEC26 39.00 P 1.73 1.73 1.73 1.75 +0.39 39 15 15 +15
30DEC26 40.00 P 0.00 0.00 0.00 2.11 +0.43 38 0 21 0
30DEC26 41.00 P 0.00 0.00 0.00 2.52 +0.52 38 0 35 0
30DEC26 42.00 P 0.00 0.00 0.00 2.98 +0.59 38 0 100 0
30DEC26 43.00 P 3.69 3.69 3.62 3.48 +0.66 38 24 71 +24
30DEC26 44.00 P 4.20 4.20 4.16 4.04 +0.74 38 60 101 +60
30DEC26 45.00 P 0.00 0.00 0.00 4.68 +0.81 39 0 136 0
30DEC26 46.00 P 0.00 0.00 0.00 5.32 +0.88 39 0 126 0
30DEC26 47.00 P 0.00 0.00 0.00 5.99 +0.98 39 0 58 0
30DEC26 48.00 P 0.00 0.00 0.00 6.71 +1.06 39 0 56 0
30DEC26 49.00 P 0.00 0.00 0.00 7.58 +1.24 40 0 4 0
30DEC26 50.00 P 0.00 0.00 0.00 8.37 +1.31 40 0 13 0
30DEC26 52.50 P 0.00 0.00 0.00 10.46 +1.37 41 0 3 0
30DEC26 55.00 P 0.00 0.00 0.00 12.68 +1.49 42 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 15.04 +1.63 44 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.45 +1.76 46 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.68 +1.56 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.18 +1.63 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.68 +1.66 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.53 +0.31 40 0 112 0
30MAR27 36.00 P 0.00 0.00 0.00 1.81 +0.33 40 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.12 +0.38 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.45 +0.40 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.79 +0.42 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.20 +0.48 39 0 30 0
30MAR27 41.00 P 0.00 0.00 0.00 3.65 +0.53 39 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 4.17 +0.62 39 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.66 +0.63 39 0 67 0
30MAR27 44.00 P 0.00 0.00 0.00 5.22 +0.70 39 0 110 0
30MAR27 45.00 P 0.00 0.00 0.00 5.84 +0.76 39 0 445 0
30MAR27 46.00 P 0.00 0.00 0.00 6.46 +0.78 39 0 300 0
30MAR27 47.00 P 0.00 0.00 0.00 7.12 +0.86 39 0 427 0
30MAR27 48.00 P 0.00 0.00 0.00 7.90 +0.99 40 0 390 0
30MAR27 49.00 P 0.00 0.00 0.00 8.62 +1.05 40 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 9.36 +1.11 40 0 8 0
30MAR27 52.50 P 0.00 0.00 0.00 11.29 +1.22 40 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 13.43 +1.40 42 0 8 0
30MAR27 57.50 P 0.00 0.00 0.00 15.61 +1.51 42 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.72 +1.43 41 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.91 +1.42 39 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 22.29 +1.50 39 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 24.71 +1.55 39 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 2.51 +0.42 40 0 120 0
29JUN27 36.00 P 0.00 0.00 0.00 2.78 +0.34 40 0 75 0
29JUN27 37.00 P 3.08 3.09 3.08 3.17 +0.39 40 30 30 +30
29JUN27 38.00 P 3.47 3.48 3.47 3.58 +0.45 39 30 30 +30
29JUN27 39.00 P 0.00 0.00 0.00 4.00 +0.49 39 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 4.49 +0.57 39 0 26 0
29JUN27 41.00 P 0.00 0.00 0.00 4.97 +0.60 39 0 49 0
29JUN27 42.00 P 0.00 0.00 0.00 5.48 +0.63 39 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 6.04 +0.69 39 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 6.61 +0.72 39 0 23 0
29JUN27 45.00 P 0.00 0.00 0.00 7.19 +0.74 39 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 7.90 +0.86 39 0 425 0
29JUN27 47.00 P 0.00 0.00 0.00 8.55 +0.90 39 0 410 0
29JUN27 48.00 P 0.00 0.00 0.00 9.30 +1.03 40 0 215 0
29JUN27 49.00 P 0.00 0.00 0.00 9.92 +0.98 39 0 500 0
29JUN27 50.00 P 0.00 0.00 0.00 10.74 +1.15 40 0 315 0
29JUN27 52.50 P 0.00 0.00 0.00 12.65 +1.28 40 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.61 +1.33 40 0 6 0
29JUN27 57.50 P 0.00 0.00 0.00 16.67 +1.27 40 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 18.49 +1.02 38 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 20.96 +1.38 40 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 23.18 +1.41 40 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 25.45 +1.70 40 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 3.06 +0.33 40 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 3.46 +0.40 40 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 3.87 +0.45 40 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 4.29 +0.44 40 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 4.76 +0.51 40 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 5.25 +0.57 40 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 5.74 +0.61 40 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 6.26 +0.64 39 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 6.83 +0.70 39 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 7.40 +0.73 39 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 7.97 +0.72 39 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 8.59 +0.77 39 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 9.23 +0.86 39 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 9.87 +0.79 39 0 7 0
29SEP27 49.00 P 0.00 0.00 0.00 10.52 +0.88 39 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 11.21 +0.89 39 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 13.02 +0.68 38 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 14.94 +0.76 38 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 17.29 +1.17 41 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 19.36 +1.25 41 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 21.48 +1.29 41 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 23.66 +1.35 41 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 25.87 +1.38 41 0 0 0
TOTAL PUT 1,522 15,084 +1,428
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$ 7.695
29SEP26 4.70 C 0.00 0.00 0.00 3.00 +0.10 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.90 +0.10 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.80 +0.10 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.70 +0.10 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.45 +0.10 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.20 +0.10 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.95 +0.10 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.70 +0.10 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.45 +0.10 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.20 +0.10 0 0 0 0
29SEP26 6.75 C 0.85 0.85 0.85 0.95 +0.10 0 1 15 -1
29SEP26 7.00 C 0.00 0.00 0.00 0.71 +0.10 28 0 29 0
29SEP26 7.25 C 0.00 0.00 0.00 0.48 +0.09 27 0 16 0
29SEP26 7.50 C 0.00 0.00 0.00 0.28 +0.07 26 0 64 0
29SEP26 7.75 C 0.13 0.13 0.13 0.14 +0.04 26 30 15 -30
29SEP26 8.00 C 0.07 0.07 0.07 0.06 +0.01 27 1 13 +1
29SEP26 8.25 C 0.00 0.00 0.00 0.02 0.00 27 0 36 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 30 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 3.00 +0.10 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.90 +0.10 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.80 +0.10 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.70 +0.10 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.45 +0.10 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.20 +0.10 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.95 +0.10 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.70 +0.10 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.46 +0.11 39 0 0 0
29OCT26 6.50 C 1.10 1.10 1.10 1.21 +0.11 33 1 0 -1
29OCT26 6.75 C 0.00 0.00 0.00 0.96 +0.10 26 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.72 +0.09 25 0 24 0
29OCT26 7.25 C 0.00 0.00 0.00 0.50 +0.08 25 0 76 0
29OCT26 7.50 C 0.00 0.00 0.00 0.31 +0.06 24 0 75 0
29OCT26 7.75 C 0.00 0.00 0.00 0.18 +0.03 24 0 32 0
29OCT26 8.00 C 0.00 0.00 0.00 0.10 +0.02 25 0 1 0
29OCT26 8.25 C 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 2.90 +0.10 0 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.80 +0.10 0 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.70 +0.10 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.45 +0.10 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.20 +0.10 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.95 +0.10 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.70 +0.10 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.46 +0.11 34 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.21 +0.11 29 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.96 +0.10 23 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.73 +0.09 24 0 30 0
27NOV26 7.25 C 0.00 0.00 0.00 0.53 +0.09 25 0 101 0
27NOV26 7.50 C 0.00 0.00 0.00 0.37 +0.07 25 0 34 0
27NOV26 7.75 C 0.20 0.20 0.20 0.24 +0.04 24 15 15 0
27NOV26 8.00 C 0.16 0.16 0.16 0.16 +0.04 25 15 15 +11
27NOV26 8.25 C 0.00 0.00 0.00 0.11 +0.03 25 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.07 +0.02 26 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 3.00 +0.09 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.90 +0.09 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.80 +0.09 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.70 +0.09 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.45 +0.09 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.20 +0.09 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.95 +0.09 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.70 +0.09 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.46 +0.10 31 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.21 +0.10 26 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.97 +0.10 24 0 50 0
30DEC26 7.00 C 0.70 0.70 0.70 0.74 +0.08 23 1 42 +1
30DEC26 7.25 C 0.00 0.00 0.00 0.56 +0.07 23 0 70 0
30DEC26 7.50 C 0.33 0.33 0.33 0.42 +0.06 24 15 3 -15
30DEC26 7.75 C 0.25 0.25 0.25 0.30 +0.05 24 15 30 +15
30DEC26 8.00 C 0.18 0.18 0.18 0.21 +0.03 23 15 64 +15
30DEC26 8.25 C 0.00 0.00 0.00 0.15 +0.02 24 0 25 0
30DEC26 8.50 C 0.00 0.00 0.00 0.10 +0.01 24 0 33 0
30DEC26 8.75 C 0.00 0.00 0.00 0.07 +0.01 24 0 21 0
30DEC26 9.00 C 0.00 0.00 0.00 0.04 0.00 23 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 0.00 24 0 45 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 3.00 +0.09 0 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.90 +0.09 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.80 +0.09 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.70 +0.09 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.45 +0.09 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.20 +0.09 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.95 +0.08 0 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.71 +0.09 27 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.46 +0.08 23 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.23 +0.10 23 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.02 +0.09 23 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.85 +0.09 23 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.69 +0.07 23 0 10 0
30MAR27 7.50 C 0.00 0.00 0.00 0.56 +0.06 23 0 50 0
30MAR27 7.75 C 0.00 0.00 0.00 0.45 +0.05 23 0 45 0
30MAR27 8.00 C 0.00 0.00 0.00 0.36 +0.04 23 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.28 +0.03 23 0 30 0
30MAR27 8.50 C 0.00 0.00 0.00 0.21 +0.02 23 0 19 0
30MAR27 8.75 C 0.00 0.00 0.00 0.16 +0.02 23 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.12 +0.01 23 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.09 +0.01 23 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 3.00 +0.09 0 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.90 +0.09 0 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.80 +0.09 0 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.70 +0.09 0 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.45 +0.09 0 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.20 +0.09 0 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.95 +0.08 0 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.72 +0.08 23 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.47 +0.05 20 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.29 +0.06 22 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.12 +0.08 23 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.96 +0.10 23 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.79 +0.06 22 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.66 +0.05 22 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.55 +0.05 22 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.46 +0.05 22 0 8 0
29JUN27 8.25 C 0.00 0.00 0.00 0.38 +0.04 22 0 145 0
29JUN27 8.50 C 0.00 0.00 0.00 0.31 +0.03 22 0 4 0
29JUN27 8.75 C 0.00 0.00 0.00 0.25 +0.03 22 0 15 0
29JUN27 9.00 C 0.00 0.00 0.00 0.21 +0.03 23 0 15 0
29JUN27 9.25 C 0.00 0.00 0.00 0.17 +0.02 23 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.13 +0.01 23 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.11 +0.02 23 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.70 +0.09 0 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.45 +0.09 0 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.21 +0.10 23 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.99 +0.12 23 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.79 +0.14 24 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.55 +0.10 21 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.37 +0.09 21 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.21 +0.09 22 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.06 +0.08 22 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.92 +0.07 22 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.80 +0.07 23 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.69 +0.07 23 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.59 +0.06 23 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.50 +0.05 23 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.43 +0.06 23 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.36 +0.04 23 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.30 +0.04 23 0 8 0
29SEP27 9.25 C 0.00 0.00 0.00 0.26 +0.04 23 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.21 +0.03 23 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.18 +0.03 23 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.15 +0.02 23 0 0 0
TOTAL CALL 109 1,695 -4
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 122 0 0 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 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 87 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 67 0 11 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 58 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 48 0 47 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 39 0 52 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 69 0
29SEP26 7.25 P 0.00 0.00 0.00 0.03 -0.02 28 0 68 0
29SEP26 7.50 P 0.10 0.10 0.10 0.08 -0.05 27 15 240 +15
29SEP26 7.75 P 0.20 0.20 0.20 0.19 -0.07 27 15 46 +15
29SEP26 8.00 P 0.00 0.00 0.00 0.36 -0.08 27 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.57 -0.10 27 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.81 -0.10 30 0 150 0
29SEP26 8.75 P 0.00 0.00 0.00 1.06 -0.10 37 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 1.33 -0.11 56 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.57 -0.12 57 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.83 -0.11 69 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.08 -0.11 76 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.32 -0.12 76 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.82 -0.12 88 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.32 -0.12 98 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.82 -0.12 107 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.32 -0.12 117 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 3 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 34 0
29OCT26 6.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 8 0
29OCT26 6.75 P 0.00 0.00 0.00 0.04 -0.02 26 0 52 0
29OCT26 7.00 P 0.11 0.11 0.11 0.08 -0.03 25 15 17 -13
29OCT26 7.25 P 0.16 0.16 0.16 0.15 -0.05 25 15 149 +15
29OCT26 7.50 P 0.36 0.36 0.34 0.26 -0.07 25 30 77 0
29OCT26 7.75 P 0.00 0.00 0.00 0.40 -0.09 24 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.59 -0.09 24 0 5 0
29OCT26 8.25 P 0.00 0.00 0.00 0.80 -0.10 24 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.03 -0.10 25 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.30 -0.10 34 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.55 -0.08 39 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.79 -0.09 41 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.05 -0.08 47 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.30 -0.08 51 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.55 -0.07 55 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.04 0.00 25 0 57 0
27NOV26 6.75 P 0.00 0.00 0.00 0.07 -0.01 24 0 31 0
27NOV26 7.00 P 0.16 0.16 0.16 0.13 -0.02 25 15 0 -15
27NOV26 7.25 P 0.28 0.28 0.22 0.21 -0.04 24 60 60 +30
27NOV26 7.50 P 0.00 0.00 0.00 0.33 -0.05 25 0 20 0
27NOV26 7.75 P 0.00 0.00 0.00 0.48 -0.04 25 0 21 0
27NOV26 8.00 P 0.00 0.00 0.00 0.64 -0.07 24 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.85 -0.09 26 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.05 -0.09 24 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.32 -0.10 31 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.55 -0.11 32 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.79 -0.11 33 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.05 -0.10 38 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.30 -0.10 41 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.55 -0.10 44 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 0.00 25 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.03 -0.01 24 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.06 -0.02 24 0 61 0
30DEC26 6.75 P 0.00 0.00 0.00 0.10 -0.03 24 0 132 0
30DEC26 7.00 P 0.00 0.00 0.00 0.16 -0.04 23 0 338 0
30DEC26 7.25 P 0.27 0.27 0.27 0.25 -0.05 23 15 127 -15
30DEC26 7.50 P 0.00 0.00 0.00 0.37 -0.06 24 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.50 -0.08 23 0 5 0
30DEC26 8.00 P 0.00 0.00 0.00 0.67 -0.08 23 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.86 -0.09 23 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.07 -0.09 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.33 -0.09 28 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.56 -0.10 29 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.80 -0.10 30 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.05 -0.10 33 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.30 -0.10 36 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.55 -0.10 38 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.06 -0.05 45 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.55 -0.06 48 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.05 -0.05 52 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.54 -0.06 54 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.03 -0.01 24 0 8 0
30MAR27 6.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 25 0
30MAR27 6.25 P 0.00 0.00 0.00 0.08 -0.01 23 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 0.12 -0.02 23 0 35 0
30MAR27 6.75 P 0.00 0.00 0.00 0.18 -0.03 23 0 6 0
30MAR27 7.00 P 0.00 0.00 0.00 0.25 -0.03 23 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.34 -0.05 22 0 16 0
30MAR27 7.50 P 0.00 0.00 0.00 0.46 -0.06 22 0 65 0
30MAR27 7.75 P 0.00 0.00 0.00 0.60 -0.07 22 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 0.76 -0.08 23 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.94 -0.08 23 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.14 -0.09 23 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.37 -0.05 25 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.59 -0.07 26 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.81 -0.09 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.05 -0.10 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.30 -0.10 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.55 -0.10 31 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.06 -0.05 36 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.55 -0.06 38 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.05 -0.05 42 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.54 -0.06 43 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.02 0.00 23 0 5 0
29JUN27 5.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 109 0
29JUN27 5.75 P 0.00 0.00 0.00 0.06 0.00 24 0 8 0
29JUN27 6.00 P 0.00 0.00 0.00 0.09 -0.01 24 0 7 0
29JUN27 6.25 P 0.00 0.00 0.00 0.13 -0.01 23 0 54 0
29JUN27 6.50 P 0.00 0.00 0.00 0.18 -0.02 23 0 23 0
29JUN27 6.75 P 0.00 0.00 0.00 0.25 -0.03 23 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.34 -0.03 23 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.44 -0.05 23 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.57 -0.05 23 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.70 -0.06 23 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.86 -0.07 23 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.04 -0.04 24 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.22 -0.06 24 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.43 -0.08 25 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.64 -0.06 25 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.85 -0.06 25 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.08 -0.07 26 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.31 -0.09 26 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.55 -0.10 27 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.04 0.00 24 0 4 0
29SEP27 5.50 P 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.09 -0.01 23 0 4 0
29SEP27 6.00 P 0.00 0.00 0.00 0.13 -0.01 23 0 5 0
29SEP27 6.25 P 0.00 0.00 0.00 0.19 -0.01 24 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.25 -0.01 24 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.33 -0.02 24 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.43 -0.02 24 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.54 -0.02 24 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.66 -0.03 24 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.80 -0.04 24 0 15 0
29SEP27 8.00 P 0.00 0.00 0.00 0.92 -0.05 23 0 15 0
29SEP27 8.25 P 0.00 0.00 0.00 1.12 -0.05 25 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.30 -0.06 25 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.49 -0.07 25 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.70 -0.07 26 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.91 -0.08 26 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.13 -0.09 27 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.37 -0.09 28 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.61 -0.08 29 0 0 0
TOTAL PUT 180 2,563 +32
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KSO - KINGSOFT CLOSING PRICE HK$ 24.680
29SEP26 16.00 C 0.00 0.00 0.00 8.73 +0.45 108 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 8.23 +0.45 101 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.71 +0.43 81 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.21 +0.43 75 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.71 +0.43 69 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.22 +0.44 70 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.72 +0.44 64 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 5.22 +0.46 58 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.68 +0.39 0 0 230 0
29SEP26 21.00 C 0.00 0.00 0.00 3.71 +0.40 35 0 210 0
29SEP26 22.00 C 0.00 0.00 0.00 2.75 +0.37 38 0 196 0
29SEP26 23.00 C 0.00 0.00 0.00 1.87 +0.32 38 0 138 0
29SEP26 24.00 C 1.16 1.16 1.16 1.14 +0.26 38 2 714 -2
29SEP26 25.00 C 0.00 0.00 0.00 0.63 +0.18 39 0 452 0
29SEP26 26.00 C 0.52 0.52 0.49 0.30 +0.09 39 57 569 -3
29SEP26 27.00 C 0.27 0.27 0.26 0.12 +0.03 39 68 764 0
29SEP26 28.00 C 0.08 0.08 0.07 0.05 +0.02 40 44 877 -1
29SEP26 29.00 C 0.05 0.05 0.04 0.02 +0.01 41 24 409 +23
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 44 0 344 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 50 0 214 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 56 0 303 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 62 0 239 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 67 0 235 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 72 0 223 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 77 0 106 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 82 0 32 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 87 0 55 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 91 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 96 0 11 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 100 0 28 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 104 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 108 0 10 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 112 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 116 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 120 0 20 0
29OCT26 16.50 C 0.00 0.00 0.00 8.31 +0.53 65 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.81 +0.48 61 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.33 +0.50 60 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.84 +0.52 57 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.34 +0.50 52 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.87 +0.52 51 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.38 +0.50 48 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.90 +0.49 45 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.92 +0.35 38 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 3.09 +0.32 38 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 2.36 +0.27 39 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 1.73 +0.26 38 0 19 0
29OCT26 25.00 C 1.56 1.56 1.38 1.25 +0.22 39 42 247 +2
29OCT26 26.00 C 0.89 0.89 0.89 0.85 +0.14 39 3 76 0
29OCT26 27.00 C 0.80 0.80 0.80 0.57 +0.09 39 45 237 0
29OCT26 28.00 C 0.55 0.55 0.46 0.37 +0.06 39 16 89 -15
29OCT26 29.00 C 0.40 0.40 0.29 0.23 +0.04 39 2 104 -1
29OCT26 30.00 C 0.23 0.23 0.23 0.14 +0.03 39 30 221 +30
29OCT26 31.00 C 0.20 0.20 0.16 0.08 +0.01 39 64 229 +35
29OCT26 32.00 C 0.14 0.14 0.11 0.05 +0.01 40 45 109 +43
29OCT26 33.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 147 0
29OCT26 34.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 15 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 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 46 0 45 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
27NOV26 17.50 C 0.00 0.00 0.00 7.41 +0.43 50 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.92 +0.41 47 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.44 +0.39 45 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.99 +0.39 45 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.52 +0.37 43 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.06 +0.33 42 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.37 +0.45 46 0 15 0
27NOV26 22.00 C 0.00 0.00 0.00 3.50 +0.29 42 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 2.91 +0.40 43 0 18 0
27NOV26 24.00 C 0.00 0.00 0.00 2.26 +0.27 42 0 12 0
27NOV26 25.00 C 1.80 1.80 1.80 1.79 +0.24 42 15 390 0
27NOV26 26.00 C 0.00 0.00 0.00 1.39 +0.17 42 0 150 0
27NOV26 27.00 C 0.00 0.00 0.00 1.07 +0.12 42 0 20 0
27NOV26 28.00 C 0.00 0.00 0.00 0.80 +0.08 42 0 101 0
27NOV26 29.00 C 0.00 0.00 0.00 0.59 +0.06 42 0 74 0
27NOV26 30.00 C 0.00 0.00 0.00 0.43 +0.05 42 0 65 0
27NOV26 31.00 C 0.39 0.39 0.39 0.31 +0.03 42 4 20 +4
27NOV26 32.00 C 0.36 0.36 0.34 0.22 +0.02 42 105 120 +90
27NOV26 33.00 C 0.28 0.28 0.28 0.16 +0.02 42 38 137 -38
27NOV26 34.00 C 0.00 0.00 0.00 0.11 +0.01 42 0 30 0
27NOV26 35.00 C 0.00 0.00 0.00 0.08 +0.01 42 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 8.98 +0.47 54 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.51 +0.47 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.05 +0.47 51 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.59 +0.47 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.13 +0.46 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.66 +0.44 47 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.23 +0.43 46 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 5.81 +0.43 45 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.40 +0.40 45 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.68 +0.47 45 0 245 0
30DEC26 22.00 C 0.00 0.00 0.00 3.88 +0.34 43 0 230 0
30DEC26 23.00 C 0.00 0.00 0.00 3.22 +0.29 42 0 356 0
30DEC26 24.00 C 0.00 0.00 0.00 2.66 +0.31 42 0 326 0
30DEC26 25.00 C 2.36 2.36 2.36 2.21 +0.26 42 15 469 0
30DEC26 26.00 C 0.00 0.00 0.00 1.80 +0.20 42 0 97 0
30DEC26 27.00 C 0.00 0.00 0.00 1.47 +0.17 42 0 512 0
30DEC26 28.00 C 0.00 0.00 0.00 1.20 +0.16 43 0 84 0
30DEC26 29.00 C 0.00 0.00 0.00 0.97 +0.15 43 0 121 0
30DEC26 30.00 C 0.00 0.00 0.00 0.77 +0.13 43 0 118 0
30DEC26 31.00 C 0.00 0.00 0.00 0.61 +0.11 43 0 118 0
30DEC26 32.00 C 0.63 0.63 0.63 0.47 +0.09 43 30 73 +30
30DEC26 33.00 C 0.00 0.00 0.00 0.37 +0.08 43 0 111 0
30DEC26 34.00 C 0.00 0.00 0.00 0.29 +0.07 43 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.22 +0.05 43 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 0.17 +0.04 43 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.13 +0.03 43 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 0.10 +0.02 43 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 0.08 +0.02 43 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.06 +0.02 43 0 53 0
30DEC26 41.00 C 0.00 0.00 0.00 0.05 +0.02 44 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 0.04 +0.02 44 0 41 0
30MAR27 16.00 C 0.00 0.00 0.00 9.29 +0.46 49 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 8.84 +0.43 47 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.41 +0.44 47 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 7.99 +0.44 46 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.57 +0.43 46 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.17 +0.42 45 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.78 +0.41 45 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.40 +0.40 44 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.09 +0.44 45 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 5.39 +0.41 44 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 4.74 +0.37 44 0 20 0
30MAR27 23.00 C 0.00 0.00 0.00 4.13 +0.37 43 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 3.65 +0.31 43 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 3.13 +0.23 43 0 3 0
30MAR27 26.00 C 0.00 0.00 0.00 2.72 +0.25 43 0 400 0
30MAR27 27.00 C 0.00 0.00 0.00 2.33 +0.20 42 0 1 0
30MAR27 28.00 C 2.10 2.10 2.10 2.01 +0.17 42 6 6 +6
30MAR27 29.00 C 0.00 0.00 0.00 1.76 +0.16 43 0 6 0
30MAR27 30.00 C 0.00 0.00 0.00 1.53 +0.12 43 0 6 0
30MAR27 31.00 C 0.00 0.00 0.00 1.33 +0.13 43 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.13 +0.11 43 0 100 0
30MAR27 33.00 C 0.00 0.00 0.00 0.97 +0.10 43 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.83 +0.09 43 0 20 0
30MAR27 35.00 C 0.00 0.00 0.00 0.70 +0.07 43 0 9 0
30MAR27 36.00 C 0.00 0.00 0.00 0.60 +0.07 43 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.51 +0.06 43 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.43 +0.05 43 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 9.60 +0.45 48 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 9.18 +0.45 47 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.78 +0.43 47 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.38 +0.42 46 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.00 +0.42 46 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.62 +0.40 45 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.32 +0.45 46 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.97 +0.44 46 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.62 +0.42 45 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.97 +0.47 45 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.34 +0.40 44 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 4.80 +0.37 44 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 4.33 +0.31 44 0 25 0
29JUN27 25.00 C 0.00 0.00 0.00 3.88 +0.29 44 0 4 0
29JUN27 26.00 C 0.00 0.00 0.00 3.45 +0.29 43 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.08 +0.26 43 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.73 +0.20 43 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 2.48 +0.19 44 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.19 +0.15 43 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 1.96 +0.14 44 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.76 +0.14 44 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.55 +0.13 43 0 6 0
29JUN27 34.00 C 0.00 0.00 0.00 1.38 +0.12 43 0 1 0
29JUN27 35.00 C 1.35 1.35 1.35 1.23 +0.11 43 1 7 -1
29JUN27 36.00 C 0.00 0.00 0.00 1.08 +0.09 43 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.96 +0.08 43 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.85 +0.08 43 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 8.80 +0.41 47 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 8.45 +0.41 46 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 8.10 +0.40 46 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 7.77 +0.40 46 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 7.44 +0.38 45 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 7.13 +0.38 45 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 6.53 +0.43 45 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.96 +0.40 45 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 5.37 +0.31 43 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 4.90 +0.27 43 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 4.46 +0.24 43 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 4.13 +0.29 44 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 3.71 +0.21 43 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 3.42 +0.23 44 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 3.09 +0.20 43 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 2.82 +0.18 43 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 2.56 +0.14 43 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.30 +0.10 43 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.11 +0.11 43 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 1.91 +0.11 43 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.72 +0.08 43 0 0 0
TOTAL CALL 656 13,001 +202
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 93 0 10 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 87 0 21 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 81 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 75 0 9 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 64 0 169 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 59 0 28 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 83 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 49 0 292 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 341 0
29SEP26 22.00 P 0.00 0.00 0.00 0.05 -0.04 39 0 451 0
29SEP26 23.00 P 0.15 0.16 0.15 0.17 -0.11 38 111 508 +93
29SEP26 24.00 P 0.35 0.41 0.30 0.43 -0.21 38 19 707 +3
29SEP26 25.00 P 0.67 0.67 0.63 0.89 -0.29 37 6 411 +6
29SEP26 26.00 P 0.00 0.00 0.00 1.58 -0.34 38 0 270 0
29SEP26 27.00 P 0.00 0.00 0.00 2.41 -0.39 38 0 35 0
29SEP26 28.00 P 0.00 0.00 0.00 3.34 -0.41 37 0 169 0
29SEP26 29.00 P 0.00 0.00 0.00 4.32 -0.46 0 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 5.32 -0.44 0 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 6.32 -0.44 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.32 -0.44 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.32 -0.44 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.32 -0.44 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.32 -0.44 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.32 -0.44 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.32 -0.44 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.32 -0.44 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.32 -0.44 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 15.32 -0.44 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 16.32 -0.44 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 17.32 -0.44 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 18.32 -0.43 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 19.32 -0.44 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 20.32 -0.43 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 21.32 -0.43 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 46 0 16 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 42 0 16 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29OCT26 18.50 P 0.00 0.00 0.00 0.02 -0.01 40 0 22 0
29OCT26 19.00 P 0.00 0.00 0.00 0.03 -0.02 39 0 47 0
29OCT26 19.50 P 0.00 0.00 0.00 0.05 -0.02 39 0 1 0
29OCT26 20.00 P 0.00 0.00 0.00 0.08 -0.03 39 0 215 0
29OCT26 21.00 P 0.19 0.19 0.19 0.17 -0.07 39 23 111 0
29OCT26 22.00 P 0.29 0.33 0.29 0.34 -0.11 39 52 155 +45
29OCT26 23.00 P 0.51 0.51 0.51 0.61 -0.16 39 4 113 0
29OCT26 24.00 P 0.00 0.00 0.00 0.97 -0.24 39 0 86 0
29OCT26 25.00 P 0.00 0.00 0.00 1.45 -0.32 38 0 36 0
29OCT26 26.00 P 1.75 1.75 1.75 2.12 -0.26 40 1 38 0
29OCT26 27.00 P 0.00 0.00 0.00 2.80 -0.33 39 0 150 0
29OCT26 28.00 P 0.00 0.00 0.00 3.60 -0.36 39 0 15 0
29OCT26 29.00 P 0.00 0.00 0.00 4.51 -0.34 41 0 15 0
29OCT26 30.00 P 0.00 0.00 0.00 5.41 -0.48 40 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 6.33 -0.51 36 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 7.32 -0.53 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.32 -0.53 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.32 -0.51 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 10.32 -0.46 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 11.32 -0.46 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 12.32 -0.47 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 13.32 -0.52 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.05 -0.02 42 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.08 -0.02 43 0 3 0
27NOV26 18.50 P 0.00 0.00 0.00 0.11 -0.03 42 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.14 -0.05 42 0 10 0
27NOV26 19.50 P 0.00 0.00 0.00 0.20 -0.06 42 0 1 0
27NOV26 20.00 P 0.00 0.00 0.00 0.27 -0.07 42 0 34 0
27NOV26 21.00 P 0.39 0.44 0.39 0.45 -0.10 42 77 130 0
27NOV26 22.00 P 0.62 0.71 0.62 0.70 -0.15 42 16 64 +15
27NOV26 23.00 P 0.00 0.00 0.00 1.02 -0.21 42 0 30 0
27NOV26 24.00 P 0.00 0.00 0.00 1.43 -0.28 41 0 50 0
27NOV26 25.00 P 0.00 0.00 0.00 1.94 -0.23 41 0 64 0
27NOV26 26.00 P 0.00 0.00 0.00 2.59 -0.32 42 0 336 0
27NOV26 27.00 P 0.00 0.00 0.00 3.22 -0.31 41 0 75 0
27NOV26 28.00 P 0.00 0.00 0.00 3.96 -0.41 41 0 30 0
27NOV26 29.00 P 0.00 0.00 0.00 4.72 -0.48 40 0 15 0
27NOV26 30.00 P 0.00 0.00 0.00 5.55 -0.51 39 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 6.43 -0.52 38 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 7.40 -0.47 40 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 8.37 -0.48 41 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 9.34 -0.49 41 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 10.32 -0.49 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 11.32 -0.48 0 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 12.32 -0.48 0 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 13.32 -0.52 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.05 -0.01 43 0 13 0
30DEC26 16.50 P 0.00 0.00 0.00 0.08 0.00 44 0 5 0
30DEC26 17.00 P 0.00 0.00 0.00 0.10 -0.01 43 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 0.14 -0.01 43 0 32 0
30DEC26 18.00 P 0.00 0.00 0.00 0.18 -0.02 43 0 35 0
30DEC26 18.50 P 0.00 0.00 0.00 0.24 -0.02 43 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.31 -0.03 43 0 54 0
30DEC26 19.50 P 0.00 0.00 0.00 0.39 -0.04 43 0 28 0
30DEC26 20.00 P 0.00 0.00 0.00 0.49 -0.04 43 0 154 0
30DEC26 21.00 P 0.00 0.00 0.00 0.72 -0.07 43 0 327 0
30DEC26 22.00 P 0.00 0.00 0.00 0.99 -0.14 42 0 464 0
30DEC26 23.00 P 0.00 0.00 0.00 1.36 -0.18 42 0 315 0
30DEC26 24.00 P 0.00 0.00 0.00 1.79 -0.24 42 0 350 0
30DEC26 25.00 P 0.00 0.00 0.00 2.39 -0.17 43 0 185 0
30DEC26 26.00 P 0.00 0.00 0.00 2.90 -0.33 42 0 31 0
30DEC26 27.00 P 0.00 0.00 0.00 3.50 -0.41 41 0 9 0
30DEC26 28.00 P 0.00 0.00 0.00 4.24 -0.42 41 0 206 0
30DEC26 29.00 P 0.00 0.00 0.00 5.00 -0.46 41 0 17 0
30DEC26 30.00 P 0.00 0.00 0.00 5.80 -0.49 41 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 6.66 -0.48 41 0 30 0
30DEC26 32.00 P 0.00 0.00 0.00 7.53 -0.50 40 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.48 -0.45 42 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.40 -0.46 41 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.33 -0.48 38 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.35 -0.45 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.33 -0.47 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.32 -0.52 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 14.32 -0.44 0 0 12 0
30DEC26 40.00 P 0.00 0.00 0.00 15.32 -0.44 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 16.32 -0.44 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 17.32 -0.44 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.22 -0.03 43 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 0.28 -0.03 43 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 0.34 -0.05 43 0 2 0
30MAR27 17.50 P 0.00 0.00 0.00 0.42 -0.05 43 0 3 0
30MAR27 18.00 P 0.00 0.00 0.00 0.51 -0.06 43 0 4 0
30MAR27 18.50 P 0.00 0.00 0.00 0.62 -0.06 43 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 0.73 -0.07 43 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 0.86 -0.06 43 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 0.99 -0.09 43 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 1.27 -0.14 42 0 2 0
30MAR27 22.00 P 0.00 0.00 0.00 1.61 -0.18 42 0 33 0
30MAR27 23.00 P 0.00 0.00 0.00 2.05 -0.19 42 0 8 0
30MAR27 24.00 P 0.00 0.00 0.00 2.54 -0.20 42 0 9,024 0
30MAR27 25.00 P 0.00 0.00 0.00 3.04 -0.27 42 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 3.61 -0.32 42 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 4.20 -0.36 41 0 15 0
30MAR27 28.00 P 0.00 0.00 0.00 4.86 -0.41 41 0 4 0
30MAR27 29.00 P 0.00 0.00 0.00 5.62 -0.41 41 0 122 0
30MAR27 30.00 P 0.00 0.00 0.00 6.39 -0.42 42 0 30 0
30MAR27 31.00 P 0.00 0.00 0.00 7.18 -0.43 42 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.00 -0.45 42 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.84 -0.46 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.70 -0.48 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.62 -0.45 42 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.53 -0.44 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 12.44 -0.46 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 13.37 -0.47 40 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.46 -0.04 43 0 22 0
29JUN27 16.50 P 0.00 0.00 0.00 0.54 -0.05 43 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.64 -0.06 43 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.76 -0.05 43 0 5 0
29JUN27 18.00 P 0.00 0.00 0.00 0.87 -0.07 43 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.01 -0.06 43 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.14 -0.09 43 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 1.27 -0.12 43 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.42 -0.14 43 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 1.76 -0.15 42 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.17 -0.16 42 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.61 -0.19 42 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 3.07 -0.22 42 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.63 -0.25 42 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 4.21 -0.28 42 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 4.81 -0.34 42 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 5.49 -0.36 42 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 6.16 -0.38 42 0 16 0
29JUN27 30.00 P 0.00 0.00 0.00 6.90 -0.39 42 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 7.66 -0.41 42 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.44 -0.42 42 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.25 -0.44 42 0 3 0
29JUN27 34.00 P 0.00 0.00 0.00 10.07 -0.45 42 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.93 -0.44 42 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 11.77 -0.48 41 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 12.65 -0.49 41 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 13.60 -0.44 42 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.03 -0.10 43 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.18 -0.10 43 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.32 -0.11 43 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.45 -0.11 43 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 1.58 -0.15 42 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 1.77 -0.13 42 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.12 -0.15 42 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.54 -0.17 42 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.00 -0.19 42 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.56 -0.22 42 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 4.11 -0.24 42 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 4.64 -0.32 42 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 5.27 -0.32 42 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 5.93 -0.34 42 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 6.63 -0.37 42 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 7.33 -0.36 42 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 8.07 -0.38 42 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 8.83 -0.40 42 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 9.62 -0.42 42 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 10.43 -0.42 42 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 11.25 -0.43 42 0 0 0
TOTAL PUT 309 17,137 +162
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$ 29.800
18SEP26 20.50 C 0.00 0.00 0.00 9.31 - 157 0 0 -
18SEP26 21.00 C 0.00 0.00 0.00 8.81 - 148 0 0 -
18SEP26 21.50 C 0.00 0.00 0.00 8.31 -0.78 138 0 0 0
18SEP26 22.00 C 0.00 0.00 0.00 7.81 -0.78 129 0 0 0
18SEP26 22.50 C 0.00 0.00 0.00 7.31 -0.78 120 0 0 0
18SEP26 23.00 C 0.00 0.00 0.00 6.81 -0.78 111 0 0 0
18SEP26 23.50 C 0.00 0.00 0.00 6.31 -0.81 102 0 0 0
18SEP26 24.00 C 0.00 0.00 0.00 5.81 -0.80 94 0 0 0
18SEP26 24.50 C 0.00 0.00 0.00 5.31 -0.80 85 0 0 0
18SEP26 25.00 C 0.00 0.00 0.00 4.81 -0.78 77 0 0 0
18SEP26 25.50 C 0.00 0.00 0.00 4.31 -0.78 69 0 0 0
18SEP26 26.00 C 0.00 0.00 0.00 3.81 -0.78 61 0 0 0
18SEP26 26.50 C 0.00 0.00 0.00 3.31 -0.78 53 0 0 0
18SEP26 27.00 C 0.00 0.00 0.00 2.82 -0.77 55 0 0 0
18SEP26 27.50 C 0.00 0.00 0.00 2.34 -0.76 55 0 0 0
18SEP26 28.00 C 0.00 0.00 0.00 1.81 -0.81 30 0 0 0
18SEP26 28.50 C 0.00 0.00 0.00 1.38 -0.77 43 0 0 0
18SEP26 29.00 C 0.00 0.00 0.00 1.06 -0.61 53 0 0 0
18SEP26 29.50 C 1.30 1.30 1.30 0.71 -0.56 50 1 1 +1
18SEP26 30.00 C 0.80 1.05 0.45 0.44 -0.49 49 224 243 +219
18SEP26 30.50 C 0.60 0.74 0.33 0.27 -0.38 50 46 44 +18
18SEP26 31.00 C 0.35 0.50 0.15 0.16 -0.28 51 433 616 +365
18SEP26 31.50 C 0.18 0.24 0.08 0.10 -0.19 54 28 358 +6
18SEP26 32.00 C 0.13 0.18 0.05 0.06 -0.12 56 122 187 +9
18SEP26 32.50 C 0.11 0.11 0.06 0.03 -0.08 56 77 199 +12
18SEP26 33.00 C 0.04 0.04 0.02 0.02 -0.05 59 340 354 -169
18SEP26 33.50 C 0.00 0.00 0.00 0.01 -0.04 60 0 170 0
18SEP26 34.00 C 0.00 0.00 0.00 0.01 -0.02 66 0 266 0
18SEP26 34.50 C 0.00 0.00 0.00 0.01 -0.01 72 0 146 0
18SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 78 0 67 0
18SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 84 0 58 0
18SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 90 0 60 0
18SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 96 0 51 0
18SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 101 0 180 0
18SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 107 0 116 0
18SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 112 0 48 0
18SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 117 0 30 0
18SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 122 0 15 0
18SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
18SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
18SEP26 40.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
18SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
18SEP26 41.50 C 0.00 0.00 0.00 0.01 0.00 147 0 15 0
18SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
18SEP26 42.50 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
18SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
18SEP26 43.50 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
18SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
25SEP26 20.50 C 0.00 0.00 0.00 9.42 - 134 0 0 -
25SEP26 21.00 C 0.00 0.00 0.00 8.94 - 131 0 0 -
25SEP26 21.50 C 0.00 0.00 0.00 8.44 -0.66 124 0 0 0
25SEP26 22.00 C 0.00 0.00 0.00 7.94 -0.68 116 0 0 0
25SEP26 22.50 C 0.00 0.00 0.00 7.44 -0.66 109 0 0 0
25SEP26 23.00 C 0.00 0.00 0.00 6.94 -0.66 102 0 0 0
25SEP26 23.50 C 0.00 0.00 0.00 6.44 -0.68 95 0 0 0
25SEP26 24.00 C 0.00 0.00 0.00 5.93 -0.68 86 0 0 0
25SEP26 24.50 C 0.00 0.00 0.00 5.33 -0.78 52 0 0 0
25SEP26 25.00 C 0.00 0.00 0.00 4.83 -0.78 47 0 0 0
25SEP26 25.50 C 0.00 0.00 0.00 4.34 -0.77 47 0 0 0
25SEP26 26.00 C 0.00 0.00 0.00 3.86 -0.76 48 0 0 0
25SEP26 26.50 C 0.00 0.00 0.00 3.39 -0.74 48 0 0 0
25SEP26 27.00 C 0.00 0.00 0.00 2.93 -0.73 47 0 0 0
25SEP26 27.50 C 0.00 0.00 0.00 2.51 -0.69 48 0 0 0
25SEP26 28.00 C 0.00 0.00 0.00 2.13 -0.55 50 0 0 0
25SEP26 28.50 C 0.00 0.00 0.00 1.73 -0.54 47 0 0 0
25SEP26 29.00 C 1.95 1.95 1.85 1.39 -0.53 47 3 3 +3
25SEP26 29.50 C 1.15 1.15 1.15 1.08 -0.49 46 2 2 +2
25SEP26 30.00 C 0.94 0.94 0.87 0.82 -0.44 45 315 310 +310
25SEP26 30.50 C 0.74 0.74 0.69 0.62 -0.39 46 3 6 +3
25SEP26 31.00 C 0.70 0.70 0.46 0.46 -0.31 46 58 39 +39
25SEP26 31.50 C 0.49 0.49 0.49 0.33 -0.26 46 20 20 +20
25SEP26 32.00 C 0.39 0.50 0.39 0.25 -0.20 47 13 10 +9
25SEP26 32.50 C 0.00 0.00 0.00 0.18 -0.15 48 0 0 0
25SEP26 33.00 C 0.25 0.28 0.15 0.13 -0.12 49 21 20 +20
25SEP26 33.50 C 0.19 0.19 0.12 0.09 -0.09 49 71 99 +71
25SEP26 34.00 C 0.16 0.16 0.16 0.06 -0.07 49 20 21 +20
25SEP26 34.50 C 0.07 0.07 0.07 0.04 -0.05 49 4 4 +4
25SEP26 35.00 C 0.00 0.00 0.00 0.03 -0.03 50 0 3 0
25SEP26 35.50 C 0.00 0.00 0.00 0.02 -0.02 51 0 0 0
25SEP26 36.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 1 0
25SEP26 36.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 20 0
25SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
25SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
25SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
25SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
25SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
25SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
25SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
25SEP26 40.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
25SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
25SEP26 41.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 19.39 -0.71 267 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 18.89 -0.70 256 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 18.37 -0.75 233 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 17.89 -0.72 234 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 17.39 -0.73 224 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 16.89 -0.73 215 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 16.38 -0.73 201 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 15.89 -0.70 197 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 15.35 -0.74 167 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 14.88 -0.72 176 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 14.40 -0.70 176 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 13.90 -0.69 168 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 13.35 -0.77 138 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 12.86 -0.74 137 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 12.36 -0.76 130 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 11.85 -0.73 119 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 11.35 -0.74 113 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.85 -0.73 107 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.36 -0.73 106 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.85 -0.75 95 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.94 -0.67 109 0 1,500 0
29SEP26 22.00 C 0.00 0.00 0.00 7.94 -0.68 97 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.94 -0.66 85 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.93 -0.73 72 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.85 -0.79 45 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.90 -0.77 46 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.98 -0.77 43 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.22 -0.58 47 0 0 0
29SEP26 29.00 C 1.50 1.50 1.50 1.52 -0.52 45 2 3 +2
29SEP26 30.00 C 1.27 1.27 0.93 0.94 -0.53 43 3,433 4,428 +3,392
29SEP26 31.00 C 0.89 0.89 0.57 0.57 -0.32 44 99 1,011 +5
29SEP26 32.00 C 0.54 0.62 0.32 0.32 -0.23 44 113 769 +26
29SEP26 33.00 C 0.30 0.36 0.20 0.19 -0.15 46 334 851 -67
29SEP26 34.00 C 0.18 0.20 0.14 0.10 -0.10 46 112 1,341 -39
29SEP26 35.00 C 0.13 0.13 0.09 0.06 -0.07 48 577 2,536 +333
29SEP26 36.00 C 0.00 0.00 0.00 0.03 -0.04 49 0 4,963 0
29SEP26 37.00 C 0.07 0.07 0.05 0.02 -0.03 51 97 995 +91
29SEP26 38.00 C 0.06 0.06 0.04 0.01 -0.02 51 12 1,386 -2
29SEP26 39.00 C 0.04 0.04 0.02 0.01 -0.01 56 32 2,255 -2
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 61 0 6,927 0
29SEP26 41.00 C 0.03 0.03 0.03 0.01 0.00 65 14 1,310 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 70 0 2,475 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 74 0 3,448 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 78 0 4,576 0
29SEP26 45.00 C 0.02 0.02 0.02 0.01 0.00 82 4 11,307 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 86 0 1,630 0
29SEP26 47.00 C 0.01 0.01 0.01 0.01 0.00 89 2 6,828 -2
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 93 0 2,500 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 96 0 7,278 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 100 0 4,838 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 108 0 4,184 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 116 0 6,062 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 123 0 1,830 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 130 0 4,206 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 136 0 1,350 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 143 0 4,372 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 149 0 2,368 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 154 0 3,866 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 160 0 528 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 165 0 941 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 170 0 761 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 175 0 1,632 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 180 0 1,010 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 184 0 397 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 189 0 417 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 193 0 1,481 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 197 0 309 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 201 0 204 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 205 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 209 0 1,261 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 213 0 176 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 216 0 108 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 220 0 146 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 223 0 1,442 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 226 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 229 0 1,015 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 236 0 2 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 239 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 242 0 132 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 244 0 123 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 247 0 159 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 250 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 253 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 255 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 258 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 260 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 263 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 265 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 268 0 16 0
29OCT26 10.50 C 0.00 0.00 0.00 19.39 -0.76 142 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 18.89 -0.76 135 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 18.43 -0.72 141 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 17.89 -0.74 123 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 17.39 -0.76 117 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 16.89 -0.77 111 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 16.39 -0.77 106 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 15.90 -0.76 104 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 15.40 -0.73 99 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 14.90 -0.74 94 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 14.41 -0.73 93 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 13.91 -0.73 88 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 13.40 -0.74 81 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 12.90 -0.74 77 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 12.41 -0.74 75 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 11.93 -0.72 76 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 11.41 -0.74 68 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 10.94 -0.71 70 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 10.44 -0.72 66 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 10.03 -0.63 74 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 9.05 -0.68 68 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 8.08 -0.68 62 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 7.12 -0.67 57 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 6.19 -0.66 54 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 5.12 -0.75 43 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 4.33 -0.65 44 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 3.55 -0.61 44 0 0 0
29OCT26 28.00 C 2.97 2.97 2.85 2.85 -0.57 43 85 85 +85
29OCT26 29.00 C 0.00 0.00 0.00 2.27 -0.48 43 0 0 0
29OCT26 30.00 C 2.37 2.37 1.80 1.78 -0.42 44 184 603 +184
29OCT26 31.00 C 1.66 1.88 1.37 1.37 -0.36 44 47 57 +18
29OCT26 32.00 C 1.33 1.33 1.07 1.04 -0.29 44 67 1,678 +38
29OCT26 33.00 C 1.00 1.08 0.79 0.79 -0.21 45 33 522 +22
29OCT26 34.00 C 0.86 0.86 0.61 0.60 -0.19 45 46 825 -16
29OCT26 35.00 C 0.60 0.60 0.45 0.44 -0.16 45 256 726 -100
29OCT26 36.00 C 0.46 0.46 0.35 0.33 -0.12 46 119 363 -9
29OCT26 37.00 C 0.37 0.39 0.27 0.24 -0.09 46 52 1,705 +18
29OCT26 38.00 C 0.25 0.25 0.21 0.18 -0.06 47 5,070 5,555 +4,755
29OCT26 39.00 C 0.20 0.20 0.20 0.13 -0.04 47 2 735 0
29OCT26 40.00 C 0.19 0.20 0.15 0.09 -0.04 47 731 5,467 +109
29OCT26 41.00 C 0.16 0.16 0.13 0.07 -0.02 48 140 4,297 0
29OCT26 42.00 C 0.12 0.12 0.11 0.05 -0.02 48 24 1,155 +10
29OCT26 43.00 C 0.12 0.12 0.09 0.04 -0.01 49 30 1,134 +30
29OCT26 44.00 C 0.09 0.09 0.09 0.03 -0.01 50 180 796 -180
29OCT26 45.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 3,663 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 920 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 50 0 787 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 52 0 572 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 54 0 576 0
29OCT26 50.00 C 0.05 0.05 0.05 0.01 0.00 56 2 4,142 0
29OCT26 52.50 C 0.03 0.03 0.03 0.01 0.00 60 4 1,133 +4
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 65 0 610 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 69 0 278 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 73 0 577 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 76 0 231 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 80 0 61 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 87 0 80 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 2 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 104 0 2 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 19.39 -0.76 101 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 18.89 -0.76 95 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 18.43 -0.72 104 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 17.89 -0.76 84 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 17.39 -0.77 79 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 16.89 -0.77 73 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 16.39 -0.77 68 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 15.90 -0.77 70 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 15.40 -0.77 65 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 14.90 -0.77 60 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 14.41 -0.77 61 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 13.91 -0.77 57 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 13.41 -0.77 53 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 12.91 -0.78 49 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 12.42 -0.77 50 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 12.10 -0.60 73 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 11.62 -0.60 71 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 11.10 -0.64 66 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 10.62 -0.63 64 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 10.17 -0.60 64 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 9.22 -0.60 60 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 8.29 -0.59 57 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 7.39 -0.64 54 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 6.53 -0.59 52 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 5.60 -0.68 48 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 4.85 -0.70 47 1 1 +1
27NOV26 27.00 C 0.00 0.00 0.00 4.16 -0.57 47 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 3.59 -0.48 48 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 2.99 -0.45 47 0 0 0
27NOV26 30.00 C 3.01 3.01 2.50 2.54 -0.37 48 87 50 -30
27NOV26 31.00 C 2.36 2.36 2.15 2.08 -0.38 47 43 97 +37
27NOV26 32.00 C 2.01 2.23 1.75 1.73 -0.33 47 128 93 +48
27NOV26 33.00 C 0.00 0.00 0.00 1.43 -0.29 47 0 54 0
27NOV26 34.00 C 1.40 1.40 1.30 1.19 -0.25 48 2 433 +2
27NOV26 35.00 C 1.20 1.20 1.00 0.97 -0.23 48 41 1,011 -4
27NOV26 36.00 C 1.08 1.08 0.83 0.79 -0.22 48 54 96 +18
27NOV26 37.00 C 0.82 0.82 0.82 0.64 -0.21 48 60 538 0
27NOV26 38.00 C 0.00 0.00 0.00 0.52 -0.18 48 0 168 0
27NOV26 39.00 C 0.49 0.50 0.49 0.42 -0.16 49 47 562 +30
27NOV26 40.00 C 0.42 0.42 0.40 0.34 -0.14 49 97 1,268 +95
27NOV26 41.00 C 0.00 0.00 0.00 0.28 -0.12 49 0 418 0
27NOV26 42.00 C 0.00 0.00 0.00 0.22 -0.11 49 0 1,901 0
27NOV26 43.00 C 0.32 0.32 0.32 0.18 -0.09 50 45 543 0
27NOV26 44.00 C 0.00 0.00 0.00 0.15 -0.07 50 0 490 0
27NOV26 45.00 C 0.00 0.00 0.00 0.12 -0.07 50 0 279 0
27NOV26 46.00 C 0.19 0.19 0.19 0.10 -0.05 51 2 130 0
27NOV26 47.00 C 0.00 0.00 0.00 0.08 -0.05 51 0 125 0
27NOV26 48.00 C 0.00 0.00 0.00 0.07 -0.04 52 0 82 0
27NOV26 49.00 C 0.00 0.00 0.00 0.05 -0.04 51 0 178 0
27NOV26 50.00 C 0.14 0.14 0.13 0.04 -0.04 51 52 1,124 +48
27NOV26 52.50 C 0.00 0.00 0.00 0.03 -0.02 53 0 84 0
27NOV26 55.00 C 0.00 0.00 0.00 0.02 -0.02 54 0 431 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 -0.02 53 0 100 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 764 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 62 0 4 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 67 0 600 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 69 0 34 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 72 0 225 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 76 0 650 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 78 0 37 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 87 0 202 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 91 0 2 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 97 0 10 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 98 0 10 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 19.39 -0.78 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 18.90 -0.78 65 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 18.43 -0.75 78 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 17.90 -0.79 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 17.41 -0.78 50 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 16.91 -0.78 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 16.42 -0.78 49 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 15.92 -0.78 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 15.43 -0.78 47 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 14.93 -0.79 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 14.44 -0.78 44 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 13.95 -0.78 46 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 13.67 -0.57 72 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 13.18 -0.62 69 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 12.70 -0.67 67 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 12.18 -0.71 63 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 11.74 -0.67 63 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 11.23 -0.70 59 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.79 -0.66 59 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.33 -0.65 58 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.41 -0.64 55 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.52 -0.69 53 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.66 -0.69 52 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.81 -0.69 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.99 -0.71 47 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.21 -0.74 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.57 -0.60 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.00 -0.54 46 0 8 0
30DEC26 29.00 C 4.13 4.13 4.13 3.47 -0.47 46 15 15 +15
30DEC26 30.00 C 3.29 3.29 3.08 3.01 -0.42 46 31 123 +31
30DEC26 31.00 C 2.94 2.94 2.70 2.60 -0.37 46 163 166 +79
30DEC26 32.00 C 2.49 2.49 2.49 2.22 -0.36 46 11 43 0
30DEC26 33.00 C 2.10 2.10 1.99 1.91 -0.32 47 54 1,010 0
30DEC26 34.00 C 1.91 1.91 1.72 1.67 -0.26 47 5,086 3,819 +1,486
30DEC26 35.00 C 1.76 1.78 1.58 1.42 -0.25 47 126 6,450 +126
30DEC26 36.00 C 1.41 1.41 1.41 1.23 -0.22 48 3 794 +1
30DEC26 37.00 C 1.07 1.07 1.07 1.05 -0.20 48 8 2,008 +8
30DEC26 38.00 C 0.00 0.00 0.00 0.90 -0.20 48 0 474 0
30DEC26 39.00 C 0.82 0.82 0.82 0.77 -0.18 49 1 808 -1
30DEC26 40.00 C 0.83 0.83 0.68 0.66 -0.16 49 178 2,839 +91
30DEC26 41.00 C 0.68 0.68 0.64 0.56 -0.15 49 525 868 +273
30DEC26 42.00 C 0.63 0.63 0.52 0.48 -0.13 49 54 4,039 +54
30DEC26 43.00 C 0.00 0.00 0.00 0.41 -0.12 50 0 2,015 0
30DEC26 44.00 C 0.51 0.51 0.42 0.35 -0.11 50 54 616 +38
30DEC26 45.00 C 0.47 0.47 0.37 0.30 -0.09 50 88 11,504 +20
30DEC26 46.00 C 0.41 0.41 0.41 0.26 -0.08 50 10 600 0
30DEC26 47.00 C 0.29 0.29 0.29 0.22 -0.08 50 37 4,484 0
30DEC26 48.00 C 0.00 0.00 0.00 0.19 -0.07 51 0 1,988 0
30DEC26 49.00 C 0.00 0.00 0.00 0.17 -0.06 51 0 2,865 0
30DEC26 50.00 C 0.29 0.29 0.29 0.14 -0.06 51 15 3,991 0
30DEC26 52.50 C 0.00 0.00 0.00 0.10 -0.04 52 0 2,865 0
30DEC26 55.00 C 0.15 0.15 0.15 0.07 -0.04 52 95 7,365 0
30DEC26 57.50 C 0.00 0.00 0.00 0.05 -0.03 53 0 2,531 0
30DEC26 60.00 C 0.00 0.00 0.00 0.04 -0.02 54 0 7,822 0
30DEC26 62.50 C 0.00 0.00 0.00 0.03 -0.02 55 0 888 0
30DEC26 65.00 C 0.00 0.00 0.00 0.02 -0.02 55 0 1,513 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 -0.02 53 0 999 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 1,323 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 57 0 888 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2,369 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 61 0 558 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 63 0 483 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 65 0 328 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2,276 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 68 0 94 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 69 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 71 0 156 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 72 0 492 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 74 0 8 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 75 0 368 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 77 0 527 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 78 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 79 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 80 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 85 0 8 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 89 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 91 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 93 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 94 0 10 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 97 0 7 0
30MAR27 10.50 C 0.00 0.00 0.00 19.47 -0.78 45 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 18.98 -0.78 47 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 18.49 -0.78 47 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 18.00 -0.78 46 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 17.51 -0.78 46 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 17.02 -0.78 45 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 16.54 -0.78 47 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 16.05 -0.78 45 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 15.81 -0.69 66 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 15.34 -0.71 64 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 14.90 -0.67 64 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 14.40 -0.70 61 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 13.93 -0.71 60 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 13.47 -0.70 58 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 13.01 -0.69 57 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 12.59 -0.67 57 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 12.11 -0.69 55 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 11.70 -0.66 55 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 11.23 -0.69 53 0 0 0
30MAR27 20.00 C 10.88 10.88 10.88 10.88 -0.60 54 4 4 +4
30MAR27 21.00 C 0.00 0.00 0.00 9.97 -0.74 51 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.21 -0.67 51 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.44 -0.65 50 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.72 -0.63 50 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.96 -0.67 48 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 6.32 -0.57 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.73 -0.54 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.14 -0.63 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.67 -0.46 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 4.22 -0.44 47 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 3.82 -0.42 47 0 0 0
30MAR27 32.00 C 3.90 3.90 3.89 3.45 -0.38 47 18 25 +18
30MAR27 33.00 C 0.00 0.00 0.00 3.12 -0.35 47 0 101 0
30MAR27 34.00 C 0.00 0.00 0.00 2.82 -0.32 47 0 363 0
30MAR27 35.00 C 2.60 2.60 2.60 2.56 -0.31 48 2 2,899 0
30MAR27 36.00 C 0.00 0.00 0.00 2.30 -0.28 48 0 449 0
30MAR27 37.00 C 0.00 0.00 0.00 2.09 -0.25 48 0 535 0
30MAR27 38.00 C 0.00 0.00 0.00 1.88 -0.23 48 0 923 0
30MAR27 39.00 C 2.00 2.00 2.00 1.69 -0.21 48 2 41 +2
30MAR27 40.00 C 1.81 1.81 1.78 1.53 -0.18 48 8 167 +7
30MAR27 41.00 C 0.00 0.00 0.00 1.38 -0.16 49 0 402 0
30MAR27 42.00 C 0.00 0.00 0.00 1.24 -0.14 49 0 479 0
30MAR27 43.00 C 0.00 0.00 0.00 1.12 -0.12 49 0 731 0
30MAR27 44.00 C 0.00 0.00 0.00 1.01 -0.11 49 0 457 0
30MAR27 45.00 C 0.00 0.00 0.00 0.91 -0.09 49 0 6,510 0
30MAR27 46.00 C 0.00 0.00 0.00 0.83 -0.07 49 0 3,311 0
30MAR27 47.00 C 0.00 0.00 0.00 0.75 -0.06 49 0 2,100 0
30MAR27 48.00 C 0.00 0.00 0.00 0.68 -0.05 50 0 1,435 0
30MAR27 49.00 C 0.81 0.81 0.81 0.61 -0.05 50 10 269 +9
30MAR27 50.00 C 0.69 0.69 0.69 0.56 -0.03 50 5 543 +5
30MAR27 52.50 C 0.00 0.00 0.00 0.44 -0.01 50 0 1,725 0
30MAR27 55.00 C 0.53 0.53 0.53 0.35 0.00 51 50 3,323 +50
30MAR27 57.50 C 0.00 0.00 0.00 0.28 +0.01 51 0 2,411 0
30MAR27 60.00 C 0.00 0.00 0.00 0.22 +0.01 51 0 779 0
30MAR27 62.50 C 0.00 0.00 0.00 0.18 +0.02 52 0 636 0
30MAR27 65.00 C 0.00 0.00 0.00 0.15 +0.02 52 0 420 0
30MAR27 67.50 C 0.00 0.00 0.00 0.12 +0.02 52 0 113 0
30MAR27 70.00 C 0.00 0.00 0.00 0.10 +0.02 53 0 243 0
30MAR27 72.50 C 0.00 0.00 0.00 0.08 +0.01 53 0 270 0
30MAR27 75.00 C 0.00 0.00 0.00 0.07 +0.02 54 0 108 0
30MAR27 77.50 C 0.00 0.00 0.00 0.06 +0.02 54 0 73 0
30MAR27 80.00 C 0.00 0.00 0.00 0.05 +0.02 54 0 114 0
30MAR27 82.50 C 0.00 0.00 0.00 0.04 +0.02 54 0 59 0
30MAR27 85.00 C 0.00 0.00 0.00 0.03 +0.02 54 0 181 0
30MAR27 87.50 C 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 60 0 12 0
30MAR27 115.00 C 0.00 0.00 0.00 0.01 0.00 60 0 45 0
29JUN27 10.50 C 0.00 0.00 0.00 19.55 -0.79 45 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 19.06 -0.79 42 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 18.58 -0.79 44 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 18.10 -0.79 45 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 17.62 -0.80 45 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 17.43 -0.51 66 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 16.93 -0.54 63 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 16.20 -0.80 45 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 15.81 -0.73 51 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 15.34 -0.74 50 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 14.90 -0.73 50 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 14.75 -0.43 60 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 14.24 -0.49 57 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 13.81 -0.48 56 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 13.38 -0.48 55 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 12.93 -0.51 54 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 12.54 -0.77 54 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 12.14 -0.73 54 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 11.70 -0.73 52 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 11.33 -0.70 52 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 10.55 -0.70 51 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 9.81 -0.69 51 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.10 -0.71 50 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.45 -0.69 50 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.79 -0.70 49 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 7.20 -0.57 48 0 3 0
29JUN27 27.00 C 0.00 0.00 0.00 6.65 -0.55 48 0 0 0
29JUN27 28.00 C 6.15 6.15 6.15 6.03 -0.63 47 15 28 +15
29JUN27 29.00 C 6.19 6.19 5.94 5.56 -0.52 47 65 80 +65
29JUN27 30.00 C 5.64 5.64 5.34 5.13 -0.50 47 70 229 +70
29JUN27 31.00 C 0.00 0.00 0.00 4.81 -0.39 48 0 252 0
29JUN27 32.00 C 0.00 0.00 0.00 4.41 -0.41 48 0 295 0
29JUN27 33.00 C 4.15 4.15 4.15 4.11 -0.36 48 50 2,435 +50
29JUN27 34.00 C 0.00 0.00 0.00 3.78 -0.36 48 0 522 0
29JUN27 35.00 C 3.70 3.70 3.70 3.50 -0.33 48 45 400 +45
29JUN27 36.00 C 3.61 3.61 3.61 3.23 -0.32 48 2 188 +2
29JUN27 37.00 C 0.00 0.00 0.00 2.98 -0.31 48 0 33 0
29JUN27 38.00 C 0.00 0.00 0.00 2.72 -0.33 48 0 494 0
29JUN27 39.00 C 0.00 0.00 0.00 2.51 -0.28 48 0 115 0
29JUN27 40.00 C 2.55 2.55 2.55 2.31 -0.27 48 4 687 +4
29JUN27 41.00 C 0.00 0.00 0.00 2.12 -0.26 48 0 334 0
29JUN27 42.00 C 0.00 0.00 0.00 1.89 -0.30 48 0 189 0
29JUN27 43.00 C 0.00 0.00 0.00 1.75 -0.20 48 0 1,937 0
29JUN27 44.00 C 0.00 0.00 0.00 1.61 -0.20 48 0 467 0
29JUN27 45.00 C 0.00 0.00 0.00 1.47 -0.20 48 0 591 0
29JUN27 46.00 C 0.00 0.00 0.00 1.35 -0.18 48 0 316 0
29JUN27 47.00 C 0.00 0.00 0.00 1.25 -0.19 48 0 186 0
29JUN27 48.00 C 0.00 0.00 0.00 1.19 -0.15 48 0 2,117 0
29JUN27 49.00 C 1.40 1.40 1.40 1.08 -0.16 48 4 208 0
29JUN27 50.00 C 1.40 1.40 1.40 0.99 -0.15 48 2 316 -2
29JUN27 52.50 C 1.13 1.14 1.13 0.82 -0.11 49 100 150 +43
29JUN27 55.00 C 0.99 1.00 0.93 0.66 -0.10 49 200 1,787 -50
29JUN27 57.50 C 0.00 0.00 0.00 0.55 -0.08 49 0 449 0
29JUN27 60.00 C 0.00 0.00 0.00 0.44 -0.07 49 0 190 0
29JUN27 62.50 C 0.00 0.00 0.00 0.37 -0.05 49 0 244 0
29JUN27 65.00 C 0.00 0.00 0.00 0.30 -0.05 49 0 452 0
29JUN27 67.50 C 0.00 0.00 0.00 0.25 -0.04 49 0 149 0
29JUN27 70.00 C 0.48 0.48 0.48 0.20 -0.04 49 2 190 0
29JUN27 72.50 C 0.00 0.00 0.00 0.17 -0.02 49 0 22 0
29JUN27 75.00 C 0.40 0.40 0.40 0.14 -0.03 49 12 22 +12
29JUN27 77.50 C 0.00 0.00 0.00 0.12 -0.02 49 0 21 0
29JUN27 80.00 C 0.00 0.00 0.00 0.10 -0.01 49 0 143 0
29JUN27 82.50 C 0.33 0.33 0.33 0.09 -0.01 50 12 34 -12
29JUN27 85.00 C 0.31 0.31 0.31 0.07 -0.01 50 12 64 0
29JUN27 87.50 C 0.00 0.00 0.00 0.06 -0.01 50 0 22 0
29JUN27 90.00 C 0.00 0.00 0.00 0.05 -0.01 50 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.04 -0.01 50 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 50 0
29JUN27 102.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 0.01 0.00 47 0 90 0
29JUN27 107.50 C 0.00 0.00 0.00 0.01 0.00 48 0 34 0
29JUN27 110.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29JUN27 115.00 C 0.00 0.00 0.00 0.01 0.00 50 0 46 0
29SEP27 10.50 C 0.00 0.00 0.00 19.55 -0.79 41 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 19.06 -0.81 38 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 18.58 -0.81 41 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 18.10 -0.81 41 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 17.62 -0.82 41 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 17.43 -0.55 59 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 16.93 -0.58 56 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 16.20 -0.86 41 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 15.81 -0.80 46 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 15.34 -0.82 45 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 14.90 -0.82 45 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 14.75 -0.54 53 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 14.24 -0.62 51 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 13.81 -0.63 50 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 13.38 -0.65 49 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 12.93 -0.70 48 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 12.54 -0.77 48 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 12.14 -0.73 48 0 8 0
29SEP27 19.50 C 0.00 0.00 0.00 11.70 -0.77 46 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 11.33 -0.76 47 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 10.55 -0.83 45 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 9.81 -0.88 45 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 9.12 -0.92 44 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 8.80 -0.62 48 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 8.25 -0.57 48 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 7.75 -0.63 48 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 7.27 -0.57 48 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 6.70 -0.64 47 0 0 0
29SEP27 29.00 C 6.79 6.79 6.79 6.26 -0.51 47 35 35 +35
29SEP27 30.00 C 6.37 6.37 6.37 5.85 -0.50 47 15 19 +15
29SEP27 31.00 C 5.81 5.81 5.80 5.75 -0.20 50 21 20 +15
29SEP27 32.00 C 5.59 5.59 5.59 5.26 -0.32 49 40 40 +40
29SEP27 33.00 C 5.24 5.24 5.24 4.85 -0.39 48 15 16 +15
29SEP27 34.00 C 4.78 4.78 4.78 4.54 -0.38 48 40 40 +40
29SEP27 35.00 C 0.00 0.00 0.00 4.16 -0.46 48 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 3.81 -0.53 47 0 18 0
29SEP27 37.00 C 4.06 4.06 4.06 3.51 -0.52 47 45 63 +22
29SEP27 38.00 C 0.00 0.00 0.00 3.20 -0.58 46 0 120 0
29SEP27 39.00 C 0.00 0.00 0.00 2.90 -0.62 46 0 10 0
29SEP27 40.00 C 0.00 0.00 0.00 2.65 -0.61 45 0 25 0
29SEP27 41.00 C 0.00 0.00 0.00 2.41 -0.62 45 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 2.16 -0.68 44 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 1.96 -0.68 44 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 1.71 -0.73 43 0 1 0
29SEP27 45.00 C 0.00 0.00 0.00 1.52 -0.75 42 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 1.36 -0.76 42 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 1.25 -0.72 42 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 1.19 -0.63 42 0 0 0
29SEP27 49.00 C 2.00 2.00 2.00 1.08 -0.60 42 2 2 +2
29SEP27 50.00 C 1.96 1.97 1.76 0.99 -0.58 42 19 65 +18
29SEP27 52.50 C 0.00 0.00 0.00 0.82 -0.48 42 0 10 0
29SEP27 55.00 C 0.00 0.00 0.00 0.66 -0.42 42 0 29 0
29SEP27 57.50 C 0.00 0.00 0.00 0.55 -0.33 42 0 19 0
29SEP27 60.00 C 1.13 1.13 1.10 0.44 -0.29 42 30 70 +30
29SEP27 62.50 C 0.00 0.00 0.00 0.37 -0.23 42 0 2 0
29SEP27 65.00 C 0.00 0.00 0.00 0.30 -0.18 42 0 10 0
29SEP27 67.50 C 0.00 0.00 0.00 0.25 -0.15 42 0 22 0
29SEP27 70.00 C 0.32 0.32 0.32 0.20 -0.12 42 15 15 +15
29SEP27 72.50 C 0.73 0.73 0.73 0.17 -0.10 42 12 12 +12
29SEP27 75.00 C 0.65 0.65 0.65 0.14 -0.07 42 15 15 0
29SEP27 77.50 C 0.00 0.00 0.00 0.12 -0.06 43 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.10 -0.04 43 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.09 -0.02 43 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 0.07 -0.02 43 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 0.06 -0.01 43 0 30 0
TOTAL CALL 21,915 307,569 +12,729
18SEP26 20.50 P 0.00 0.00 0.00 0.01 - 172 0 0 -
18SEP26 21.00 P 0.00 0.00 0.00 0.01 - 162 0 0 -
18SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
18SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
18SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
18SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
18SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
18SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
18SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
18SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
18SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
18SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
18SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
18SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
18SEP26 27.50 P 0.00 0.00 0.00 0.03 +0.01 54 0 0 0
18SEP26 28.00 P 0.00 0.00 0.00 0.06 +0.03 52 0 329 0
18SEP26 28.50 P 0.11 0.11 0.11 0.11 +0.05 49 10 226 +10
18SEP26 29.00 P 0.07 0.22 0.07 0.22 +0.10 49 88 114 +39
18SEP26 29.50 P 0.18 0.34 0.16 0.40 +0.17 50 90 138 +65
18SEP26 30.00 P 0.37 0.62 0.25 0.62 +0.24 47 388 307 +110
18SEP26 30.50 P 0.50 0.96 0.50 0.95 +0.35 48 191 92 +5
18SEP26 31.00 P 0.75 1.28 0.72 1.33 +0.44 48 32 47 -3
18SEP26 31.50 P 1.24 1.80 1.16 1.80 +0.57 55 12 99 +10
18SEP26 32.00 P 1.30 1.30 1.30 2.25 +0.61 55 12 205 0
18SEP26 32.50 P 2.60 2.60 2.60 2.73 +0.65 58 1 309 0
18SEP26 33.00 P 2.95 2.95 2.95 3.21 +0.73 56 4 27 -4
18SEP26 33.50 P 0.00 0.00 0.00 3.71 +0.76 63 0 62 0
18SEP26 34.00 P 3.54 3.54 3.54 4.21 +0.77 70 1 4 -1
18SEP26 34.50 P 0.00 0.00 0.00 4.70 +0.77 0 0 1 0
18SEP26 35.00 P 4.90 4.90 4.90 5.20 +0.78 0 1 8 +1
18SEP26 35.50 P 0.00 0.00 0.00 5.70 +0.78 0 0 4 0
18SEP26 36.00 P 0.00 0.00 0.00 6.20 +0.78 0 0 0 0
18SEP26 36.50 P 0.00 0.00 0.00 6.70 +0.78 0 0 0 0
18SEP26 37.00 P 0.00 0.00 0.00 7.20 +0.77 0 0 0 0
18SEP26 37.50 P 0.00 0.00 0.00 7.70 +0.78 0 0 0 0
18SEP26 38.00 P 0.00 0.00 0.00 8.20 +0.78 0 0 0 0
18SEP26 38.50 P 0.00 0.00 0.00 8.70 +0.78 0 0 0 0
18SEP26 39.00 P 0.00 0.00 0.00 9.20 +0.78 0 0 0 0
18SEP26 39.50 P 0.00 0.00 0.00 9.70 +0.78 0 0 0 0
18SEP26 40.00 P 0.00 0.00 0.00 10.20 +0.78 0 0 0 0
18SEP26 40.50 P 0.00 0.00 0.00 10.70 +0.78 0 0 0 0
18SEP26 41.00 P 0.00 0.00 0.00 11.20 +0.78 0 0 0 0
18SEP26 41.50 P 0.00 0.00 0.00 11.70 +0.78 0 0 0 0
18SEP26 42.00 P 0.00 0.00 0.00 12.20 +0.78 0 0 0 0
18SEP26 42.50 P 0.00 0.00 0.00 12.70 +0.76 0 0 0 0
18SEP26 43.00 P 0.00 0.00 0.00 13.20 +0.76 0 0 0 0
18SEP26 43.50 P 0.00 0.00 0.00 13.70 +0.78 0 0 0 0
18SEP26 44.00 P 0.00 0.00 0.00 14.20 +0.78 0 0 0 0
25SEP26 20.50 P 0.00 0.00 0.00 0.01 - 94 0 0 -
25SEP26 21.00 P 0.00 0.00 0.00 0.01 - 88 0 0 -
25SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
25SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
25SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
25SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
25SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
25SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
25SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
25SEP26 25.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
25SEP26 25.50 P 0.00 0.00 0.00 0.03 +0.02 51 0 0 0
25SEP26 26.00 P 0.00 0.00 0.00 0.04 +0.02 48 0 0 0
25SEP26 26.50 P 0.00 0.00 0.00 0.07 +0.04 48 0 0 0
25SEP26 27.00 P 0.00 0.00 0.00 0.12 +0.06 48 0 45 0
25SEP26 27.50 P 0.00 0.00 0.00 0.18 +0.08 47 0 22 0
25SEP26 28.00 P 0.00 0.00 0.00 0.26 +0.11 46 0 0 0
25SEP26 28.50 P 0.00 0.00 0.00 0.37 +0.13 45 0 1 0
25SEP26 29.00 P 0.30 0.30 0.27 0.53 +0.17 45 4 7 +4
25SEP26 29.50 P 0.50 0.50 0.45 0.74 +0.23 45 3 3 +1
25SEP26 30.00 P 0.82 0.99 0.82 0.99 +0.29 45 37 17 +13
25SEP26 30.50 P 0.00 0.00 0.00 1.27 +0.34 44 0 12 0
25SEP26 31.00 P 1.21 1.60 1.21 1.60 +0.39 44 6 31 +6
25SEP26 31.50 P 0.00 0.00 0.00 2.01 +0.46 46 0 0 0
25SEP26 32.00 P 1.87 1.87 1.87 2.46 +0.57 50 1 1 +1
25SEP26 32.50 P 0.00 0.00 0.00 2.87 +0.58 49 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 3.30 +0.63 47 0 0 0
25SEP26 33.50 P 0.00 0.00 0.00 3.77 +0.60 49 0 0 0
25SEP26 34.00 P 0.00 0.00 0.00 4.24 +0.72 48 0 0 0
25SEP26 34.50 P 0.00 0.00 0.00 4.72 +0.73 48 0 0 0
25SEP26 35.00 P 0.00 0.00 0.00 5.21 +0.75 48 0 0 0
25SEP26 35.50 P 0.00 0.00 0.00 5.71 +0.77 52 0 0 0
25SEP26 36.00 P 0.00 0.00 0.00 6.20 +0.77 0 0 0 0
25SEP26 36.50 P 0.00 0.00 0.00 6.70 +0.71 0 0 0 0
25SEP26 37.00 P 0.00 0.00 0.00 7.20 +0.71 0 0 0 0
25SEP26 37.50 P 0.00 0.00 0.00 7.70 +0.71 0 0 0 0
25SEP26 38.00 P 0.00 0.00 0.00 8.20 +0.69 0 0 0 0
25SEP26 38.50 P 0.00 0.00 0.00 8.70 +0.69 0 0 0 0
25SEP26 39.00 P 0.00 0.00 0.00 9.20 +0.78 0 0 0 0
25SEP26 39.50 P 0.00 0.00 0.00 9.70 +0.69 0 0 0 0
25SEP26 40.00 P 0.00 0.00 0.00 10.20 +0.72 0 0 0 0
25SEP26 40.50 P 0.00 0.00 0.00 10.70 +0.69 0 0 0 0
25SEP26 41.00 P 0.00 0.00 0.00 11.20 +0.72 0 0 0 0
25SEP26 41.50 P 0.00 0.00 0.00 11.70 +0.72 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1,556 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 66 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 57 0 139 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 48 0 85 0
29SEP26 25.00 P 0.00 0.00 0.00 0.03 0.00 48 0 104 0
29SEP26 26.00 P 0.00 0.00 0.00 0.07 0.00 46 0 315 0
29SEP26 27.00 P 0.13 0.17 0.13 0.16 +0.03 44 41 963 -39
29SEP26 28.00 P 0.32 0.32 0.30 0.33 +0.07 43 22 911 +5
29SEP26 29.00 P 0.44 0.60 0.44 0.62 +0.15 42 71 2,712 +36
29SEP26 30.00 P 0.88 1.08 0.64 1.08 +0.27 42 3,462 5,259 +3,218
29SEP26 31.00 P 1.28 1.59 1.28 1.68 +0.38 41 31 1,947 +27
29SEP26 32.00 P 1.85 2.50 1.85 2.50 +0.49 45 115 1,530 +2
29SEP26 33.00 P 2.60 3.28 2.60 3.38 +0.61 47 24 2,558 -12
29SEP26 34.00 P 3.44 3.44 3.35 4.27 +0.58 46 3 3,523 -3
29SEP26 35.00 P 5.24 5.24 5.24 5.22 +0.71 45 3 2,460 -3
29SEP26 36.00 P 5.77 5.77 5.77 6.21 +0.75 48 1 1,462 +1
29SEP26 37.00 P 6.98 7.18 6.97 7.20 +0.71 0 16 3,518 0
29SEP26 38.00 P 7.51 8.00 7.51 8.20 +0.69 0 11 1,575 -9
29SEP26 39.00 P 8.48 9.16 8.48 9.20 +0.72 0 9 2,001 -7
29SEP26 40.00 P 9.40 10.10 9.40 10.48 +1.00 111 51 1,709 -51
29SEP26 41.00 P 0.00 0.00 0.00 11.20 +0.72 0 0 1,873 0
29SEP26 42.00 P 0.00 0.00 0.00 12.20 +0.75 0 0 2,074 0
29SEP26 43.00 P 0.00 0.00 0.00 13.20 +0.64 0 0 4,171 0
29SEP26 44.00 P 0.00 0.00 0.00 14.20 +0.73 0 0 2,226 -1,764
29SEP26 45.00 P 14.78 14.95 14.75 15.20 +0.78 0 86 11,272 -1,404
29SEP26 46.00 P 0.00 0.00 0.00 16.20 +0.76 0 0 557 0
29SEP26 47.00 P 0.00 0.00 0.00 17.20 +0.78 0 0 114 0
29SEP26 48.00 P 0.00 0.00 0.00 18.20 +0.75 0 0 315 0
29SEP26 49.00 P 0.00 0.00 0.00 19.20 +0.77 0 0 750 0
29SEP26 50.00 P 19.45 19.45 19.45 20.20 +0.78 0 24 656 0
29SEP26 52.50 P 0.00 0.00 0.00 22.70 +0.78 0 0 530 0
29SEP26 55.00 P 24.45 24.45 24.45 25.20 +0.75 0 24 731 -700
29SEP26 57.50 P 0.00 0.00 0.00 27.70 +0.78 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 30.20 +0.77 0 0 1,265 0
29SEP26 62.50 P 0.00 0.00 0.00 32.70 +0.76 0 0 210 0
29SEP26 65.00 P 0.00 0.00 0.00 35.20 +0.78 0 0 2,391 0
29SEP26 67.50 P 0.00 0.00 0.00 37.70 +0.78 0 0 2,497 0
29SEP26 70.00 P 0.00 0.00 0.00 40.20 +0.77 0 0 2,231 0
29SEP26 72.50 P 0.00 0.00 0.00 42.70 +0.78 0 0 205 0
29SEP26 75.00 P 0.00 0.00 0.00 45.20 +0.77 0 0 1,384 0
29SEP26 77.50 P 0.00 0.00 0.00 47.70 +0.78 0 0 153 0
29SEP26 80.00 P 0.00 0.00 0.00 50.20 +0.78 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 52.70 +0.78 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 55.20 +0.78 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 57.70 +0.78 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 60.20 +0.78 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 62.70 +0.77 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 65.20 +0.78 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 67.70 +0.78 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 70.20 +0.78 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 72.70 +0.76 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 75.20 +0.78 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 77.70 +0.77 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 80.20 +0.78 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 82.70 +0.78 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 85.20 +0.77 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 87.70 +0.78 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 90.20 +0.76 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 92.70 +0.78 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 95.20 +0.78 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 97.70 +0.77 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 100.20 +0.78 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 102.70 +0.78 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 105.20 +0.78 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 107.70 +0.78 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 110.20 +0.78 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 112.70 +0.78 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 115.20 +0.78 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 117.70 +0.78 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 120.20 +0.78 0 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 116 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 97 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
29OCT26 22.00 P 0.06 0.06 0.06 0.03 0.00 43 2 33 +2
29OCT26 23.00 P 0.00 0.00 0.00 0.06 0.00 42 0 37 0
29OCT26 24.00 P 0.15 0.15 0.15 0.13 +0.02 43 22 229 +22
29OCT26 25.00 P 0.25 0.27 0.25 0.23 +0.03 43 54 192 +9
29OCT26 26.00 P 0.35 0.35 0.35 0.41 +0.07 43 50 549 +50
29OCT26 27.00 P 0.53 0.61 0.53 0.65 +0.12 43 32 771 +2
29OCT26 28.00 P 0.75 0.93 0.75 0.92 +0.15 42 29 660 +12
29OCT26 29.00 P 1.12 1.36 1.12 1.35 +0.22 43 34 747 +16
29OCT26 30.00 P 1.54 1.80 1.54 1.84 +0.28 43 25 5,950 +5
29OCT26 31.00 P 0.00 0.00 0.00 2.42 +0.35 43 5 1,603 +5
29OCT26 32.00 P 2.49 3.00 2.49 3.12 +0.43 44 11 1,417 -4
29OCT26 33.00 P 3.20 3.60 3.20 3.86 +0.49 44 9 1,082 +2
29OCT26 34.00 P 4.20 4.55 4.20 4.62 +0.45 43 11 3,137 0
29OCT26 35.00 P 5.34 5.43 5.34 5.54 +0.64 45 15 2,369 0
29OCT26 36.00 P 6.40 6.40 6.40 6.40 +0.55 44 2 645 0
29OCT26 37.00 P 7.18 7.18 7.18 7.27 +0.52 41 5 684 0
29OCT26 38.00 P 8.25 8.25 8.25 8.25 +0.69 43 8 5,645 0
29OCT26 39.00 P 0.00 0.00 0.00 9.25 +0.71 47 0 320 0
29OCT26 40.00 P 9.83 10.14 9.83 10.48 +1.00 65 535 6,693 -521
29OCT26 41.00 P 0.00 0.00 0.00 11.21 +0.71 47 0 789 0
29OCT26 42.00 P 0.00 0.00 0.00 12.20 +0.75 0 0 1,024 0
29OCT26 43.00 P 0.00 0.00 0.00 13.20 +0.64 0 0 1,225 0
29OCT26 44.00 P 0.00 0.00 0.00 14.20 +0.73 0 0 1,307 0
29OCT26 45.00 P 0.00 0.00 0.00 15.20 +0.78 0 0 377 -367
29OCT26 46.00 P 0.00 0.00 0.00 16.20 +0.76 0 0 120 -774
29OCT26 47.00 P 0.00 0.00 0.00 17.20 +0.78 0 0 182 -119
29OCT26 48.00 P 0.00 0.00 0.00 18.20 +0.75 0 0 30 0
29OCT26 49.00 P 0.00 0.00 0.00 19.20 +0.77 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 20.20 +0.78 0 0 1 0
29OCT26 52.50 P 0.00 0.00 0.00 22.70 +0.78 0 0 8 0
29OCT26 55.00 P 0.00 0.00 0.00 25.20 +0.75 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 27.70 +0.78 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 30.20 +0.77 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 32.70 +0.76 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 35.20 +0.78 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 37.70 +0.78 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 40.20 +0.77 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 42.70 +0.78 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 45.20 +0.77 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 47.70 +0.78 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 50.20 +0.78 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 52.70 +0.78 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 55.20 +0.78 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 57.70 +0.78 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 60.20 +0.78 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 62.70 +0.77 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 65.20 +0.78 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 67.70 +0.74 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 70.20 +0.78 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 72.70 +0.76 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 75.20 +0.78 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 77.70 +0.74 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 80.20 +0.78 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 82.70 +0.78 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 85.20 +0.77 0 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.03 +0.02 50 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.04 +0.02 50 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.06 +0.03 50 0 15 0
27NOV26 20.00 P 0.00 0.00 0.00 0.07 +0.03 49 0 33 0
27NOV26 21.00 P 0.00 0.00 0.00 0.12 +0.04 49 0 10 0
27NOV26 22.00 P 0.00 0.00 0.00 0.20 +0.06 49 0 41 0
27NOV26 23.00 P 0.00 0.00 0.00 0.31 +0.09 48 0 68 0
27NOV26 24.00 P 0.44 0.44 0.44 0.45 +0.10 48 45 53 +41
27NOV26 25.00 P 0.54 0.54 0.54 0.63 +0.11 47 45 192 +45
27NOV26 26.00 P 0.76 0.85 0.76 0.87 +0.13 47 267 457 +179
27NOV26 27.00 P 1.05 1.05 1.05 1.17 +0.17 46 95 753 +95
27NOV26 28.00 P 1.24 1.47 1.24 1.53 +0.20 46 107 1,129 +107
27NOV26 29.00 P 1.91 1.98 1.91 1.98 +0.25 46 2 1,662 0
27NOV26 30.00 P 2.20 2.43 2.13 2.43 +0.24 45 23 2,573 +10
27NOV26 31.00 P 2.99 3.00 2.99 3.05 +0.33 46 7 2,043 +5
27NOV26 32.00 P 3.35 3.58 3.35 3.73 +0.41 46 5 1,932 +5
27NOV26 33.00 P 0.00 0.00 0.00 4.36 +0.37 45 0 762 0
27NOV26 34.00 P 5.00 5.10 5.00 5.17 +0.45 47 4 496 0
27NOV26 35.00 P 0.00 0.00 0.00 5.90 +0.29 46 0 286 0
27NOV26 36.00 P 0.00 0.00 0.00 6.76 +0.55 46 0 380 0
27NOV26 37.00 P 0.00 0.00 0.00 7.59 +0.46 46 0 209 0
27NOV26 38.00 P 0.00 0.00 0.00 8.47 +0.58 45 0 489 0
27NOV26 39.00 P 8.55 8.75 8.55 9.67 +1.12 55 12 631 +4
27NOV26 40.00 P 0.00 0.00 0.00 10.48 +0.80 52 0 1,788 0
27NOV26 41.00 P 0.00 0.00 0.00 11.22 +0.56 41 0 515 0
27NOV26 42.00 P 0.00 0.00 0.00 12.29 +0.70 49 0 3,963 0
27NOV26 43.00 P 0.00 0.00 0.00 13.25 +0.69 49 0 800 0
27NOV26 44.00 P 0.00 0.00 0.00 14.23 +0.75 49 0 22 0
27NOV26 45.00 P 0.00 0.00 0.00 15.21 +0.76 49 0 30 0
27NOV26 46.00 P 0.00 0.00 0.00 16.21 +0.77 51 0 17 0
27NOV26 47.00 P 0.00 0.00 0.00 17.20 +0.77 0 0 1 0
27NOV26 48.00 P 0.00 0.00 0.00 18.20 +0.75 0 0 1 -30
27NOV26 49.00 P 0.00 0.00 0.00 19.20 +0.77 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 20.20 +0.78 0 0 11 0
27NOV26 52.50 P 0.00 0.00 0.00 22.70 +0.78 0 0 0 0
27NOV26 55.00 P 24.83 24.83 24.83 25.20 +0.75 0 2 2 -2
27NOV26 57.50 P 27.36 27.36 27.36 27.70 +0.78 0 2 4 0
27NOV26 60.00 P 0.00 0.00 0.00 30.20 +0.77 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 32.70 +0.76 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 35.20 +0.78 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 37.70 +0.78 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 40.20 +0.77 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 42.70 +0.78 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 45.20 +0.77 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 47.70 +0.78 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 50.20 +0.78 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 52.70 +0.78 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 55.20 +0.78 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 57.70 +0.78 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 60.20 +0.78 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 62.70 +0.77 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 65.20 +0.78 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 67.70 +0.74 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 70.20 +0.78 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 72.70 +0.76 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 75.20 +0.78 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 77.70 +0.74 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 80.20 +0.78 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 82.70 +0.78 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 85.20 +0.77 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 48 0 12 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.02 0.00 46 0 6 0
30DEC26 17.50 P 0.00 0.00 0.00 0.03 0.00 46 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 0.04 0.00 46 0 38 0
30DEC26 18.50 P 0.00 0.00 0.00 0.06 +0.01 46 0 27 0
30DEC26 19.00 P 0.00 0.00 0.00 0.07 0.00 45 0 31 0
30DEC26 19.50 P 0.00 0.00 0.00 0.10 +0.01 46 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 0.12 +0.01 45 0 87 0
30DEC26 21.00 P 0.24 0.26 0.24 0.20 +0.02 45 4 292 +4
30DEC26 22.00 P 0.00 0.00 0.00 0.31 +0.03 45 0 41 0
30DEC26 23.00 P 0.45 0.50 0.45 0.47 +0.06 46 54 310 +53
30DEC26 24.00 P 0.62 0.62 0.62 0.67 +0.09 46 50 470 +50
30DEC26 25.00 P 0.83 0.86 0.79 0.91 +0.11 46 118 959 -9
30DEC26 26.00 P 1.06 1.06 1.05 1.18 +0.11 45 60 598 +60
30DEC26 27.00 P 1.38 1.39 1.38 1.52 +0.16 45 5,054 6,627 +4,673
30DEC26 28.00 P 1.68 1.90 1.68 1.92 +0.19 45 15 454 +15
30DEC26 29.00 P 2.13 2.29 2.13 2.40 +0.26 45 2 1,561 +1
30DEC26 30.00 P 2.61 2.85 2.61 2.92 +0.29 45 228 1,433 +50
30DEC26 31.00 P 3.39 3.39 3.39 3.49 +0.32 45 13 1,592 0
30DEC26 32.00 P 0.00 0.00 0.00 4.12 +0.34 45 0 1,194 0
30DEC26 33.00 P 4.65 4.65 4.65 4.86 +0.44 47 2 941 -2
30DEC26 34.00 P 0.00 0.00 0.00 5.57 +0.43 46 0 5,935 0
30DEC26 35.00 P 0.00 0.00 0.00 6.40 +0.52 48 0 7,329 0
30DEC26 36.00 P 0.00 0.00 0.00 7.10 +0.45 46 0 758 0
30DEC26 37.00 P 7.88 7.88 7.88 7.88 +0.46 46 8 3,567 +8
30DEC26 38.00 P 0.00 0.00 0.00 8.74 +0.61 46 0 810 0
30DEC26 39.00 P 0.00 0.00 0.00 9.67 +0.53 47 0 548 0
30DEC26 40.00 P 0.00 0.00 0.00 10.51 +0.43 46 5 12,707 +5
30DEC26 41.00 P 0.00 0.00 0.00 11.41 +0.59 45 0 3,109 0
30DEC26 42.00 P 0.00 0.00 0.00 12.33 +0.60 45 0 5,907 0
30DEC26 43.00 P 0.00 0.00 0.00 13.26 +0.62 43 0 1,573 0
30DEC26 44.00 P 0.00 0.00 0.00 14.23 +0.65 43 0 952 0
30DEC26 45.00 P 0.00 0.00 0.00 15.30 +0.70 50 0 3,343 0
30DEC26 46.00 P 0.00 0.00 0.00 16.27 +0.72 50 0 3,028 0
30DEC26 47.00 P 0.00 0.00 0.00 17.24 +0.73 50 0 4,732 0
30DEC26 48.00 P 0.00 0.00 0.00 18.23 +0.75 51 0 1,144 0
30DEC26 49.00 P 18.70 18.70 18.70 19.21 +0.75 50 20 214 -20
30DEC26 50.00 P 19.33 19.42 19.33 20.21 +0.73 52 30 1,876 -2,783
30DEC26 52.50 P 22.10 22.10 22.10 22.70 +0.78 0 5 262 0
30DEC26 55.00 P 0.00 0.00 0.00 25.20 +0.75 0 0 256 -1,760
30DEC26 57.50 P 0.00 0.00 0.00 27.70 +0.78 0 0 498 0
30DEC26 60.00 P 29.85 29.85 29.85 30.20 +0.77 0 2 302 0
30DEC26 62.50 P 0.00 0.00 0.00 32.70 +0.76 0 0 0 0
30DEC26 65.00 P 34.45 34.45 34.45 35.20 +0.78 0 24 2,164 0
30DEC26 67.50 P 0.00 0.00 0.00 37.70 +0.78 0 0 76 0
30DEC26 70.00 P 0.00 0.00 0.00 40.20 +0.77 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 42.70 +0.78 0 0 135 0
30DEC26 75.00 P 0.00 0.00 0.00 45.20 +0.77 0 0 162 0
30DEC26 77.50 P 0.00 0.00 0.00 47.70 +0.78 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 50.20 +0.78 0 0 15 0
30DEC26 82.50 P 0.00 0.00 0.00 52.70 +0.78 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 55.20 +0.78 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 57.70 +0.78 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 60.20 +0.78 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 62.70 +0.77 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 65.20 +0.78 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 67.70 +0.74 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 70.20 +0.78 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 72.70 +0.76 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 75.20 +0.78 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 77.70 +0.74 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 80.20 +0.78 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 82.70 +0.78 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 85.20 +0.77 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 87.70 +0.78 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 90.20 +0.76 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 92.70 +0.78 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 95.20 +0.78 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 97.70 +0.77 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 100.20 +0.78 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 102.70 +0.78 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 105.20 +0.78 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 107.70 +0.78 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 110.20 +0.78 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 112.70 +0.78 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 115.20 +0.78 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 117.70 +0.78 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 120.20 +0.78 0 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 44 0 18 0
30MAR27 13.50 P 0.00 0.00 0.00 0.02 0.00 46 0 33 0
30MAR27 14.00 P 0.00 0.00 0.00 0.03 0.00 47 0 16 0
30MAR27 14.50 P 0.00 0.00 0.00 0.04 0.00 46 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.05 0.00 46 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.07 +0.01 46 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.09 +0.01 46 0 16 0
30MAR27 16.50 P 0.00 0.00 0.00 0.11 +0.01 46 0 49 0
30MAR27 17.00 P 0.00 0.00 0.00 0.14 +0.01 46 0 45 0
30MAR27 17.50 P 0.00 0.00 0.00 0.17 +0.01 46 0 16 0
30MAR27 18.00 P 0.00 0.00 0.00 0.22 +0.02 46 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.26 +0.02 46 0 5 0
30MAR27 19.00 P 0.40 0.40 0.40 0.32 +0.03 46 1 1 +1
30MAR27 19.50 P 0.44 0.44 0.44 0.38 +0.03 46 1 3 +1
30MAR27 20.00 P 0.50 0.50 0.50 0.45 +0.04 46 1 14 +1
30MAR27 21.00 P 0.00 0.00 0.00 0.62 +0.05 46 0 576 0
30MAR27 22.00 P 0.00 0.00 0.00 0.84 +0.08 47 0 128 0
30MAR27 23.00 P 0.00 0.00 0.00 1.08 +0.09 47 0 342 0
30MAR27 24.00 P 0.00 0.00 0.00 1.34 +0.09 46 0 266 0
30MAR27 25.00 P 0.00 0.00 0.00 1.65 +0.12 46 0 210 0
30MAR27 26.00 P 0.00 0.00 0.00 2.01 +0.15 46 0 364 0
30MAR27 27.00 P 2.40 2.40 2.40 2.42 +0.20 46 2 360 +2
30MAR27 28.00 P 2.63 2.81 2.63 2.85 +0.20 46 7 481 +7
30MAR27 29.00 P 3.26 3.26 3.26 3.36 +0.24 46 51 3,217 -42
30MAR27 30.00 P 3.67 3.83 3.67 3.90 +0.27 46 3 1,664 0
30MAR27 31.00 P 4.17 4.40 4.17 4.48 +0.30 46 67 2,444 +21
30MAR27 32.00 P 0.00 0.00 0.00 5.11 +0.33 46 0 424 0
30MAR27 33.00 P 5.72 5.72 5.72 5.78 +0.37 46 2 452 0
30MAR27 34.00 P 0.00 0.00 0.00 6.47 +0.42 47 0 260 0
30MAR27 35.00 P 0.00 0.00 0.00 7.12 +0.34 46 0 1,405 0
30MAR27 36.00 P 7.55 7.55 7.55 7.91 +0.46 46 8 433 +3
30MAR27 37.00 P 0.00 0.00 0.00 8.49 +0.28 44 0 403 0
30MAR27 38.00 P 0.00 0.00 0.00 9.46 +0.47 46 0 280 0
30MAR27 39.00 P 0.00 0.00 0.00 10.28 +0.49 46 0 487 0
30MAR27 40.00 P 10.72 10.72 10.72 11.16 +0.54 47 20 2,931 0
30MAR27 41.00 P 0.00 0.00 0.00 11.98 +0.53 47 0 942 0
30MAR27 42.00 P 0.00 0.00 0.00 12.85 +0.54 47 0 592 0
30MAR27 43.00 P 0.00 0.00 0.00 13.73 +0.55 46 0 318 0
30MAR27 44.00 P 0.00 0.00 0.00 14.63 +0.58 46 0 439 0
30MAR27 45.00 P 15.45 15.53 15.45 15.42 +0.17 43 30 6,229 -20
30MAR27 46.00 P 0.00 0.00 0.00 16.45 +0.60 46 0 3,000 0
30MAR27 47.00 P 0.00 0.00 0.00 17.37 +0.61 45 0 2,101 0
30MAR27 48.00 P 0.00 0.00 0.00 18.30 +0.62 45 0 100 0
30MAR27 49.00 P 0.00 0.00 0.00 19.24 +0.63 43 0 113 0
30MAR27 50.00 P 0.00 0.00 0.00 20.35 +0.74 49 0 676 0
30MAR27 52.50 P 0.00 0.00 0.00 22.77 +0.85 50 0 150 0
30MAR27 55.00 P 0.00 0.00 0.00 25.22 +0.77 50 0 1,536 -355
30MAR27 57.50 P 0.00 0.00 0.00 27.70 +0.78 0 0 1,415 0
30MAR27 60.00 P 0.00 0.00 0.00 30.20 +0.77 0 0 7 0
30MAR27 62.50 P 0.00 0.00 0.00 32.70 +0.76 0 0 10 -1
30MAR27 65.00 P 0.00 0.00 0.00 35.20 +0.78 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 37.70 +0.78 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 40.20 +0.77 0 0 0 -14
30MAR27 72.50 P 0.00 0.00 0.00 42.70 +0.78 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 45.20 +0.77 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 47.70 +0.78 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 50.20 +0.78 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 52.70 +0.78 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 55.20 +0.78 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 57.70 +0.78 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 60.20 +0.78 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 62.70 +0.77 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 65.20 +0.78 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 67.70 +0.74 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 70.20 +0.78 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 72.70 +0.76 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 75.20 +0.78 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 77.70 +0.74 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 80.20 +0.78 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 82.70 +0.78 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 85.20 +0.77 0 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 8 0
29JUN27 11.00 P 0.10 0.11 0.10 0.01 -0.01 43 35 35 +35
29JUN27 11.50 P 0.00 0.00 0.00 0.02 -0.01 45 0 150 0
29JUN27 12.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 99 0
29JUN27 12.50 P 0.00 0.00 0.00 0.04 -0.02 45 0 50 0
29JUN27 13.00 P 0.00 0.00 0.00 0.05 -0.03 45 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.07 -0.03 45 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.09 -0.03 45 0 42 0
29JUN27 14.50 P 0.00 0.00 0.00 0.12 -0.03 46 0 44 0
29JUN27 15.00 P 0.00 0.00 0.00 0.15 -0.03 46 0 74 0
29JUN27 15.50 P 0.00 0.00 0.00 0.18 -0.04 45 0 30 0
29JUN27 16.00 P 0.00 0.00 0.00 0.23 -0.04 46 0 30 0
29JUN27 16.50 P 0.00 0.00 0.00 0.27 -0.04 46 0 307 0
29JUN27 17.00 P 0.00 0.00 0.00 0.33 -0.05 46 0 165 0
29JUN27 17.50 P 0.00 0.00 0.00 0.39 -0.05 46 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.46 -0.04 46 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.55 -0.04 46 0 30 0
29JUN27 19.00 P 0.69 0.75 0.69 0.63 -0.04 46 75 85 +75
29JUN27 19.50 P 0.73 0.83 0.73 0.72 -0.04 46 450 533 +450
29JUN27 20.00 P 0.00 0.00 0.00 0.84 -0.03 46 0 260 0
29JUN27 21.00 P 0.00 0.00 0.00 1.07 -0.02 46 0 111 0
29JUN27 22.00 P 0.00 0.00 0.00 1.36 +0.04 47 0 234 0
29JUN27 23.00 P 0.00 0.00 0.00 1.67 +0.08 47 0 141 0
29JUN27 24.00 P 0.00 0.00 0.00 2.03 +0.12 47 0 11 0
29JUN27 25.00 P 0.00 0.00 0.00 2.39 +0.14 47 0 197 0
29JUN27 26.00 P 2.59 2.75 2.59 2.80 +0.17 47 9 93 +9
29JUN27 27.00 P 3.20 3.20 3.20 3.24 +0.19 47 5 144 0
29JUN27 28.00 P 0.00 0.00 0.00 3.73 +0.22 47 50 127 +50
29JUN27 29.00 P 0.00 0.00 0.00 4.25 +0.24 47 0 432 0
29JUN27 30.00 P 0.00 0.00 0.00 4.80 +0.27 47 0 347 0
29JUN27 31.00 P 5.03 5.03 5.03 5.39 +0.29 47 45 701 +45
29JUN27 32.00 P 5.70 5.70 5.70 5.97 +0.28 47 15 380 0
29JUN27 33.00 P 6.33 6.33 6.33 6.63 +0.38 47 15 3,686 +15
29JUN27 34.00 P 6.91 6.91 6.91 7.31 +0.40 47 3 3,418 0
29JUN27 35.00 P 0.00 0.00 0.00 7.98 +0.35 47 0 801 0
29JUN27 36.00 P 0.00 0.00 0.00 8.66 +0.34 46 0 157 0
29JUN27 37.00 P 0.00 0.00 0.00 9.41 +0.50 46 0 340 0
29JUN27 38.00 P 0.00 0.00 0.00 10.18 +0.43 47 0 263 0
29JUN27 39.00 P 0.00 0.00 0.00 10.97 +0.44 47 0 90 0
29JUN27 40.00 P 0.00 0.00 0.00 11.77 +0.45 47 0 305 0
29JUN27 41.00 P 0.00 0.00 0.00 12.59 +0.48 47 0 239 0
29JUN27 42.00 P 0.00 0.00 0.00 13.43 +0.49 47 0 126 0
29JUN27 43.00 P 0.00 0.00 0.00 14.27 +0.50 47 0 1,606 0
29JUN27 44.00 P 0.00 0.00 0.00 15.14 +0.53 47 0 214 0
29JUN27 45.00 P 16.00 16.00 16.00 16.00 +0.54 47 65 162 -23
29JUN27 46.00 P 0.00 0.00 0.00 16.88 +0.54 47 0 108 0
29JUN27 47.00 P 0.00 0.00 0.00 17.78 +0.57 47 0 110 0
29JUN27 48.00 P 0.00 0.00 0.00 18.67 +0.57 47 0 159 0
29JUN27 49.00 P 0.00 0.00 0.00 19.58 +0.58 47 0 42 0
29JUN27 50.00 P 0.00 0.00 0.00 20.52 +0.62 47 0 26 0
29JUN27 52.50 P 0.00 0.00 0.00 22.80 +0.61 45 0 1 0
29JUN27 55.00 P 24.99 25.41 24.99 25.32 +0.77 48 47 33 -28
29JUN27 57.50 P 27.40 27.40 27.40 27.75 +0.78 48 2 2 +2
29JUN27 60.00 P 29.85 29.85 29.85 30.21 +0.76 49 2 10 0
29JUN27 62.50 P 0.00 0.00 0.00 32.70 +0.76 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 35.20 +0.78 0 0 10 0
29JUN27 67.50 P 0.00 0.00 0.00 37.70 +0.78 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 40.20 +0.77 0 0 6 -7
29JUN27 72.50 P 0.00 0.00 0.00 42.70 +0.78 0 0 6 0
29JUN27 75.00 P 0.00 0.00 0.00 45.20 +0.77 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 47.70 +0.78 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 50.20 +0.78 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 52.70 +0.78 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 55.20 +0.78 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 57.70 +0.78 0 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 60.20 +0.78 0 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 62.70 +0.77 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 65.20 +0.78 0 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 67.70 +0.74 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 70.20 +0.78 0 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 72.70 +0.76 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 75.20 +0.78 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 77.70 +0.74 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 80.20 +0.78 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 82.70 +0.78 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 85.20 +0.77 0 0 0 0
29SEP27 10.50 P 0.14 0.16 0.12 0.01 -0.03 40 65 85 +65
29SEP27 11.00 P 0.00 0.00 0.00 0.01 -0.04 38 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.02 -0.05 39 0 577 0
29SEP27 12.00 P 0.00 0.00 0.00 0.03 -0.06 40 0 45 0
29SEP27 12.50 P 0.00 0.00 0.00 0.04 -0.07 40 0 60 0
29SEP27 13.00 P 0.00 0.00 0.00 0.05 -0.09 39 0 15 0
29SEP27 13.50 P 0.00 0.00 0.00 0.07 -0.10 40 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.09 -0.12 40 0 15 0
29SEP27 14.50 P 0.00 0.00 0.00 0.12 -0.14 40 0 30 0
29SEP27 15.00 P 0.00 0.00 0.00 0.15 -0.15 40 0 75 0
29SEP27 15.50 P 0.00 0.00 0.00 0.19 -0.17 40 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.24 -0.18 40 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.29 -0.20 41 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.36 -0.20 41 0 60 0
29SEP27 17.50 P 0.00 0.00 0.00 0.43 -0.22 41 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.53 -0.21 42 0 180 0
29SEP27 18.50 P 0.00 0.00 0.00 0.63 -0.20 42 0 0 0
29SEP27 19.00 P 1.00 1.00 1.00 0.73 -0.21 42 5 5 +5
29SEP27 19.50 P 0.00 0.00 0.00 0.85 -0.21 43 0 4 0
29SEP27 20.00 P 0.00 0.00 0.00 0.98 -0.19 43 0 6 0
29SEP27 21.00 P 0.00 0.00 0.00 1.27 -0.22 44 0 0 0
29SEP27 22.00 P 1.82 1.82 1.82 1.60 -0.11 44 1 1 +1
29SEP27 23.00 P 0.00 0.00 0.00 1.99 -0.11 45 0 1 0
29SEP27 24.00 P 0.00 0.00 0.00 2.41 +0.03 45 0 1 0
29SEP27 25.00 P 0.00 0.00 0.00 2.88 +0.06 46 0 19 0
29SEP27 26.00 P 0.00 0.00 0.00 3.38 +0.14 47 0 5 0
29SEP27 27.00 P 0.00 0.00 0.00 3.91 +0.21 47 0 104 0
29SEP27 28.00 P 0.00 0.00 0.00 4.37 +0.18 47 0 125 0
29SEP27 29.00 P 0.00 0.00 0.00 4.90 +0.20 47 0 677 0
29SEP27 30.00 P 5.10 5.40 5.10 5.48 +0.23 47 52 611 +4
29SEP27 31.00 P 0.00 0.00 0.00 6.10 +0.28 47 0 524 0
29SEP27 32.00 P 0.00 0.00 0.00 6.60 +0.17 46 0 102 0
29SEP27 33.00 P 0.00 0.00 0.00 7.22 +0.26 46 0 211 0
29SEP27 34.00 P 0.00 0.00 0.00 7.97 +0.36 47 0 27 0
29SEP27 35.00 P 0.00 0.00 0.00 8.63 +0.39 47 0 95 0
29SEP27 36.00 P 0.00 0.00 0.00 9.31 +0.32 47 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 10.05 +0.40 47 0 5 0
29SEP27 38.00 P 10.80 10.80 10.80 10.80 +0.40 47 1 1 +1
29SEP27 39.00 P 0.00 0.00 0.00 11.57 +0.42 47 0 2 0
29SEP27 40.00 P 0.00 0.00 0.00 12.38 +0.46 47 0 10 0
29SEP27 41.00 P 0.00 0.00 0.00 13.15 +0.45 47 0 17 0
29SEP27 42.00 P 0.00 0.00 0.00 13.96 +0.46 47 0 2 0
29SEP27 43.00 P 0.00 0.00 0.00 14.81 +0.49 47 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 15.62 +0.49 47 0 2 0
29SEP27 45.00 P 0.00 0.00 0.00 16.48 +0.49 47 0 25 0
29SEP27 46.00 P 0.00 0.00 0.00 17.32 +0.49 47 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 18.21 +0.51 47 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 19.06 +0.49 47 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 19.58 +0.16 42 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 20.52 +0.24 42 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 22.80 +0.40 41 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 25.32 +0.61 44 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 27.75 +0.68 44 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 30.21 +0.73 44 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 32.70 +0.76 0 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 35.20 +0.78 0 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 37.70 +0.78 0 0 4 0
29SEP27 70.00 P 0.00 0.00 0.00 40.20 +0.77 0 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 42.70 +0.78 0 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 45.20 +0.77 0 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 47.70 +0.78 0 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 50.20 +0.78 0 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 52.70 +0.78 0 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 55.20 +0.78 0 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 57.70 +0.78 0 0 0 0
TOTAL PUT 13,169 264,983 -999
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$ 355.800
18SEP26 285.00 C 0.00 0.00 0.00 73.00 -11.11 181 0 0 0
18SEP26 287.50 C 0.00 0.00 0.00 70.43 -11.16 174 0 0 0
18SEP26 290.00 C 0.00 0.00 0.00 67.85 -11.25 167 0 0 0
18SEP26 292.50 C 0.00 0.00 0.00 65.28 -11.32 160 0 0 0
18SEP26 295.00 C 0.00 0.00 0.00 62.71 -11.39 153 0 0 0
18SEP26 297.50 C 0.00 0.00 0.00 60.14 -11.47 146 0 0 0
18SEP26 300.00 C 0.00 0.00 0.00 57.58 -11.53 139 0 0 0
18SEP26 305.00 C 0.00 0.00 0.00 52.47 -11.66 127 0 0 0
18SEP26 310.00 C 0.00 0.00 0.00 47.39 -11.77 115 0 0 0
18SEP26 315.00 C 0.00 0.00 0.00 41.13 -13.08 71 0 0 0
18SEP26 320.00 C 0.00 0.00 0.00 36.35 -12.96 71 0 0 0
18SEP26 325.00 C 0.00 0.00 0.00 31.70 -12.77 71 0 0 0
18SEP26 330.00 C 0.00 0.00 0.00 27.23 -12.49 71 0 0 0
18SEP26 335.00 C 0.00 0.00 0.00 23.01 -12.09 71 0 0 0
18SEP26 340.00 C 0.00 0.00 0.00 19.06 -11.59 71 0 0 0
18SEP26 345.00 C 0.00 0.00 0.00 15.36 -11.07 70 0 0 0
18SEP26 350.00 C 0.00 0.00 0.00 12.02 -9.78 68 0 0 0
18SEP26 355.00 C 11.50 11.50 11.50 9.37 -8.89 69 1 1 +1
18SEP26 360.00 C 0.00 0.00 0.00 7.14 -7.91 69 0 6 0
18SEP26 365.00 C 0.00 0.00 0.00 5.32 -6.89 70 0 0 0
18SEP26 370.00 C 0.00 0.00 0.00 3.87 -5.86 70 0 4 0
18SEP26 375.00 C 4.10 4.10 4.10 2.74 -4.88 70 3 9 0
18SEP26 380.00 C 4.66 4.66 4.66 1.90 -3.97 70 2 32 0
18SEP26 385.00 C 0.00 0.00 0.00 1.32 -3.11 71 0 6 0
18SEP26 390.00 C 1.00 1.00 1.00 0.90 -2.38 72 1 13 -1
18SEP26 395.00 C 0.00 0.00 0.00 0.58 -1.81 72 0 7 0
18SEP26 400.00 C 0.85 0.85 0.85 0.36 -1.35 71 1 85 0
18SEP26 405.00 C 0.00 0.00 0.00 0.22 -0.99 71 0 45 0
18SEP26 410.00 C 0.00 0.00 0.00 0.13 -0.75 71 0 135 0
18SEP26 415.00 C 0.00 0.00 0.00 0.08 -0.51 72 0 46 0
18SEP26 420.00 C 0.35 0.35 0.35 0.05 -0.34 72 5 41 0
18SEP26 425.00 C 0.00 0.00 0.00 0.03 -0.23 73 0 15 0
18SEP26 430.00 C 0.00 0.00 0.00 0.02 -0.14 74 0 16 0
18SEP26 435.00 C 0.00 0.00 0.00 0.01 -0.10 73 0 30 0
18SEP26 440.00 C 0.00 0.00 0.00 0.01 -0.06 77 0 14 0
18SEP26 445.00 C 0.00 0.00 0.00 0.01 -0.03 81 0 0 0
18SEP26 450.00 C 0.00 0.00 0.00 0.01 -0.02 84 0 0 0
18SEP26 455.00 C 0.00 0.00 0.00 0.01 -0.01 88 0 0 0
18SEP26 460.00 C 0.00 0.00 0.00 0.01 0.00 92 0 15 0
18SEP26 465.00 C 0.00 0.00 0.00 0.01 0.00 95 0 15 0
18SEP26 470.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
18SEP26 475.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
18SEP26 480.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
18SEP26 485.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
18SEP26 490.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
18SEP26 495.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
18SEP26 500.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
25SEP26 285.00 C 0.00 0.00 0.00 73.00 -11.62 97 0 0 0
25SEP26 287.50 C 0.00 0.00 0.00 70.43 -12.13 93 0 0 0
25SEP26 290.00 C 0.00 0.00 0.00 67.85 -13.24 89 0 0 0
25SEP26 292.50 C 0.00 0.00 0.00 65.28 -12.31 85 0 0 0
25SEP26 295.00 C 0.00 0.00 0.00 62.71 -14.03 82 0 0 0
25SEP26 297.50 C 0.00 0.00 0.00 60.14 -13.87 78 0 0 0
25SEP26 300.00 C 0.00 0.00 0.00 57.58 -13.04 74 0 0 0
25SEP26 305.00 C 0.00 0.00 0.00 52.47 -13.02 67 0 0 0
25SEP26 310.00 C 0.00 0.00 0.00 47.53 -11.98 62 0 0 0
25SEP26 315.00 C 0.00 0.00 0.00 43.11 -12.52 62 0 0 0
25SEP26 320.00 C 0.00 0.00 0.00 38.85 -12.00 62 0 0 0
25SEP26 325.00 C 0.00 0.00 0.00 34.77 -11.66 62 0 0 0
25SEP26 330.00 C 0.00 0.00 0.00 30.91 -11.24 62 0 0 0
25SEP26 335.00 C 0.00 0.00 0.00 27.27 -10.77 62 0 0 0
25SEP26 340.00 C 0.00 0.00 0.00 23.89 -10.24 62 0 0 0
25SEP26 345.00 C 0.00 0.00 0.00 20.13 -10.30 60 0 0 0
25SEP26 350.00 C 0.00 0.00 0.00 17.36 -9.59 60 0 0 0
25SEP26 355.00 C 0.00 0.00 0.00 14.85 -8.86 60 0 0 0
25SEP26 360.00 C 12.00 12.00 12.00 12.60 -7.50 61 1 1 +1
25SEP26 365.00 C 0.00 0.00 0.00 10.61 -6.84 61 0 0 0
25SEP26 370.00 C 0.00 0.00 0.00 8.85 -6.19 61 0 0 0
25SEP26 375.00 C 0.00 0.00 0.00 7.33 -5.54 61 0 0 0
25SEP26 380.00 C 0.00 0.00 0.00 6.02 -4.92 61 0 0 0
25SEP26 385.00 C 0.00 0.00 0.00 4.91 -4.32 62 0 0 0
25SEP26 390.00 C 0.00 0.00 0.00 3.96 -3.78 62 0 0 0
25SEP26 395.00 C 0.00 0.00 0.00 3.18 -3.26 62 0 0 0
25SEP26 400.00 C 0.00 0.00 0.00 2.53 -2.79 62 0 50 0
25SEP26 405.00 C 0.00 0.00 0.00 2.00 -2.37 62 0 0 0
25SEP26 410.00 C 2.01 2.01 2.01 1.62 -1.94 62 15 15 +15
25SEP26 415.00 C 1.66 1.66 1.66 1.29 -1.59 63 15 15 +15
25SEP26 420.00 C 1.39 1.39 1.39 1.00 -1.32 63 15 15 +15
25SEP26 425.00 C 1.19 1.19 1.19 0.77 -1.08 63 15 15 +15
25SEP26 430.00 C 0.00 0.00 0.00 0.58 -0.92 63 0 0 0
25SEP26 435.00 C 0.00 0.00 0.00 0.44 -0.79 63 0 0 0
25SEP26 440.00 C 0.00 0.00 0.00 0.33 -0.64 63 0 0 0
25SEP26 445.00 C 0.00 0.00 0.00 0.25 -0.50 63 0 0 0
25SEP26 450.00 C 0.00 0.00 0.00 0.18 -0.40 63 0 0 0
25SEP26 455.00 C 0.00 0.00 0.00 0.13 -0.32 62 0 0 0
25SEP26 460.00 C 0.00 0.00 0.00 0.10 -0.25 63 0 0 0
25SEP26 465.00 C 0.00 0.00 0.00 0.07 -0.19 62 0 0 0
25SEP26 470.00 C 0.00 0.00 0.00 0.05 -0.14 62 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 111.06 -13.72 0 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 108.11 -12.34 120 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 102.87 -12.58 111 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 97.52 -12.26 100 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 92.98 -11.80 102 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 87.96 -11.86 96 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 82.89 -12.54 90 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 77.96 -12.44 86 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 73.71 -11.89 88 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 67.85 -13.24 74 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 63.44 -13.30 75 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 59.14 -11.48 76 0 2 0
29SEP26 310.00 C 0.00 0.00 0.00 49.94 -10.20 70 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 40.14 -12.15 60 0 20 0
29SEP26 330.00 C 0.00 0.00 0.00 32.52 -10.77 60 0 32 0
29SEP26 340.00 C 0.00 0.00 0.00 25.76 -9.79 60 0 52 0
29SEP26 350.00 C 20.27 20.27 20.27 19.34 -9.26 58 8 53 0
29SEP26 360.00 C 16.31 16.31 16.31 14.61 -7.25 58 2 154 0
29SEP26 370.00 C 0.00 0.00 0.00 10.78 -6.07 59 0 129 0
29SEP26 380.00 C 9.40 9.40 9.40 7.76 -4.96 59 5 160 0
29SEP26 390.00 C 0.00 0.00 0.00 5.46 -3.93 59 0 98 0
29SEP26 400.00 C 4.35 4.35 4.00 3.75 -3.03 59 2 108 -1
29SEP26 410.00 C 0.00 0.00 0.00 2.52 -2.28 59 0 301 0
29SEP26 420.00 C 2.36 2.36 2.36 1.72 -1.61 60 2 232 -1
29SEP26 430.00 C 1.68 1.68 1.68 1.13 -1.13 60 15 125 -9
29SEP26 440.00 C 0.00 0.00 0.00 0.72 -0.88 60 0 127 0
29SEP26 450.00 C 0.00 0.00 0.00 0.43 -0.62 60 0 213 0
29SEP26 460.00 C 0.00 0.00 0.00 0.26 -0.41 60 0 167 0
29SEP26 470.00 C 0.00 0.00 0.00 0.16 -0.27 60 0 245 0
29SEP26 480.00 C 0.00 0.00 0.00 0.09 -0.18 60 0 110 0
29SEP26 490.00 C 0.00 0.00 0.00 0.05 -0.11 60 0 45 0
29SEP26 500.00 C 0.00 0.00 0.00 0.04 -0.06 62 0 407 0
29SEP26 510.00 C 0.00 0.00 0.00 0.02 -0.04 61 0 349 0
29SEP26 520.00 C 0.00 0.00 0.00 0.01 -0.02 60 0 281 0
29SEP26 530.00 C 0.00 0.00 0.00 0.01 -0.01 63 0 235 0
29SEP26 540.00 C 0.00 0.00 0.00 0.01 0.00 66 0 109 0
29SEP26 550.00 C 0.00 0.00 0.00 0.01 0.00 68 0 878 0
29SEP26 560.00 C 0.00 0.00 0.00 0.01 0.00 71 0 229 0
29SEP26 570.00 C 0.00 0.00 0.00 0.01 0.00 73 0 108 0
29SEP26 580.00 C 0.00 0.00 0.00 0.01 0.00 76 0 217 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 0.00 78 0 18 0
29SEP26 600.00 C 0.00 0.00 0.00 0.01 0.00 81 0 914 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 85 0 96 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 87 0 544 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 90 0 387 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 92 0 152 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 94 0 46 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 96 0 16 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 98 0 15 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 100 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 102 0 327 0
29SEP26 710.00 C 0.00 0.00 0.00 0.01 0.00 104 0 25 0
29SEP26 720.00 C 0.00 0.00 0.00 0.01 0.00 106 0 95 0
29SEP26 730.00 C 0.00 0.00 0.00 0.01 0.00 108 0 22 0
29SEP26 740.00 C 0.00 0.00 0.00 0.01 0.00 110 0 84 0
29SEP26 750.00 C 0.00 0.00 0.00 0.01 0.00 112 0 15 0
29SEP26 760.00 C 0.00 0.00 0.00 0.01 0.00 113 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 0.01 0.00 115 0 15 0
29SEP26 780.00 C 0.00 0.00 0.00 0.01 0.00 117 0 15 0
29SEP26 790.00 C 0.00 0.00 0.00 0.01 0.00 119 0 30 0
29SEP26 800.00 C 0.00 0.00 0.00 0.01 0.00 120 0 30 0
29SEP26 810.00 C 0.00 0.00 0.00 0.01 0.00 122 0 345 0
29SEP26 820.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 0.01 0.00 128 0 90 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 0.00 133 0 4 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 135 0 15 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 136 0 45 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 137 0 15 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 142 0 64 0
29OCT26 245.00 C 0.00 0.00 0.00 111.97 -13.40 50 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 108.11 -12.42 62 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 103.00 -12.74 58 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 98.36 -12.62 58 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 92.98 -12.63 52 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 87.96 -13.66 49 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 82.94 -12.88 46 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 78.84 -11.56 50 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 73.98 -11.62 47 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 69.96 -11.23 49 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 66.05 -11.01 51 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 62.55 -10.46 53 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 56.62 -8.62 58 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 49.81 -9.90 58 0 24 0
29OCT26 330.00 C 0.00 0.00 0.00 43.43 -9.24 58 0 23 0
29OCT26 340.00 C 0.00 0.00 0.00 36.49 -9.67 56 0 15 0
29OCT26 350.00 C 31.43 31.43 31.43 31.41 -8.78 56 6 108 -6
29OCT26 360.00 C 27.17 29.44 27.17 26.86 -6.88 57 33 85 +33
29OCT26 370.00 C 0.00 0.00 0.00 22.82 -6.20 57 0 49 0
29OCT26 380.00 C 0.00 0.00 0.00 19.28 -5.53 57 0 63 0
29OCT26 390.00 C 0.00 0.00 0.00 16.19 -4.90 57 0 97 0
29OCT26 400.00 C 0.00 0.00 0.00 13.53 -4.29 57 0 132 0
29OCT26 410.00 C 0.00 0.00 0.00 11.24 -3.74 58 0 71 0
29OCT26 420.00 C 0.00 0.00 0.00 9.29 -3.24 58 0 92 0
29OCT26 430.00 C 9.00 9.00 9.00 7.64 -2.79 58 10 48 0
29OCT26 440.00 C 7.10 7.10 7.10 6.26 -2.38 58 10 30 0
29OCT26 450.00 C 0.00 0.00 0.00 5.10 -2.02 58 0 95 0
29OCT26 460.00 C 0.00 0.00 0.00 4.15 -1.70 58 0 82 0
29OCT26 470.00 C 0.00 0.00 0.00 3.35 -1.43 58 0 28 0
29OCT26 480.00 C 0.00 0.00 0.00 2.72 -1.17 58 0 68 0
29OCT26 490.00 C 0.00 0.00 0.00 2.30 -0.88 59 0 3 0
29OCT26 500.00 C 2.50 2.50 2.15 1.85 -0.86 59 2 155 -2
27NOV26 250.00 C 0.00 0.00 0.00 108.11 -14.50 48 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 103.00 -15.13 44 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 98.75 -14.89 48 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 94.20 -11.76 48 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 90.17 -11.64 51 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 86.25 -11.40 52 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 82.33 -11.31 53 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 78.61 -11.11 55 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 74.97 -10.84 56 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 71.34 -10.74 56 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 67.93 -10.51 57 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 61.31 -10.04 58 0 22 0
27NOV26 320.00 C 0.00 0.00 0.00 55.25 -9.49 58 0 48 0
27NOV26 330.00 C 0.00 0.00 0.00 49.42 -9.15 59 0 30 0
27NOV26 340.00 C 0.00 0.00 0.00 45.65 -7.02 62 0 30 0
27NOV26 350.00 C 0.00 0.00 0.00 39.39 -9.52 60 0 15 0
27NOV26 360.00 C 35.28 35.28 35.28 35.02 -7.32 60 15 42 +15
27NOV26 370.00 C 28.28 31.09 28.28 31.00 -6.97 60 30 33 0
27NOV26 380.00 C 24.37 24.37 24.37 27.38 -6.30 60 15 96 -15
27NOV26 390.00 C 21.50 21.50 21.50 24.10 -5.96 61 15 151 -3
27NOV26 400.00 C 21.01 21.01 21.01 21.19 -5.28 61 15 81 0
27NOV26 410.00 C 16.03 18.43 16.03 18.54 -5.02 61 33 45 -3
27NOV26 420.00 C 0.00 0.00 0.00 16.26 -4.39 61 0 85 0
27NOV26 430.00 C 0.00 0.00 0.00 14.10 -4.20 61 0 50 0
27NOV26 440.00 C 0.00 0.00 0.00 12.37 -3.65 61 0 45 0
27NOV26 450.00 C 9.70 9.70 9.70 10.65 -3.41 61 10 78 +10
27NOV26 460.00 C 7.95 7.95 7.94 9.33 -3.39 61 20 45 -10
27NOV26 470.00 C 0.00 0.00 0.00 8.06 -2.95 61 0 75 0
27NOV26 480.00 C 0.00 0.00 0.00 7.16 -2.55 62 0 36 0
27NOV26 490.00 C 5.74 5.74 5.74 6.24 -2.17 62 15 24 +15
27NOV26 500.00 C 4.75 4.75 4.75 5.31 -2.01 62 1 14 +1
30DEC26 245.00 C 0.00 0.00 0.00 111.97 -13.96 0 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 108.11 -15.01 46 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 103.74 -14.97 49 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 100.37 -13.27 54 0 28 0
30DEC26 265.00 C 0.00 0.00 0.00 95.96 -10.76 54 0 15 0
30DEC26 270.00 C 0.00 0.00 0.00 91.76 -10.89 55 0 17 0
30DEC26 275.00 C 0.00 0.00 0.00 87.59 -11.03 54 0 30 0
30DEC26 280.00 C 0.00 0.00 0.00 83.96 -10.78 56 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 80.34 -10.55 56 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 76.75 -10.41 57 0 7 0
30DEC26 295.00 C 73.51 73.51 73.51 73.42 -10.14 58 15 15 +15
30DEC26 300.00 C 0.00 0.00 0.00 70.17 -9.88 58 0 50 0
30DEC26 310.00 C 0.00 0.00 0.00 63.84 -9.37 59 0 33 0
30DEC26 320.00 C 0.00 0.00 0.00 58.06 -8.90 59 0 15 0
30DEC26 330.00 C 0.00 0.00 0.00 52.64 -8.31 60 0 21 0
30DEC26 340.00 C 0.00 0.00 0.00 47.64 -7.89 60 0 87 0
30DEC26 350.00 C 0.00 0.00 0.00 43.09 -8.74 60 0 91 0
30DEC26 360.00 C 37.99 37.99 37.99 38.78 -6.94 61 15 96 +15
30DEC26 370.00 C 33.98 33.98 33.98 35.03 -6.18 61 15 66 +15
30DEC26 380.00 C 30.38 30.38 30.38 31.47 -5.91 61 15 45 +15
30DEC26 390.00 C 24.07 24.07 24.07 28.28 -5.38 61 15 50 -15
30DEC26 400.00 C 21.31 21.60 21.31 25.48 -4.84 61 16 126 -16
30DEC26 410.00 C 18.86 18.86 18.86 22.67 -4.71 61 15 76 -15
30DEC26 420.00 C 0.00 0.00 0.00 20.49 -4.10 61 0 107 0
30DEC26 430.00 C 16.53 17.06 16.53 18.35 -3.75 61 57 172 +22
30DEC26 440.00 C 15.00 15.00 15.00 16.30 -3.59 61 34 566 +12
30DEC26 450.00 C 13.42 14.57 13.42 14.72 -3.10 62 121 223 +55
30DEC26 460.00 C 0.00 0.00 0.00 13.15 -3.32 62 0 134 0
30DEC26 470.00 C 0.00 0.00 0.00 11.64 -3.19 62 0 48 0
30DEC26 480.00 C 0.00 0.00 0.00 10.52 -2.73 62 0 93 0
30DEC26 490.00 C 0.00 0.00 0.00 9.40 -2.42 62 0 182 0
30DEC26 500.00 C 0.00 0.00 0.00 8.33 -2.34 62 0 150 0
30DEC26 510.00 C 0.00 0.00 0.00 7.71 -1.83 62 0 372 0
30DEC26 520.00 C 0.00 0.00 0.00 6.91 -1.52 62 0 32 0
30DEC26 530.00 C 0.00 0.00 0.00 6.16 -1.47 62 0 15 0
30DEC26 540.00 C 0.00 0.00 0.00 5.44 -1.42 62 0 253 0
30DEC26 550.00 C 0.00 0.00 0.00 4.91 -1.17 62 0 47 0
30DEC26 560.00 C 0.00 0.00 0.00 4.40 -1.02 62 0 16 0
30DEC26 570.00 C 0.00 0.00 0.00 3.89 -1.01 62 0 70 0
30DEC26 580.00 C 0.00 0.00 0.00 3.46 -0.92 62 0 15 0
30DEC26 590.00 C 0.00 0.00 0.00 3.12 -0.75 62 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 2.80 -0.67 62 0 111 0
30DEC26 610.00 C 0.00 0.00 0.00 2.47 -0.66 62 0 13 0
30DEC26 620.00 C 0.00 0.00 0.00 2.19 -0.61 62 0 45 0
30DEC26 630.00 C 0.00 0.00 0.00 1.98 -0.49 62 0 75 0
30DEC26 640.00 C 0.00 0.00 0.00 1.78 -0.43 62 0 93 0
30DEC26 650.00 C 0.00 0.00 0.00 1.57 -0.43 62 0 46 0
30DEC26 660.00 C 0.00 0.00 0.00 1.37 -0.42 62 0 75 0
30DEC26 670.00 C 0.00 0.00 0.00 1.25 -0.34 62 0 7 0
30DEC26 680.00 C 0.00 0.00 0.00 1.13 -0.26 62 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 1.00 -0.27 62 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 0.88 -0.26 62 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 0.78 -0.24 62 0 15 0
30DEC26 720.00 C 0.00 0.00 0.00 0.71 -0.19 62 0 45 0
30DEC26 730.00 C 0.00 0.00 0.00 0.64 -0.16 62 0 388 0
30DEC26 740.00 C 0.00 0.00 0.00 0.57 -0.16 62 0 15 0
30DEC26 750.00 C 0.00 0.00 0.00 0.50 -0.15 62 0 16 0
30DEC26 760.00 C 0.00 0.00 0.00 0.44 -0.14 62 0 30 0
30DEC26 770.00 C 0.00 0.00 0.00 0.40 -0.11 62 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 0.37 -0.09 62 0 30 0
30DEC26 790.00 C 0.00 0.00 0.00 0.33 -0.08 62 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 0.29 -0.09 62 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 0.25 -0.09 62 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 0.23 -0.07 62 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 0.21 -0.05 62 0 30 0
30DEC26 840.00 C 0.00 0.00 0.00 0.19 -0.05 62 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 0.17 -0.04 62 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 0.14 -0.05 62 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 0.13 -0.04 62 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 0.12 -0.03 62 0 45 0
30DEC26 890.00 C 0.00 0.00 0.00 0.11 -0.02 62 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 0.10 -0.02 63 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 0.09 -0.02 63 0 15 0
30DEC26 920.00 C 0.00 0.00 0.00 0.07 -0.03 62 0 30 0
30DEC26 930.00 C 0.00 0.00 0.00 0.06 -0.03 62 0 46 0
30DEC26 940.00 C 0.00 0.00 0.00 0.05 -0.03 61 0 23 0
30MAR27 245.00 C 0.00 0.00 0.00 115.13 -11.05 52 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 111.38 -11.74 53 0 17 0
30MAR27 255.00 C 0.00 0.00 0.00 107.65 -11.06 54 0 17 0
30MAR27 260.00 C 0.00 0.00 0.00 104.08 -10.40 55 0 59 0
30MAR27 265.00 C 0.00 0.00 0.00 100.64 -10.08 56 0 33 0
30MAR27 270.00 C 0.00 0.00 0.00 97.30 -9.79 57 0 29 0
30MAR27 275.00 C 0.00 0.00 0.00 93.96 -9.64 57 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 90.68 -9.57 58 0 15 0
30MAR27 285.00 C 0.00 0.00 0.00 87.71 -9.19 58 0 36 0
30MAR27 290.00 C 0.00 0.00 0.00 84.83 -8.72 58 0 88 0
30MAR27 295.00 C 0.00 0.00 0.00 81.94 -8.52 59 0 15 0
30MAR27 300.00 C 0.00 0.00 0.00 79.06 -8.50 59 0 30 0
30MAR27 310.00 C 0.00 0.00 0.00 73.78 -7.99 59 0 44 0
30MAR27 320.00 C 0.00 0.00 0.00 68.94 -7.30 60 0 91 0
30MAR27 330.00 C 0.00 0.00 0.00 64.22 -7.16 60 0 166 0
30MAR27 340.00 C 0.00 0.00 0.00 59.95 -6.64 60 0 131 0
30MAR27 350.00 C 0.00 0.00 0.00 56.03 -6.05 60 0 112 0
30MAR27 360.00 C 0.00 0.00 0.00 52.25 -5.87 60 0 117 0
30MAR27 370.00 C 0.00 0.00 0.00 48.66 -5.63 60 0 623 0
30MAR27 380.00 C 0.00 0.00 0.00 45.58 -4.90 61 0 358 0
30MAR27 390.00 C 0.00 0.00 0.00 42.55 -4.76 61 0 285 0
30MAR27 400.00 C 0.00 0.00 0.00 39.53 -4.73 61 0 275 0
30MAR27 410.00 C 0.00 0.00 0.00 37.01 -4.20 61 0 202 0
30MAR27 420.00 C 0.00 0.00 0.00 34.65 -3.76 61 0 30 0
30MAR27 430.00 C 26.30 26.30 26.30 32.29 -3.74 61 15 31 0
30MAR27 440.00 C 24.49 24.81 24.49 29.95 -3.71 61 32 121 +24
30MAR27 450.00 C 22.98 22.98 22.98 28.12 -3.17 61 8 32 +8
30MAR27 460.00 C 0.00 0.00 0.00 26.33 -2.87 61 0 48 0
30MAR27 470.00 C 0.00 0.00 0.00 24.55 -2.85 61 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 22.78 -2.82 61 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 21.31 -2.50 61 0 1 0
30MAR27 500.00 C 0.00 0.00 0.00 20.00 -2.12 61 0 20 0
30MAR27 510.00 C 0.00 0.00 0.00 18.69 -2.11 61 0 34 0
30MAR27 520.00 C 0.00 0.00 0.00 17.38 -2.09 61 0 16 0
30MAR27 530.00 C 0.00 0.00 0.00 16.09 -2.06 61 0 15 0
30MAR27 540.00 C 0.00 0.00 0.00 15.16 -1.67 61 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 14.22 -1.51 61 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 13.29 -1.49 61 0 9 0
30MAR27 570.00 C 0.00 0.00 0.00 12.35 -1.49 61 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 11.42 -1.47 61 0 25 0
30MAR27 590.00 C 0.00 0.00 0.00 10.76 -1.19 61 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 10.12 -1.03 61 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 9.77 -0.72 62 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 9.10 -1.05 62 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 8.44 -1.03 62 0 30 0
30MAR27 640.00 C 0.00 0.00 0.00 7.86 -0.94 62 0 15 0
30MAR27 650.00 C 0.00 0.00 0.00 7.42 -0.71 62 0 15 0
30MAR27 660.00 C 0.00 0.00 0.00 6.97 -0.70 62 0 15 0
30MAR27 670.00 C 0.00 0.00 0.00 6.53 -0.69 62 0 15 0
30MAR27 680.00 C 0.00 0.00 0.00 6.09 -0.68 62 0 15 0
30MAR27 690.00 C 0.00 0.00 0.00 5.65 -0.67 62 0 15 0
30MAR27 700.00 C 0.00 0.00 0.00 5.25 -0.62 62 0 15 0
30MAR27 710.00 C 0.00 0.00 0.00 4.96 -0.46 62 0 15 0
30MAR27 720.00 C 0.00 0.00 0.00 4.68 -0.43 62 0 15 0
30MAR27 730.00 C 0.00 0.00 0.00 4.39 -0.43 62 0 31 0
30MAR27 740.00 C 0.00 0.00 0.00 4.11 -0.42 62 0 15 0
30MAR27 750.00 C 0.00 0.00 0.00 3.82 -0.42 62 0 30 0
30MAR27 760.00 C 0.00 0.00 0.00 3.54 -0.41 62 0 45 0
30MAR27 770.00 C 0.00 0.00 0.00 3.31 -0.35 62 0 24 0
30MAR27 780.00 C 0.00 0.00 0.00 3.14 -0.26 62 0 45 0
30MAR27 790.00 C 0.00 0.00 0.00 2.96 -0.26 62 0 15 0
30MAR27 800.00 C 0.00 0.00 0.00 2.78 -0.26 62 0 15 0
30MAR27 810.00 C 0.00 0.00 0.00 2.61 -0.25 62 0 55 0
29JUN27 245.00 C 0.00 0.00 0.00 120.87 -10.97 57 0 3 0
29JUN27 250.00 C 0.00 0.00 0.00 117.74 -10.57 58 0 2 0
29JUN27 255.00 C 0.00 0.00 0.00 114.61 -10.51 58 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 111.48 -10.51 58 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 108.36 -10.50 58 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 105.54 -10.19 59 0 15 0
29JUN27 275.00 C 0.00 0.00 0.00 102.89 -9.79 59 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 100.23 -9.60 59 0 40 0
29JUN27 285.00 C 0.00 0.00 0.00 97.58 -9.59 60 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 95.00 -9.52 60 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 92.45 -9.42 60 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 89.95 -9.37 60 0 3 0
29JUN27 310.00 C 0.00 0.00 0.00 85.55 -8.67 60 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 81.27 -8.47 61 0 56 0
29JUN27 330.00 C 0.00 0.00 0.00 76.99 -8.47 61 0 16 0
29JUN27 340.00 C 0.00 0.00 0.00 73.10 -8.09 61 0 15 0
29JUN27 350.00 C 0.00 0.00 0.00 69.59 -7.47 61 0 51 0
29JUN27 360.00 C 0.00 0.00 0.00 66.09 -7.46 61 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 62.59 -7.46 61 0 15 0
29JUN27 380.00 C 0.00 0.00 0.00 59.47 -7.08 61 0 15 0
29JUN27 390.00 C 0.00 0.00 0.00 56.67 -6.43 61 0 15 0
29JUN27 400.00 C 0.00 0.00 0.00 53.87 -6.43 61 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 51.07 -6.43 62 0 15 0
29JUN27 420.00 C 0.00 0.00 0.00 48.32 -6.38 62 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 46.14 -5.76 62 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 43.96 -5.41 62 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 41.78 -5.41 62 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 39.60 -5.41 62 0 15 0
29JUN27 470.00 C 0.00 0.00 0.00 37.46 -5.37 62 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 35.82 -4.83 62 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 34.17 -4.43 62 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 32.52 -4.43 62 0 15 0
29JUN27 510.00 C 0.00 0.00 0.00 30.88 -4.42 62 0 15 0
29JUN27 520.00 C 0.00 0.00 0.00 29.23 -4.43 62 0 6 0
29JUN27 530.00 C 0.00 0.00 0.00 27.80 -4.21 62 0 16 0
29JUN27 540.00 C 0.00 0.00 0.00 26.59 -3.77 62 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 25.38 -3.53 62 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 24.18 -3.53 62 0 28 0
29JUN27 570.00 C 0.00 0.00 0.00 22.97 -3.53 62 0 11 0
29JUN27 580.00 C 0.00 0.00 0.00 21.77 -3.52 62 0 11 0
29JUN27 590.00 C 0.00 0.00 0.00 20.64 -3.44 62 0 24 0
29JUN27 600.00 C 0.00 0.00 0.00 19.79 -3.09 62 0 6 0
29JUN27 610.00 C 0.00 0.00 0.00 18.94 -2.73 62 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 18.08 -2.72 62 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 17.23 -2.72 62 0 41 0
29SEP27 290.00 C 0.00 0.00 0.00 102.22 -10.72 58 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 99.78 -10.74 58 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 97.67 -10.42 58 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 93.53 -9.96 58 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 89.43 -9.96 58 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 85.32 -9.99 59 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 81.59 -9.64 59 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 78.22 -9.07 59 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 74.85 -9.09 59 0 0 0
29SEP27 370.00 C 55.23 55.23 55.23 71.48 -9.11 59 15 15 +15
29SEP27 380.00 C 52.30 52.30 52.30 68.14 -9.10 59 15 15 +15
29SEP27 390.00 C 0.00 0.00 0.00 65.44 -8.45 59 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 62.75 -8.11 59 0 15 0
29SEP27 410.00 C 0.00 0.00 0.00 60.05 -8.13 59 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 57.35 -8.15 59 0 15 0
29SEP27 430.00 C 0.00 0.00 0.00 54.66 -8.17 59 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 52.56 -7.59 59 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 50.47 -7.07 60 0 0 0
29SEP27 460.00 C 0.00 0.00 0.00 48.37 -7.10 60 0 0 0
29SEP27 470.00 C 0.00 0.00 0.00 46.28 -7.11 60 0 0 0
29SEP27 480.00 C 0.00 0.00 0.00 44.18 -7.13 60 0 0 0
29SEP27 490.00 C 0.00 0.00 0.00 42.23 -7.00 60 0 0 0
29SEP27 500.00 C 0.00 0.00 0.00 40.66 -6.49 60 0 0 0
TOTAL CALL 741 21,355 +250
18SEP26 285.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
18SEP26 287.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
18SEP26 290.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
18SEP26 292.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
18SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
18SEP26 297.50 P 0.00 0.00 0.00 0.02 +0.01 72 0 0 0
18SEP26 300.00 P 0.00 0.00 0.00 0.03 +0.01 72 0 0 0
18SEP26 305.00 P 0.00 0.00 0.00 0.07 +0.04 72 0 0 0
18SEP26 310.00 P 0.00 0.00 0.00 0.13 +0.07 71 0 0 0
18SEP26 315.00 P 0.55 0.55 0.55 0.26 +0.15 72 4 4 +4
18SEP26 320.00 P 0.00 0.00 0.00 0.48 +0.28 72 0 0 0
18SEP26 325.00 P 1.15 1.15 1.15 0.83 +0.47 72 32 54 +32
18SEP26 330.00 P 0.00 0.00 0.00 1.39 +0.77 72 0 30 0
18SEP26 335.00 P 0.00 0.00 0.00 2.20 +1.19 72 0 37 0
18SEP26 340.00 P 2.90 2.90 2.50 3.32 +1.73 72 26 69 0
18SEP26 345.00 P 4.14 4.93 2.80 4.81 +2.42 72 46 65 +25
18SEP26 350.00 P 5.77 6.95 5.77 6.71 +3.24 73 24 116 -20
18SEP26 355.00 P 0.00 0.00 0.00 9.04 +4.18 73 0 10 0
18SEP26 360.00 P 0.00 0.00 0.00 11.82 +5.21 74 0 25 0
18SEP26 365.00 P 0.00 0.00 0.00 14.83 +6.09 73 0 34 0
18SEP26 370.00 P 0.00 0.00 0.00 18.63 +7.38 76 0 37 0
18SEP26 375.00 P 0.00 0.00 0.00 22.59 +8.43 78 0 16 0
18SEP26 380.00 P 0.00 0.00 0.00 26.07 +8.64 71 0 0 0
18SEP26 385.00 P 0.00 0.00 0.00 30.44 +9.40 71 0 0 0
18SEP26 390.00 P 0.00 0.00 0.00 34.99 +10.00 71 0 1 0
18SEP26 395.00 P 0.00 0.00 0.00 39.68 +11.32 71 0 1 0
18SEP26 400.00 P 0.00 0.00 0.00 44.48 +11.82 71 0 0 0
18SEP26 405.00 P 0.00 0.00 0.00 49.35 +12.21 71 0 0 0
18SEP26 410.00 P 0.00 0.00 0.00 54.28 +12.52 71 0 0 0
18SEP26 415.00 P 0.00 0.00 0.00 59.23 +12.75 71 0 0 0
18SEP26 420.00 P 0.00 0.00 0.00 64.21 +12.92 71 0 0 0
18SEP26 425.00 P 0.00 0.00 0.00 69.20 +13.03 0 0 0 0
18SEP26 430.00 P 0.00 0.00 0.00 74.20 +13.11 0 0 0 0
18SEP26 435.00 P 0.00 0.00 0.00 79.20 +11.97 0 0 0 0
18SEP26 440.00 P 0.00 0.00 0.00 84.91 +13.00 134 0 0 0
18SEP26 445.00 P 0.00 0.00 0.00 89.89 +11.84 139 0 0 0
18SEP26 450.00 P 0.00 0.00 0.00 94.20 +11.22 0 0 0 0
18SEP26 455.00 P 0.00 0.00 0.00 99.20 +11.27 0 0 0 0
18SEP26 460.00 P 0.00 0.00 0.00 104.20 +11.08 0 0 0 0
18SEP26 465.00 P 0.00 0.00 0.00 109.85 +13.03 159 0 0 0
18SEP26 470.00 P 0.00 0.00 0.00 114.20 +12.40 0 0 0 0
18SEP26 475.00 P 0.00 0.00 0.00 119.85 +13.85 169 0 0 0
18SEP26 480.00 P 0.00 0.00 0.00 124.20 +13.20 0 0 0 0
18SEP26 485.00 P 0.00 0.00 0.00 129.20 +13.20 0 0 0 0
18SEP26 490.00 P 0.00 0.00 0.00 134.86 +13.31 184 0 0 0
18SEP26 495.00 P 0.00 0.00 0.00 139.20 +13.20 0 0 0 0
18SEP26 500.00 P 0.00 0.00 0.00 144.84 +13.84 192 0 0 0
25SEP26 285.00 P 0.00 0.00 0.00 0.20 +0.11 63 0 0 0
25SEP26 287.50 P 0.00 0.00 0.00 0.25 +0.13 63 0 0 0
25SEP26 290.00 P 0.00 0.00 0.00 0.31 +0.16 63 0 0 0
25SEP26 292.50 P 0.00 0.00 0.00 0.39 +0.20 63 0 0 0
25SEP26 295.00 P 0.80 0.80 0.80 0.47 +0.23 63 1 1 +1
25SEP26 297.50 P 1.00 1.00 1.00 0.60 +0.31 63 1 1 +1
25SEP26 300.00 P 0.00 0.00 0.00 0.72 +0.35 63 0 0 0
25SEP26 305.00 P 0.00 0.00 0.00 1.07 +0.52 63 0 0 0
25SEP26 310.00 P 1.58 1.58 1.45 1.52 +0.72 63 4 4 +4
25SEP26 315.00 P 2.68 2.68 2.68 2.10 +0.94 63 15 15 +15
25SEP26 320.00 P 3.26 3.38 3.26 2.85 +1.23 63 45 45 +45
25SEP26 325.00 P 0.00 0.00 0.00 3.83 +1.65 63 0 0 0
25SEP26 330.00 P 5.27 5.27 5.27 5.01 +2.08 63 2 2 +2
25SEP26 335.00 P 0.00 0.00 0.00 6.38 +2.51 63 0 10 0
25SEP26 340.00 P 0.00 0.00 0.00 8.05 +3.08 64 0 0 0
25SEP26 345.00 P 0.00 0.00 0.00 10.01 +3.72 64 0 0 0
25SEP26 350.00 P 11.00 11.00 10.50 12.19 +4.29 64 24 24 +24
25SEP26 355.00 P 13.24 13.24 11.75 14.65 +4.96 64 9 7 +6
25SEP26 360.00 P 0.00 0.00 0.00 17.46 +5.71 65 0 0 0
25SEP26 365.00 P 0.00 0.00 0.00 20.46 +6.34 65 0 0 0
25SEP26 370.00 P 0.00 0.00 0.00 23.73 +7.06 65 0 0 0
25SEP26 375.00 P 0.00 0.00 0.00 27.31 +7.77 66 0 0 0
25SEP26 380.00 P 0.00 0.00 0.00 30.13 +8.14 62 0 0 0
25SEP26 385.00 P 0.00 0.00 0.00 33.99 +8.82 62 0 0 0
25SEP26 390.00 P 0.00 0.00 0.00 38.04 +9.35 62 0 0 0
25SEP26 395.00 P 0.00 0.00 0.00 42.19 +9.86 62 0 0 0
25SEP26 400.00 P 0.00 0.00 0.00 46.56 +10.37 62 0 0 0
25SEP26 405.00 P 0.00 0.00 0.00 51.01 +10.80 62 0 0 0
25SEP26 410.00 P 0.00 0.00 0.00 55.57 +11.21 62 0 0 0
25SEP26 415.00 P 0.00 0.00 0.00 60.23 +11.54 62 0 0 0
25SEP26 420.00 P 0.00 0.00 0.00 64.93 +11.85 62 0 0 0
25SEP26 425.00 P 0.00 0.00 0.00 69.74 +12.10 63 0 0 0
25SEP26 430.00 P 0.00 0.00 0.00 76.11 +13.87 83 0 0 0
25SEP26 435.00 P 0.00 0.00 0.00 81.82 +12.87 94 0 0 0
25SEP26 440.00 P 0.00 0.00 0.00 86.71 +12.87 96 0 0 0
25SEP26 445.00 P 0.00 0.00 0.00 91.67 +12.88 100 0 0 0
25SEP26 450.00 P 0.00 0.00 0.00 96.57 +12.99 103 0 0 0
25SEP26 455.00 P 0.00 0.00 0.00 100.84 +12.06 98 0 0 0
25SEP26 460.00 P 0.00 0.00 0.00 104.20 +10.89 0 0 0 0
25SEP26 465.00 P 0.00 0.00 0.00 110.23 +12.00 96 0 0 0
25SEP26 470.00 P 0.00 0.00 0.00 114.20 +11.05 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 62 0 29 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 59 0 21 0
29SEP26 255.00 P 0.00 0.00 0.00 0.02 +0.01 59 0 88 0
29SEP26 260.00 P 0.00 0.00 0.00 0.04 +0.02 60 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 0.07 +0.04 60 0 17 0
29SEP26 270.00 P 0.00 0.00 0.00 0.12 +0.07 60 0 32 0
29SEP26 275.00 P 0.00 0.00 0.00 0.18 +0.10 60 0 219 0
29SEP26 280.00 P 0.00 0.00 0.00 0.28 +0.15 60 0 60 0
29SEP26 285.00 P 0.00 0.00 0.00 0.43 +0.22 60 0 23 0
29SEP26 290.00 P 0.00 0.00 0.00 0.65 +0.34 60 0 31 0
29SEP26 295.00 P 0.00 0.00 0.00 0.92 +0.45 60 0 233 0
29SEP26 300.00 P 0.00 0.00 0.00 1.30 +0.62 60 0 145 0
29SEP26 310.00 P 2.70 2.70 2.70 2.39 +1.07 60 5 423 +5
29SEP26 320.00 P 0.00 0.00 0.00 4.11 +1.75 61 0 464 0
29SEP26 330.00 P 0.00 0.00 0.00 6.54 +2.53 61 0 162 0
29SEP26 340.00 P 9.10 9.46 7.58 9.85 +3.51 61 60 198 +30
29SEP26 350.00 P 12.82 14.00 11.22 14.19 +4.73 61 139 784 +14
29SEP26 360.00 P 17.51 18.44 14.87 19.48 +6.01 62 142 551 +17
29SEP26 370.00 P 0.00 0.00 0.00 24.95 +6.47 60 0 325 0
29SEP26 380.00 P 0.00 0.00 0.00 31.82 +7.42 60 0 112 0
29SEP26 390.00 P 0.00 0.00 0.00 39.44 +9.17 60 0 193 0
29SEP26 400.00 P 0.00 0.00 0.00 47.67 +10.08 60 0 348 0
29SEP26 410.00 P 0.00 0.00 0.00 55.57 +10.02 53 0 317 0
29SEP26 420.00 P 60.38 60.38 60.38 67.52 +11.86 74 75 779 -21
29SEP26 430.00 P 0.00 0.00 0.00 76.11 +13.15 71 0 84 0
29SEP26 440.00 P 0.00 0.00 0.00 86.71 +12.87 82 0 46 0
29SEP26 450.00 P 0.00 0.00 0.00 96.57 +12.43 87 0 66 0
29SEP26 460.00 P 0.00 0.00 0.00 104.26 +10.16 60 0 68 0
29SEP26 470.00 P 0.00 0.00 0.00 114.37 +11.22 69 0 888 0
29SEP26 480.00 P 0.00 0.00 0.00 124.20 +10.54 0 0 164 0
29SEP26 490.00 P 0.00 0.00 0.00 134.86 +11.38 89 0 106 0
29SEP26 500.00 P 0.00 0.00 0.00 144.84 +13.10 93 0 186 0
29SEP26 510.00 P 0.00 0.00 0.00 154.20 +12.56 0 0 71 0
29SEP26 520.00 P 0.00 0.00 0.00 164.20 +12.68 0 0 433 0
29SEP26 530.00 P 0.00 0.00 0.00 174.20 +12.74 0 0 45 0
29SEP26 540.00 P 0.00 0.00 0.00 184.20 +12.79 0 0 45 0
29SEP26 550.00 P 0.00 0.00 0.00 194.20 +11.49 0 0 911 0
29SEP26 560.00 P 0.00 0.00 0.00 204.53 +13.17 110 0 27 0
29SEP26 570.00 P 0.00 0.00 0.00 214.20 +11.55 0 0 771 0
29SEP26 580.00 P 0.00 0.00 0.00 225.07 +12.07 130 0 2 0
29SEP26 590.00 P 0.00 0.00 0.00 235.86 +12.86 146 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 244.20 +11.61 0 0 240 -760
29SEP26 610.00 P 0.00 0.00 0.00 254.20 +11.25 0 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 264.20 +11.30 0 0 337 0
29SEP26 630.00 P 265.00 265.00 265.00 274.20 +11.06 0 1 107 -690
29SEP26 640.00 P 0.00 0.00 0.00 284.95 +12.07 149 0 76 0
29SEP26 650.00 P 0.00 0.00 0.00 294.38 +13.20 133 0 39 0
29SEP26 660.00 P 0.00 0.00 0.00 304.96 +13.76 155 0 212 0
29SEP26 670.00 P 0.00 0.00 0.00 314.20 +13.11 0 0 299 0
29SEP26 680.00 P 0.00 0.00 0.00 324.20 +13.05 0 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 334.20 +13.00 0 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 344.20 +13.08 0 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 354.20 +11.40 0 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 364.25 +11.48 144 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 374.25 +11.48 146 0 2 0
29SEP26 740.00 P 0.00 0.00 0.00 384.20 +11.46 0 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 394.20 +11.46 0 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 404.20 +11.46 0 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 414.20 +11.51 0 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 424.47 +11.79 172 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 434.20 +11.51 0 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 444.44 +11.77 176 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 454.76 +12.10 191 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 465.34 +12.70 208 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 474.20 +11.56 0 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 485.43 +12.83 215 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 494.20 +11.59 0 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 505.26 +12.91 215 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 515.50 +12.66 223 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 525.50 +13.00 225 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 535.50 +13.00 228 0 17 0
29SEP26 900.00 P 0.00 0.00 0.00 545.50 +13.00 230 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 555.50 +13.00 232 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 565.50 +13.00 234 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 575.50 +13.00 236 0 17 0
29SEP26 940.00 P 0.00 0.00 0.00 585.50 +13.00 238 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 0.76 +0.31 58 0 99 0
29OCT26 250.00 P 0.00 0.00 0.00 1.00 +0.40 58 0 31 0
29OCT26 255.00 P 0.00 0.00 0.00 1.30 +0.53 59 0 55 0
29OCT26 260.00 P 0.00 0.00 0.00 1.67 +0.66 59 0 1 0
29OCT26 265.00 P 0.00 0.00 0.00 2.07 +0.76 59 0 41 0
29OCT26 270.00 P 3.32 3.32 3.07 2.57 +0.91 59 10 47 0
29OCT26 275.00 P 0.00 0.00 0.00 3.14 +1.07 59 0 45 0
29OCT26 280.00 P 4.36 4.36 4.36 3.80 +1.26 59 15 223 +15
29OCT26 285.00 P 0.00 0.00 0.00 4.59 +1.48 59 0 7 0
29OCT26 290.00 P 6.85 6.85 6.85 5.39 +1.68 59 1 26 +1
29OCT26 295.00 P 0.00 0.00 0.00 6.46 +1.95 59 0 38 0
29OCT26 300.00 P 0.00 0.00 0.00 7.52 +2.22 59 0 94 0
29OCT26 310.00 P 10.02 10.02 10.02 10.16 +2.81 59 20 234 +11
29OCT26 320.00 P 13.50 15.30 13.50 13.32 +3.44 59 4 261 +3
29OCT26 330.00 P 17.20 17.20 17.20 16.98 +4.11 60 1 149 0
29OCT26 340.00 P 21.28 23.69 19.70 21.25 +4.89 60 511 748 +437
29OCT26 350.00 P 26.66 28.59 26.57 26.21 +5.62 60 122 578 +117
29OCT26 360.00 P 31.19 34.28 31.05 31.64 +6.32 60 139 275 +94
29OCT26 370.00 P 37.40 37.40 37.29 37.55 +7.06 61 18 225 +9
29OCT26 380.00 P 0.00 0.00 0.00 44.19 +7.81 61 0 114 0
29OCT26 390.00 P 0.00 0.00 0.00 49.68 +6.94 58 0 145 0
29OCT26 400.00 P 57.38 59.98 56.28 58.60 +9.16 62 115 569 +65
29OCT26 410.00 P 0.00 0.00 0.00 66.54 +9.69 63 0 62 0
29OCT26 420.00 P 0.00 0.00 0.00 74.69 +10.19 64 0 45 0
29OCT26 430.00 P 0.00 0.00 0.00 83.20 +10.62 65 0 24 0
29OCT26 440.00 P 0.00 0.00 0.00 92.15 +11.14 66 0 14 0
29OCT26 450.00 P 0.00 0.00 0.00 101.26 +11.60 68 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 110.57 +11.88 70 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 120.06 +12.25 72 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 129.72 +12.45 74 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 139.50 +12.72 77 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 149.41 +12.87 80 0 0 0
27NOV26 250.00 P 8.56 8.56 8.56 5.82 +1.33 62 1 152 0
27NOV26 255.00 P 0.00 0.00 0.00 6.71 +1.41 62 0 20 0
27NOV26 260.00 P 0.00 0.00 0.00 7.79 +1.68 62 0 15 0
27NOV26 265.00 P 0.00 0.00 0.00 8.87 +1.86 62 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 10.38 +2.29 63 0 4 0
27NOV26 275.00 P 0.00 0.00 0.00 11.82 +2.65 63 0 55 0
27NOV26 280.00 P 0.00 0.00 0.00 13.25 +2.58 63 0 15 0
27NOV26 285.00 P 0.00 0.00 0.00 14.81 +2.71 63 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 16.61 +3.07 63 0 16 0
27NOV26 295.00 P 0.00 0.00 0.00 18.41 +3.39 63 0 7 0
27NOV26 300.00 P 0.00 0.00 0.00 20.24 +3.42 63 0 57 0
27NOV26 310.00 P 0.00 0.00 0.00 24.62 +4.21 63 0 53 0
27NOV26 320.00 P 0.00 0.00 0.00 29.27 +4.58 63 0 87 0
27NOV26 330.00 P 0.00 0.00 0.00 34.46 +5.32 64 0 156 0
27NOV26 340.00 P 0.00 0.00 0.00 40.07 +5.74 64 0 170 0
27NOV26 350.00 P 0.00 0.00 0.00 46.07 +6.39 64 0 161 0
27NOV26 360.00 P 50.64 50.64 50.64 52.53 +6.85 64 15 131 +15
27NOV26 370.00 P 57.19 57.19 57.19 59.30 +7.47 65 15 129 +15
27NOV26 380.00 P 0.00 0.00 0.00 66.48 +7.87 65 0 100 0
27NOV26 390.00 P 0.00 0.00 0.00 73.97 +8.54 66 0 107 0
27NOV26 400.00 P 0.00 0.00 0.00 81.72 +8.80 66 0 71 0
27NOV26 410.00 P 0.00 0.00 0.00 89.84 +9.43 67 0 77 0
27NOV26 420.00 P 0.00 0.00 0.00 98.03 +9.60 67 0 51 0
27NOV26 430.00 P 0.00 0.00 0.00 106.69 +10.14 69 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 115.35 +10.43 69 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 124.33 +10.75 70 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 133.43 +11.19 72 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 142.59 +11.28 73 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 152.03 +11.62 74 0 8 0
27NOV26 490.00 P 0.00 0.00 0.00 161.47 +11.86 75 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 171.04 +11.99 77 0 0 0
30DEC26 245.00 P 11.93 11.93 11.93 9.12 +2.22 63 1 74 0
30DEC26 250.00 P 13.00 13.00 13.00 10.27 +2.26 63 1 1 +1
30DEC26 255.00 P 0.00 0.00 0.00 11.42 +2.53 63 0 15 0
30DEC26 260.00 P 0.00 0.00 0.00 12.88 +2.88 63 0 21 0
30DEC26 265.00 P 0.00 0.00 0.00 14.36 +3.24 63 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 15.84 +3.01 63 0 32 0
30DEC26 275.00 P 0.00 0.00 0.00 17.45 +3.15 63 0 30 0
30DEC26 280.00 P 0.00 0.00 0.00 19.30 +3.52 63 0 41 0
30DEC26 285.00 P 0.00 0.00 0.00 21.15 +3.89 63 0 20 0
30DEC26 290.00 P 0.00 0.00 0.00 23.00 +3.89 63 0 25 0
30DEC26 295.00 P 0.00 0.00 0.00 25.05 +4.10 63 0 45 0
30DEC26 300.00 P 0.00 0.00 0.00 27.30 +4.51 64 0 78 0
30DEC26 310.00 P 0.00 0.00 0.00 31.79 +4.88 64 0 80 0
30DEC26 320.00 P 0.00 0.00 0.00 36.86 +5.47 64 0 152 0
30DEC26 330.00 P 0.00 0.00 0.00 42.17 +5.94 64 0 104 0
30DEC26 340.00 P 0.00 0.00 0.00 47.90 +6.38 64 0 166 0
30DEC26 350.00 P 52.40 55.83 52.40 54.01 +7.03 65 22 388 -6
30DEC26 360.00 P 0.00 0.00 0.00 60.27 +7.19 65 0 260 0
30DEC26 370.00 P 68.00 68.00 68.00 67.15 +7.96 65 1 133 0
30DEC26 380.00 P 0.00 0.00 0.00 74.04 +8.13 65 0 228 0
30DEC26 390.00 P 0.00 0.00 0.00 81.40 +8.62 66 0 329 0
30DEC26 400.00 P 0.00 0.00 0.00 88.99 +9.16 66 0 240 0
30DEC26 410.00 P 0.00 0.00 0.00 96.60 +9.19 66 0 194 0
30DEC26 420.00 P 0.00 0.00 0.00 104.79 +9.80 67 0 433 0
30DEC26 430.00 P 0.00 0.00 0.00 113.00 +10.11 68 0 171 0
30DEC26 440.00 P 0.00 0.00 0.00 121.29 +10.21 68 0 26 0
30DEC26 450.00 P 0.00 0.00 0.00 130.02 +10.72 69 0 30 0
30DEC26 460.00 P 0.00 0.00 0.00 138.76 +10.96 70 0 22 0
30DEC26 470.00 P 0.00 0.00 0.00 147.53 +11.01 70 0 79 0
30DEC26 480.00 P 0.00 0.00 0.00 156.68 +11.42 71 0 2 0
30DEC26 490.00 P 0.00 0.00 0.00 165.85 +11.67 72 0 5 0
30DEC26 500.00 P 0.00 0.00 0.00 175.02 +11.69 73 0 137 0
30DEC26 510.00 P 0.00 0.00 0.00 184.44 +11.95 74 0 53 0
30DEC26 520.00 P 0.00 0.00 0.00 193.93 +12.24 75 0 34 0
30DEC26 530.00 P 0.00 0.00 0.00 203.43 +12.26 76 0 60 0
30DEC26 540.00 P 0.00 0.00 0.00 212.99 +12.33 77 0 30 0
30DEC26 550.00 P 0.00 0.00 0.00 222.73 +12.57 79 0 26 0
30DEC26 560.00 P 0.00 0.00 0.00 232.47 +12.70 80 0 26 0
30DEC26 570.00 P 0.00 0.00 0.00 242.22 +12.71 82 0 1 0
30DEC26 580.00 P 0.00 0.00 0.00 252.05 +12.80 83 0 15 0
30DEC26 590.00 P 0.00 0.00 0.00 261.97 +12.97 85 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 271.89 +13.04 86 0 52 0
30DEC26 610.00 P 0.00 0.00 0.00 281.82 +13.05 88 0 61 0
30DEC26 620.00 P 0.00 0.00 0.00 291.79 +13.10 90 0 232 0
30DEC26 630.00 P 0.00 0.00 0.00 301.83 +13.22 91 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 311.87 +13.27 93 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 321.92 +13.29 95 0 75 0
30DEC26 660.00 P 0.00 0.00 0.00 331.98 +13.31 96 0 66 0
30DEC26 670.00 P 0.00 0.00 0.00 342.10 +13.38 98 0 27 0
30DEC26 680.00 P 0.00 0.00 0.00 352.22 +13.44 100 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 362.34 +13.45 102 0 55 0
30DEC26 700.00 P 0.00 0.00 0.00 372.47 +13.46 104 0 73 0
30DEC26 710.00 P 0.00 0.00 0.00 382.62 +13.49 105 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 391.96 +12.70 105 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 402.74 +13.34 109 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 412.17 +12.60 109 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 422.01 +12.27 110 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 431.93 +12.02 111 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 441.64 +11.80 112 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 451.54 +12.24 113 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 460.78 +11.27 112 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 471.21 +11.85 115 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 481.25 +12.41 116 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 490.68 +12.01 115 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 500.37 +11.46 116 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 510.50 +11.94 117 0 15 0
30DEC26 850.00 P 0.00 0.00 0.00 521.50 +10.50 121 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 531.50 +13.50 122 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 541.50 +14.50 123 0 57 0
30DEC26 880.00 P 0.00 0.00 0.00 551.50 +11.00 125 0 33 0
30DEC26 890.00 P 0.00 0.00 0.00 559.50 +9.00 120 0 17 0
30DEC26 900.00 P 0.00 0.00 0.00 569.00 +8.50 120 0 31 0
30DEC26 910.00 P 0.00 0.00 0.00 579.00 +8.50 121 0 95 0
30DEC26 920.00 P 0.00 0.00 0.00 590.50 +13.00 126 0 13 0
30DEC26 930.00 P 0.00 0.00 0.00 599.50 +9.50 124 0 88 0
30DEC26 940.00 P 0.00 0.00 0.00 609.50 +9.50 126 0 86 0
30MAR27 245.00 P 0.00 0.00 0.00 18.52 +3.33 63 0 32 0
30MAR27 250.00 P 0.00 0.00 0.00 20.08 +3.34 63 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 21.71 +3.42 63 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 23.64 +3.80 63 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 25.58 +4.19 63 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 27.51 +4.28 63 0 0 0
30MAR27 275.00 P 32.86 32.86 32.86 29.46 +4.31 63 15 116 0
30MAR27 280.00 P 35.02 35.02 35.02 31.51 +4.43 63 15 169 0
30MAR27 285.00 P 37.23 37.23 37.23 33.84 +4.84 63 15 116 0
30MAR27 290.00 P 39.58 39.58 39.58 36.18 +5.24 63 15 115 0
30MAR27 295.00 P 41.96 41.96 41.96 38.52 +5.34 63 15 277 0
30MAR27 300.00 P 45.00 45.00 45.00 40.86 +5.36 63 1 315 0
30MAR27 310.00 P 0.00 0.00 0.00 45.92 +5.77 63 0 307 0
30MAR27 320.00 P 0.00 0.00 0.00 51.41 +6.45 64 0 183 0
30MAR27 330.00 P 0.00 0.00 0.00 56.91 +6.49 64 0 265 0
30MAR27 340.00 P 0.00 0.00 0.00 62.84 +6.95 64 0 201 0
30MAR27 350.00 P 0.00 0.00 0.00 69.13 +7.59 64 0 267 0
30MAR27 360.00 P 0.00 0.00 0.00 75.44 +7.63 64 0 105 0
30MAR27 370.00 P 0.00 0.00 0.00 82.00 +7.92 65 0 610 0
30MAR27 380.00 P 0.00 0.00 0.00 89.05 +8.66 65 0 436 0
30MAR27 390.00 P 0.00 0.00 0.00 96.12 +8.74 65 0 232 0
30MAR27 400.00 P 0.00 0.00 0.00 103.21 +8.79 65 0 102 0
30MAR27 410.00 P 0.00 0.00 0.00 110.82 +9.35 65 0 56 0
30MAR27 420.00 P 0.00 0.00 0.00 118.57 +9.75 66 0 60 0
30MAR27 430.00 P 0.00 0.00 0.00 126.34 +9.80 66 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 134.15 +9.87 66 0 20 0
30MAR27 450.00 P 0.00 0.00 0.00 142.45 +10.41 67 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 150.81 +10.70 67 0 28 0
30MAR27 470.00 P 0.00 0.00 0.00 159.18 +10.73 67 0 9 0
30MAR27 480.00 P 0.00 0.00 0.00 167.59 +10.79 68 0 17 0
30MAR27 490.00 P 0.00 0.00 0.00 176.32 +11.15 68 0 15 0
30MAR27 500.00 P 0.00 0.00 0.00 185.18 +11.49 69 0 5 0
30MAR27 510.00 P 0.00 0.00 0.00 194.06 +11.52 69 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 202.96 +11.57 70 0 2 0
30MAR27 530.00 P 0.00 0.00 0.00 211.91 +11.64 70 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 221.18 +12.01 71 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 230.45 +12.15 71 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 239.74 +12.18 72 0 31 0
30MAR27 570.00 P 0.00 0.00 0.00 249.05 +12.21 73 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 258.40 +12.27 73 0 1 0
30MAR27 590.00 P 0.00 0.00 0.00 267.97 +12.52 74 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 277.56 +12.65 75 0 69 0
30MAR27 610.00 P 0.00 0.00 0.00 287.16 +12.67 76 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 296.78 +12.70 76 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 306.42 +12.73 77 0 94 0
30MAR27 640.00 P 0.00 0.00 0.00 316.14 +12.83 78 0 57 0
30MAR27 650.00 P 0.00 0.00 0.00 325.96 +13.01 79 0 32 0
30MAR27 660.00 P 0.00 0.00 0.00 335.78 +13.02 80 0 29 0
30MAR27 670.00 P 0.00 0.00 0.00 345.62 +13.04 81 0 30 0
30MAR27 680.00 P 0.00 0.00 0.00 355.47 +13.07 82 0 31 0
30MAR27 690.00 P 0.00 0.00 0.00 365.33 +13.09 83 0 110 0
30MAR27 700.00 P 0.00 0.00 0.00 375.24 +13.14 84 0 27 0
30MAR27 710.00 P 0.00 0.00 0.00 385.22 +13.26 85 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 395.21 +13.28 86 0 15 0
30MAR27 730.00 P 0.00 0.00 0.00 405.20 +13.29 87 0 12 0
30MAR27 740.00 P 0.00 0.00 0.00 415.20 +13.30 88 0 13 0
30MAR27 750.00 P 0.00 0.00 0.00 425.21 +13.31 90 0 44 0
30MAR27 760.00 P 0.00 0.00 0.00 435.23 +13.33 91 0 14 0
30MAR27 770.00 P 0.00 0.00 0.00 445.30 +13.38 92 0 28 0
30MAR27 780.00 P 0.00 0.00 0.00 455.39 +13.43 93 0 29 0
30MAR27 790.00 P 0.00 0.00 0.00 465.38 +13.34 94 0 54 0
30MAR27 800.00 P 0.00 0.00 0.00 475.16 +13.02 94 0 15 0
30MAR27 810.00 P 0.00 0.00 0.00 484.91 +12.68 95 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 27.42 +2.65 64 0 60 0
29JUN27 250.00 P 0.00 0.00 0.00 29.43 +2.89 64 0 34 0
29JUN27 255.00 P 0.00 0.00 0.00 31.45 +2.90 64 0 29 0
29JUN27 260.00 P 0.00 0.00 0.00 33.47 +2.91 64 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 35.49 +2.92 64 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 37.73 +3.14 64 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 40.15 +3.54 64 0 45 0
29JUN27 280.00 P 0.00 0.00 0.00 42.56 +3.75 64 0 37 0
29JUN27 285.00 P 0.00 0.00 0.00 44.98 +3.76 64 0 1 0
29JUN27 290.00 P 0.00 0.00 0.00 47.40 +3.77 64 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 49.83 +3.79 64 0 112 0
29JUN27 300.00 P 0.00 0.00 0.00 52.34 +3.88 64 0 29 0
29JUN27 310.00 P 0.00 0.00 0.00 57.98 +4.65 64 0 15 0
29JUN27 320.00 P 0.00 0.00 0.00 63.63 +4.74 65 0 78 0
29JUN27 330.00 P 0.00 0.00 0.00 69.30 +4.77 65 0 56 0
29JUN27 340.00 P 0.00 0.00 0.00 75.39 +5.20 65 0 20 0
29JUN27 350.00 P 95.67 95.67 95.67 81.83 +5.78 65 80 187 +57
29JUN27 360.00 P 0.00 0.00 0.00 88.28 +5.80 65 0 404 0
29JUN27 370.00 P 109.70 109.70 109.70 94.77 +5.85 65 15 60 0
29JUN27 380.00 P 116.87 116.87 116.87 101.65 +6.26 65 15 15 +15
29JUN27 390.00 P 0.00 0.00 0.00 108.83 +6.88 66 0 30 0
29JUN27 400.00 P 0.00 0.00 0.00 116.03 +6.91 66 0 55 0
29JUN27 410.00 P 0.00 0.00 0.00 123.26 +6.95 66 0 45 0
29JUN27 420.00 P 0.00 0.00 0.00 130.58 +7.06 66 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 138.44 +7.68 66 0 20 0
29JUN27 440.00 P 0.00 0.00 0.00 146.31 +8.01 67 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 154.21 +8.05 67 0 1 0
29JUN27 460.00 P 0.00 0.00 0.00 162.12 +8.08 67 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 170.13 +8.20 67 0 1 0
29JUN27 480.00 P 0.00 0.00 0.00 178.58 +8.72 68 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 187.05 +9.10 68 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 195.53 +9.13 68 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 204.03 +9.16 68 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 212.57 +9.22 69 0 2 0
29JUN27 530.00 P 0.00 0.00 0.00 221.33 +9.48 69 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 230.28 +9.89 70 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 239.25 +10.11 70 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 248.23 +10.14 70 0 1 0
29JUN27 570.00 P 0.00 0.00 0.00 257.24 +10.19 71 0 7 0
29JUN27 580.00 P 0.00 0.00 0.00 266.27 +10.24 71 0 15 0
29JUN27 590.00 P 0.00 0.00 0.00 275.41 +10.38 71 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 284.75 +10.70 72 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 294.12 +11.00 72 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 303.49 +11.03 73 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 312.88 +11.06 74 0 0 0
29SEP27 290.00 P 0.00 0.00 0.00 53.61 +2.31 62 0 0 0
29SEP27 295.00 P 72.00 72.00 71.00 56.09 +2.32 62 5 9 +5
29SEP27 300.00 P 0.00 0.00 0.00 58.91 +2.66 62 0 0 0
29SEP27 310.00 P 0.00 0.00 0.00 64.62 +3.12 62 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 70.34 +3.11 62 0 0 0
29SEP27 330.00 P 0.00 0.00 0.00 76.10 +3.13 62 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 82.26 +3.52 63 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 88.76 +4.06 63 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 95.28 +4.07 63 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 101.82 +4.08 63 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 108.47 +4.18 63 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 115.70 +4.82 63 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 122.96 +5.14 63 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 130.23 +5.15 63 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 137.53 +5.17 64 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 144.90 +5.25 64 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 152.81 +5.83 64 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 160.73 +6.29 64 0 0 0
29SEP27 460.00 P 0.00 0.00 0.00 168.67 +6.31 64 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 176.64 +6.34 65 0 0 0
29SEP27 480.00 P 0.00 0.00 0.00 184.64 +6.38 65 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 192.83 +6.59 65 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 201.33 +7.08 65 0 0 0
TOTAL PUT 1,858 29,415 -412
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$ 46.120
18SEP26 36.50 C 0.00 0.00 0.00 9.63 -1.48 84 0 0 0
18SEP26 37.00 C 0.00 0.00 0.00 9.13 -1.40 78 0 0 0
18SEP26 37.50 C 0.00 0.00 0.00 8.63 -1.40 73 0 0 0
18SEP26 38.00 C 0.00 0.00 0.00 8.13 -1.40 67 0 0 0
18SEP26 38.50 C 0.00 0.00 0.00 7.63 -1.40 62 0 0 0
18SEP26 39.00 C 0.00 0.00 0.00 7.13 -1.40 56 0 0 0
18SEP26 39.50 C 0.00 0.00 0.00 6.63 -1.40 50 0 0 0
18SEP26 40.00 C 0.00 0.00 0.00 6.13 -1.40 43 0 0 0
18SEP26 40.50 C 0.00 0.00 0.00 5.63 -1.40 0 0 0 0
18SEP26 41.00 C 0.00 0.00 0.00 5.14 -1.40 57 0 0 0
18SEP26 41.50 C 0.00 0.00 0.00 4.64 -1.40 52 0 0 0
18SEP26 42.00 C 0.00 0.00 0.00 4.15 -1.39 52 0 0 0
18SEP26 42.50 C 0.00 0.00 0.00 3.67 -1.38 53 0 0 0
18SEP26 43.00 C 0.00 0.00 0.00 3.20 -1.37 53 0 0 0
18SEP26 43.50 C 0.00 0.00 0.00 2.75 -1.34 53 0 0 0
18SEP26 44.00 C 0.00 0.00 0.00 2.32 -1.31 53 0 0 0
18SEP26 44.50 C 0.00 0.00 0.00 1.98 -1.20 57 0 0 0
18SEP26 45.00 C 0.00 0.00 0.00 1.60 -1.15 56 0 5 0
18SEP26 45.50 C 0.00 0.00 0.00 1.27 -1.07 55 0 15 0
18SEP26 46.00 C 0.00 0.00 0.00 0.97 -0.95 54 0 0 0
18SEP26 46.50 C 0.00 0.00 0.00 0.74 -0.84 54 0 34 0
18SEP26 47.00 C 0.82 1.39 0.67 0.53 -0.76 53 80 115 +50
18SEP26 47.50 C 1.09 1.09 0.55 0.38 -0.65 53 65 84 +24
18SEP26 48.00 C 0.59 0.59 0.59 0.27 -0.55 53 5 73 0
18SEP26 48.50 C 0.00 0.00 0.00 0.19 -0.44 54 0 34 0
18SEP26 49.00 C 0.00 0.00 0.00 0.12 -0.36 53 0 91 0
18SEP26 49.50 C 0.33 0.33 0.33 0.08 -0.27 54 15 416 +15
18SEP26 50.00 C 0.28 0.28 0.28 0.05 -0.21 54 8 206 0
18SEP26 51.00 C 0.00 0.00 0.00 0.02 -0.11 55 0 80 0
18SEP26 52.00 C 0.00 0.00 0.00 0.01 -0.05 57 0 139 0
18SEP26 53.00 C 0.00 0.00 0.00 0.01 -0.02 65 0 59 0
18SEP26 54.00 C 0.00 0.00 0.00 0.01 0.00 73 0 130 0
18SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 80 0 60 0
18SEP26 56.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
18SEP26 57.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
18SEP26 58.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
18SEP26 59.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
18SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
18SEP26 61.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
18SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
18SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
18SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
18SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
18SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
18SEP26 67.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
18SEP26 68.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
18SEP26 69.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
18SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
25SEP26 36.50 C 0.00 0.00 0.00 9.65 -1.46 0 0 0 0
25SEP26 37.00 C 0.00 0.00 0.00 9.32 -1.23 88 0 0 0
25SEP26 37.50 C 0.00 0.00 0.00 8.65 -1.41 0 0 0 0
25SEP26 38.00 C 0.00 0.00 0.00 8.16 -1.50 48 0 0 0
25SEP26 38.50 C 0.00 0.00 0.00 7.66 -1.50 45 0 0 0
25SEP26 39.00 C 0.00 0.00 0.00 7.17 -1.50 47 0 0 0
25SEP26 39.50 C 0.00 0.00 0.00 6.68 -1.51 46 0 0 0
25SEP26 40.00 C 0.00 0.00 0.00 6.20 -1.38 47 0 0 0
25SEP26 40.50 C 0.00 0.00 0.00 5.72 -1.37 47 0 0 0
25SEP26 41.00 C 0.00 0.00 0.00 5.25 -1.36 47 0 0 0
25SEP26 41.50 C 0.00 0.00 0.00 4.79 -1.34 47 0 0 0
25SEP26 42.00 C 0.00 0.00 0.00 4.34 -1.32 46 0 0 0
25SEP26 42.50 C 0.00 0.00 0.00 3.91 -1.29 47 0 0 0
25SEP26 43.00 C 0.00 0.00 0.00 3.50 -1.25 47 0 0 0
25SEP26 43.50 C 0.00 0.00 0.00 3.11 -1.21 47 0 0 0
25SEP26 44.00 C 0.00 0.00 0.00 2.74 -1.16 47 0 0 0
25SEP26 44.50 C 0.00 0.00 0.00 2.40 -1.10 47 0 0 0
25SEP26 45.00 C 0.00 0.00 0.00 2.10 -1.02 48 0 0 0
25SEP26 45.50 C 0.00 0.00 0.00 1.79 -0.98 47 0 0 0
25SEP26 46.00 C 0.00 0.00 0.00 1.53 -0.90 47 0 0 0
25SEP26 46.50 C 1.30 1.30 1.30 1.27 -0.85 46 20 20 +20
25SEP26 47.00 C 1.90 1.90 1.90 1.07 -0.76 47 15 40 0
25SEP26 47.50 C 0.00 0.00 0.00 0.88 -0.70 47 0 0 0
25SEP26 48.00 C 1.42 1.42 1.01 0.72 -0.65 46 10 70 0
25SEP26 48.50 C 0.00 0.00 0.00 0.58 -0.54 46 0 9 0
25SEP26 49.00 C 0.00 0.00 0.00 0.47 -0.50 47 0 40 0
25SEP26 49.50 C 0.00 0.00 0.00 0.39 -0.39 47 0 0 0
25SEP26 50.00 C 0.00 0.00 0.00 0.31 -0.34 47 0 5 0
25SEP26 51.00 C 0.35 0.35 0.35 0.19 -0.26 47 5 5 +5
25SEP26 52.00 C 0.33 0.33 0.33 0.11 -0.18 47 15 45 +15
25SEP26 53.00 C 0.18 0.22 0.18 0.06 -0.12 47 60 80 +60
25SEP26 54.00 C 0.13 0.15 0.13 0.04 -0.07 48 30 30 +30
25SEP26 55.00 C 0.00 0.00 0.00 0.02 -0.05 48 0 0 0
25SEP26 56.00 C 0.00 0.00 0.00 0.01 -0.03 48 0 0 0
25SEP26 57.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 0 0
25SEP26 58.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
25SEP26 59.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
25SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
25SEP26 61.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
25SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
25SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
25SEP26 64.00 C 0.00 0.00 0.00 0.01 - 75 0 0 -
25SEP26 65.00 C 0.00 0.00 0.00 0.01 - 79 0 0 -
29SEP26 37.00 C 0.00 0.00 0.00 9.32 -1.32 73 0 15 0
29SEP26 38.00 C 0.00 0.00 0.00 8.18 -1.48 44 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.20 -1.47 44 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.24 -1.37 44 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 5.31 -1.35 43 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.43 -1.30 44 0 40 0
29SEP26 43.00 C 0.00 0.00 0.00 3.62 -1.23 44 0 67 0
29SEP26 44.00 C 0.00 0.00 0.00 2.88 -1.15 44 0 148 0
29SEP26 45.00 C 0.00 0.00 0.00 2.26 -0.96 45 0 276 0
29SEP26 46.00 C 2.17 2.17 2.17 1.69 -0.88 44 1 539 0
29SEP26 47.00 C 1.83 2.06 1.83 1.23 -0.75 44 30 884 -24
29SEP26 48.00 C 1.10 1.60 1.10 0.87 -0.66 44 220 954 +2
29SEP26 49.00 C 0.81 0.81 0.60 0.62 -0.49 44 726 989 +458
29SEP26 50.00 C 0.56 0.87 0.43 0.41 -0.40 44 606 1,355 +217
29SEP26 52.50 C 0.23 0.25 0.17 0.14 -0.19 45 126 523 +61
29SEP26 55.00 C 0.09 0.09 0.09 0.04 -0.08 45 9 1,071 +9
29SEP26 57.50 C 0.00 0.00 0.00 0.01 -0.03 45 0 3,718 0
29SEP26 60.00 C 0.04 0.04 0.04 0.01 0.00 52 2 1,735 -2
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 60 0 1,112 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2,483 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 73 0 809 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1,101 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 85 0 1,649 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1,322 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 96 0 759 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 101 0 744 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 106 0 775 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 110 0 144 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 115 0 313 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 119 0 269 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 124 0 100 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 128 0 104 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 132 0 178 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 136 0 818 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 140 0 689 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 143 0 50 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 147 0 31 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 151 0 490 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 154 0 35 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 157 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 160 0 76 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 164 0 51 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 167 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 170 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 173 0 140 0
29OCT26 37.00 C 0.00 0.00 0.00 9.69 -1.37 53 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 8.57 -1.56 44 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 7.71 -1.46 44 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 6.88 -1.21 44 0 15 0
29OCT26 41.00 C 0.00 0.00 0.00 6.10 -1.15 44 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 5.37 -1.09 44 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 4.69 -1.02 44 0 30 0
29OCT26 44.00 C 0.00 0.00 0.00 4.07 -0.95 44 0 150 0
29OCT26 45.00 C 0.00 0.00 0.00 3.51 -0.86 44 0 90 0
29OCT26 46.00 C 3.95 3.95 3.95 3.00 -0.79 44 15 420 -15
29OCT26 47.00 C 2.96 3.45 2.55 2.54 -0.71 44 145 244 +43
29OCT26 48.00 C 2.50 2.50 2.50 2.14 -0.59 44 2 728 0
29OCT26 49.00 C 0.00 0.00 0.00 1.79 -0.58 44 0 595 0
29OCT26 50.00 C 1.67 1.75 1.46 1.46 -0.57 44 25 516 -8
29OCT26 52.50 C 1.17 1.17 1.17 0.92 -0.36 45 10 742 -10
29OCT26 55.00 C 0.68 0.68 0.68 0.54 -0.23 45 1 4,050 0
29OCT26 57.50 C 0.42 0.42 0.42 0.30 -0.15 44 30 1,387 0
29OCT26 60.00 C 0.00 0.00 0.00 0.16 -0.09 44 0 513 0
29OCT26 62.50 C 0.00 0.00 0.00 0.09 -0.05 45 0 289 0
29OCT26 65.00 C 0.00 0.00 0.00 0.05 -0.03 45 0 192 0
29OCT26 67.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 125 0
29OCT26 70.00 C 0.00 0.00 0.00 0.02 0.00 48 0 357 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 47 0 41 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 50 0 23 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
27NOV26 37.00 C 0.00 0.00 0.00 10.28 -1.20 54 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 9.49 -1.14 53 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 8.44 -1.37 48 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 7.71 -1.32 48 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 7.02 -1.03 48 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 6.36 -1.04 48 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 5.75 -0.98 48 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 5.18 -0.93 48 0 45 0
27NOV26 45.00 C 0.00 0.00 0.00 4.67 -0.85 48 0 105 0
27NOV26 46.00 C 0.00 0.00 0.00 4.17 -0.84 48 0 225 0
27NOV26 47.00 C 0.00 0.00 0.00 3.72 -0.78 48 0 147 0
27NOV26 48.00 C 0.00 0.00 0.00 3.31 -0.67 48 0 340 0
27NOV26 49.00 C 0.00 0.00 0.00 2.93 -0.68 48 0 831 0
27NOV26 50.00 C 3.00 3.00 3.00 2.60 -0.53 48 3 897 0
27NOV26 52.50 C 0.00 0.00 0.00 1.91 -0.48 48 0 837 0
27NOV26 55.00 C 0.00 0.00 0.00 1.37 -0.40 48 0 813 0
27NOV26 57.50 C 0.00 0.00 0.00 0.96 -0.31 48 0 834 0
27NOV26 60.00 C 0.00 0.00 0.00 0.67 -0.22 48 0 1,522 0
27NOV26 62.50 C 0.00 0.00 0.00 0.46 -0.16 48 0 1,148 0
27NOV26 65.00 C 0.00 0.00 0.00 0.31 -0.12 48 0 1,073 0
27NOV26 67.50 C 0.00 0.00 0.00 0.21 -0.09 48 0 890 0
27NOV26 70.00 C 0.00 0.00 0.00 0.14 -0.06 48 0 166 0
27NOV26 72.50 C 0.00 0.00 0.00 0.09 -0.05 48 0 67 0
27NOV26 75.00 C 0.00 0.00 0.00 0.06 -0.03 48 0 111 0
27NOV26 77.50 C 0.00 0.00 0.00 0.04 -0.02 48 0 186 0
30DEC26 37.00 C 0.00 0.00 0.00 10.73 -1.17 51 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.10 -0.89 52 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.36 -0.87 52 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.65 -0.82 51 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 7.98 -0.80 51 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.14 -1.00 48 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.56 -0.97 48 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 6.02 -0.92 48 0 105 0
30DEC26 45.00 C 0.00 0.00 0.00 5.53 -0.89 48 0 315 0
30DEC26 46.00 C 0.00 0.00 0.00 5.05 -0.82 48 0 439 0
30DEC26 47.00 C 0.00 0.00 0.00 4.60 -0.80 48 0 367 0
30DEC26 48.00 C 0.00 0.00 0.00 4.18 -0.76 48 0 305 0
30DEC26 49.00 C 3.84 3.84 3.84 3.80 -0.72 48 15 202 0
30DEC26 50.00 C 3.96 3.96 3.96 3.45 -0.68 48 100 404 +10
30DEC26 52.50 C 0.00 0.00 0.00 2.70 -0.54 48 0 428 0
30DEC26 55.00 C 2.09 2.09 2.09 2.11 -0.48 49 100 1,090 +100
30DEC26 57.50 C 1.79 1.79 1.79 1.61 -0.40 48 11 445 0
30DEC26 60.00 C 1.50 1.50 1.50 1.22 -0.32 48 15 654 +15
30DEC26 62.50 C 1.04 1.04 1.04 0.92 -0.26 48 32 947 0
30DEC26 65.00 C 0.00 0.00 0.00 0.69 -0.20 48 0 880 0
30DEC26 67.50 C 0.00 0.00 0.00 0.51 -0.16 48 0 911 0
30DEC26 70.00 C 0.00 0.00 0.00 0.38 -0.13 48 0 596 0
30DEC26 72.50 C 0.00 0.00 0.00 0.28 -0.10 48 0 914 0
30DEC26 75.00 C 0.00 0.00 0.00 0.21 -0.07 48 0 918 0
30DEC26 77.50 C 0.00 0.00 0.00 0.15 -0.06 48 0 233 0
30DEC26 80.00 C 0.00 0.00 0.00 0.11 -0.05 48 0 1,510 0
30DEC26 82.50 C 0.00 0.00 0.00 0.08 -0.04 48 0 497 0
30DEC26 85.00 C 0.00 0.00 0.00 0.06 -0.03 48 0 243 0
30DEC26 87.50 C 0.00 0.00 0.00 0.05 -0.02 49 0 79 0
30DEC26 90.00 C 0.00 0.00 0.00 0.04 -0.01 49 0 208 0
30DEC26 92.50 C 0.00 0.00 0.00 0.03 -0.01 50 0 153 0
30DEC26 95.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 145 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 17 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 49 0 47 0
30MAR27 37.00 C 0.00 0.00 0.00 12.32 -0.85 52 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.59 -0.87 51 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.96 -0.82 51 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.30 -0.86 51 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.70 -0.88 51 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.14 -0.85 50 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.62 -0.76 50 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.94 -0.89 49 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 7.54 -0.85 50 0 205 0
30MAR27 46.00 C 0.00 0.00 0.00 7.08 -0.81 49 0 46 0
30MAR27 47.00 C 0.00 0.00 0.00 6.65 -0.83 49 0 67 0
30MAR27 48.00 C 0.00 0.00 0.00 6.24 -0.74 49 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 5.85 -0.71 49 0 40 0
30MAR27 50.00 C 0.00 0.00 0.00 5.49 -0.68 49 0 48 0
30MAR27 52.50 C 0.00 0.00 0.00 4.67 -0.66 49 0 5,569 0
30MAR27 55.00 C 0.00 0.00 0.00 3.98 -0.59 50 0 90 0
30MAR27 57.50 C 0.00 0.00 0.00 3.39 -0.50 50 0 125 0
30MAR27 60.00 C 3.07 3.07 3.07 2.86 -0.44 50 15 204 +15
30MAR27 62.50 C 0.00 0.00 0.00 2.41 -0.34 50 0 257 0
30MAR27 65.00 C 0.00 0.00 0.00 2.02 -0.33 50 0 340 0
30MAR27 67.50 C 0.00 0.00 0.00 1.70 -0.28 50 0 508 0
30MAR27 70.00 C 0.00 0.00 0.00 1.42 -0.25 50 0 228 0
30MAR27 72.50 C 0.00 0.00 0.00 1.19 -0.21 50 0 379 0
30MAR27 75.00 C 0.00 0.00 0.00 0.97 -0.21 49 0 573 0
30MAR27 77.50 C 0.00 0.00 0.00 0.81 -0.15 49 0 177 0
30MAR27 80.00 C 0.00 0.00 0.00 0.68 -0.15 49 0 149 0
30MAR27 82.50 C 0.00 0.00 0.00 0.57 -0.11 49 0 310 0
30MAR27 85.00 C 0.00 0.00 0.00 0.49 -0.10 49 0 282 0
30MAR27 87.50 C 0.00 0.00 0.00 0.41 -0.08 49 0 172 0
30MAR27 90.00 C 0.00 0.00 0.00 0.34 -0.07 49 0 210 0
30MAR27 92.50 C 0.00 0.00 0.00 0.29 -0.06 49 0 152 0
30MAR27 95.00 C 0.00 0.00 0.00 0.24 -0.05 49 0 83 0
30MAR27 97.50 C 0.00 0.00 0.00 0.20 -0.04 49 0 181 0
30MAR27 100.00 C 0.00 0.00 0.00 0.17 -0.04 49 0 310 0
29JUN27 37.00 C 0.00 0.00 0.00 13.25 -1.09 49 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 12.64 -1.08 49 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 12.25 -0.86 51 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 11.50 -1.02 49 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 11.13 -0.83 51 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 10.60 -0.82 50 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 10.07 -0.95 50 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 9.59 -0.90 50 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 9.06 -0.93 50 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 8.62 -0.92 50 0 42 0
29JUN27 47.00 C 0.00 0.00 0.00 8.25 -0.84 50 0 50 0
29JUN27 48.00 C 0.00 0.00 0.00 7.85 -0.81 50 0 135 0
29JUN27 49.00 C 0.00 0.00 0.00 7.47 -0.84 50 0 45 0
29JUN27 50.00 C 0.00 0.00 0.00 7.11 -0.81 50 0 100 0
29JUN27 52.50 C 6.56 6.56 6.56 6.32 -0.71 50 15 56 +15
29JUN27 55.00 C 0.00 0.00 0.00 5.59 -0.65 50 0 22 0
29JUN27 57.50 C 0.00 0.00 0.00 4.94 -0.60 50 0 90 0
29JUN27 60.00 C 0.00 0.00 0.00 4.35 -0.54 50 0 58 0
29JUN27 62.50 C 0.00 0.00 0.00 3.82 -0.50 50 0 10 0
29JUN27 65.00 C 0.00 0.00 0.00 3.35 -0.46 50 0 112 0
29JUN27 67.50 C 0.00 0.00 0.00 2.95 -0.41 50 0 16 0
29JUN27 70.00 C 0.00 0.00 0.00 2.59 -0.37 50 0 85 0
29JUN27 72.50 C 0.00 0.00 0.00 2.21 -0.40 49 0 46 0
29JUN27 75.00 C 0.00 0.00 0.00 1.94 -0.29 49 0 46 0
29JUN27 77.50 C 0.00 0.00 0.00 1.70 -0.27 49 0 47 0
29JUN27 80.00 C 0.00 0.00 0.00 1.50 -0.23 49 0 11 0
29JUN27 82.50 C 0.00 0.00 0.00 1.32 -0.21 49 0 542 0
29JUN27 85.00 C 0.00 0.00 0.00 1.16 -0.19 49 0 118 0
29SEP27 37.00 C 0.00 0.00 0.00 14.31 -1.15 49 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 13.74 -1.13 49 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 13.19 -1.12 49 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 12.66 -1.10 49 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 12.15 -1.08 49 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 11.66 -1.06 49 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 11.19 -1.03 49 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 10.74 -1.01 49 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 10.30 -0.99 49 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 10.04 -1.01 50 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 9.47 -1.15 49 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 9.19 -1.02 50 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 8.82 -0.99 50 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 8.50 -0.93 50 0 15 0
29SEP27 52.50 C 0.00 0.00 0.00 7.63 -0.81 50 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 6.97 -0.67 50 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 6.27 -0.66 50 0 15 0
29SEP27 60.00 C 0.00 0.00 0.00 5.64 -0.64 50 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 5.07 -0.64 50 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 4.57 -0.61 50 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 4.11 -0.57 50 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 3.70 -0.53 50 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 3.33 -0.50 50 0 0 0
TOTAL CALL 2,582 74,872 +1,105
18SEP26 36.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
18SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
18SEP26 37.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
18SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
18SEP26 38.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
18SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
18SEP26 39.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
18SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
18SEP26 40.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
18SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
18SEP26 41.50 P 0.00 0.00 0.00 0.02 +0.01 58 0 0 0
18SEP26 42.00 P 0.00 0.00 0.00 0.03 +0.02 56 0 0 0
18SEP26 42.50 P 0.05 0.05 0.05 0.05 +0.03 56 20 20 +20
18SEP26 43.00 P 0.00 0.00 0.00 0.08 +0.04 55 0 0 0
18SEP26 43.50 P 0.11 0.11 0.11 0.12 +0.06 53 15 69 +15
18SEP26 44.00 P 0.10 0.10 0.10 0.20 +0.11 54 29 134 +29
18SEP26 44.50 P 0.20 0.20 0.20 0.30 +0.16 54 15 105 +15
18SEP26 45.00 P 0.27 0.29 0.21 0.44 +0.22 54 42 129 +42
18SEP26 45.50 P 0.00 0.00 0.00 0.62 +0.30 54 0 169 0
18SEP26 46.00 P 0.45 0.71 0.45 0.82 +0.38 52 25 109 -15
18SEP26 46.50 P 0.00 0.00 0.00 1.07 +0.46 52 0 160 0
18SEP26 47.00 P 1.11 1.11 0.97 1.37 +0.58 51 141 230 +85
18SEP26 47.50 P 0.00 0.00 0.00 1.72 +0.67 51 0 51 0
18SEP26 48.00 P 0.00 0.00 0.00 2.08 +0.75 48 0 156 0
18SEP26 48.50 P 0.00 0.00 0.00 2.55 +0.90 53 0 0 0
18SEP26 49.00 P 0.00 0.00 0.00 2.99 +0.99 53 0 29 0
18SEP26 49.50 P 0.00 0.00 0.00 3.45 +1.09 54 0 0 0
18SEP26 50.00 P 0.00 0.00 0.00 3.92 +1.19 53 0 5 0
18SEP26 51.00 P 0.00 0.00 0.00 4.89 +1.29 53 0 0 0
18SEP26 52.00 P 0.00 0.00 0.00 5.88 +1.35 0 0 0 0
18SEP26 53.00 P 0.00 0.00 0.00 6.88 +1.39 0 0 0 0
18SEP26 54.00 P 0.00 0.00 0.00 7.88 +1.40 0 0 0 0
18SEP26 55.00 P 0.00 0.00 0.00 8.88 +1.40 0 0 0 0
18SEP26 56.00 P 0.00 0.00 0.00 9.88 +1.40 0 0 0 0
18SEP26 57.00 P 0.00 0.00 0.00 10.88 +1.40 0 0 0 0
18SEP26 58.00 P 0.00 0.00 0.00 11.88 +1.40 0 0 0 0
18SEP26 59.00 P 0.00 0.00 0.00 12.88 +1.40 0 0 0 0
18SEP26 60.00 P 0.00 0.00 0.00 13.88 +1.40 0 0 0 0
18SEP26 61.00 P 0.00 0.00 0.00 14.88 +1.40 0 0 0 0
18SEP26 62.00 P 0.00 0.00 0.00 15.88 +1.40 0 0 0 0
18SEP26 63.00 P 0.00 0.00 0.00 16.88 +1.40 0 0 0 0
18SEP26 64.00 P 0.00 0.00 0.00 17.88 +1.40 0 0 0 0
18SEP26 65.00 P 0.00 0.00 0.00 18.88 +1.40 0 0 0 0
18SEP26 66.00 P 0.00 0.00 0.00 19.88 +1.40 0 0 0 0
18SEP26 67.00 P 0.00 0.00 0.00 20.88 +1.40 0 0 0 0
18SEP26 68.00 P 0.00 0.00 0.00 21.88 +1.40 0 0 0 0
18SEP26 69.00 P 0.00 0.00 0.00 22.88 +1.40 0 0 0 0
18SEP26 70.00 P 0.00 0.00 0.00 23.88 +1.40 0 0 0 0
25SEP26 36.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
25SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
25SEP26 37.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
25SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
25SEP26 38.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
25SEP26 39.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
25SEP26 39.50 P 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
25SEP26 40.00 P 0.00 0.00 0.00 0.05 +0.02 48 0 0 0
25SEP26 40.50 P 0.00 0.00 0.00 0.07 +0.03 47 0 0 0
25SEP26 41.00 P 0.00 0.00 0.00 0.10 +0.05 47 0 0 0
25SEP26 41.50 P 0.00 0.00 0.00 0.14 +0.06 47 0 0 0
25SEP26 42.00 P 0.00 0.00 0.00 0.19 +0.08 47 0 0 0
25SEP26 42.50 P 0.00 0.00 0.00 0.26 +0.11 47 0 0 0
25SEP26 43.00 P 0.00 0.00 0.00 0.36 +0.16 47 0 0 0
25SEP26 43.50 P 0.25 0.25 0.25 0.46 +0.19 47 87 87 +87
25SEP26 44.00 P 0.00 0.00 0.00 0.59 +0.24 47 0 0 0
25SEP26 44.50 P 0.00 0.00 0.00 0.74 +0.29 47 0 0 0
25SEP26 45.00 P 0.00 0.00 0.00 0.91 +0.33 46 0 0 0
25SEP26 45.50 P 0.00 0.00 0.00 1.11 +0.39 46 0 0 0
25SEP26 46.00 P 0.00 0.00 0.00 1.34 +0.46 46 0 0 0
25SEP26 46.50 P 0.00 0.00 0.00 1.60 +0.55 46 0 0 0
25SEP26 47.00 P 1.52 1.74 1.52 1.88 +0.60 46 3 3 0
25SEP26 47.50 P 0.00 0.00 0.00 2.20 +0.68 46 0 20 0
25SEP26 48.00 P 0.00 0.00 0.00 2.55 +0.75 46 0 0 0
25SEP26 48.50 P 0.00 0.00 0.00 2.93 +0.83 46 0 0 0
25SEP26 49.00 P 0.00 0.00 0.00 3.32 +0.92 47 0 0 0
25SEP26 49.50 P 0.00 0.00 0.00 3.73 +0.99 47 0 0 0
25SEP26 50.00 P 0.00 0.00 0.00 4.14 +1.04 46 0 0 0
25SEP26 51.00 P 0.00 0.00 0.00 5.03 +1.15 47 0 0 0
25SEP26 52.00 P 0.00 0.00 0.00 5.96 +1.23 47 0 0 0
25SEP26 53.00 P 0.00 0.00 0.00 6.91 +1.28 46 0 0 0
25SEP26 54.00 P 0.00 0.00 0.00 7.89 +1.33 46 0 0 0
25SEP26 55.00 P 0.00 0.00 0.00 8.88 +1.36 0 0 0 0
25SEP26 56.00 P 0.00 0.00 0.00 9.88 +1.37 0 0 0 0
25SEP26 57.00 P 0.00 0.00 0.00 10.88 +1.40 0 0 0 0
25SEP26 58.00 P 0.00 0.00 0.00 11.88 +1.40 0 0 0 0
25SEP26 59.00 P 0.00 0.00 0.00 12.88 +1.40 0 0 0 0
25SEP26 60.00 P 0.00 0.00 0.00 13.88 +1.40 0 0 0 0
25SEP26 61.00 P 0.00 0.00 0.00 14.88 +1.40 0 0 0 0
25SEP26 62.00 P 0.00 0.00 0.00 15.88 +1.40 0 0 0 0
25SEP26 63.00 P 0.00 0.00 0.00 16.88 +1.40 0 0 0 0
25SEP26 64.00 P 0.00 0.00 0.00 17.88 - 0 0 0 -
25SEP26 65.00 P 0.00 0.00 0.00 18.88 - 0 0 0 -
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 215 0
29SEP26 39.00 P 0.00 0.00 0.00 0.04 +0.02 45 0 535 0
29SEP26 40.00 P 0.00 0.00 0.00 0.08 +0.03 44 0 387 0
29SEP26 41.00 P 0.00 0.00 0.00 0.15 +0.06 44 0 638 0
29SEP26 42.00 P 0.00 0.00 0.00 0.27 +0.10 44 0 817 0
29SEP26 43.00 P 0.40 0.40 0.40 0.46 +0.17 44 15 849 0
29SEP26 44.00 P 0.00 0.00 0.00 0.73 +0.26 44 0 146 0
29SEP26 45.00 P 0.82 1.10 0.82 1.05 +0.35 43 105 800 -28
29SEP26 46.00 P 0.00 0.00 0.00 1.50 +0.48 44 0 606 0
29SEP26 47.00 P 2.04 2.04 2.04 2.04 +0.59 43 15 427 -15
29SEP26 48.00 P 0.00 0.00 0.00 2.68 +0.72 43 0 1,548 0
29SEP26 49.00 P 0.00 0.00 0.00 3.44 +0.93 44 0 6,083 0
29SEP26 50.00 P 0.00 0.00 0.00 4.24 +1.02 44 0 1,541 0
29SEP26 52.50 P 6.29 6.29 6.29 6.47 +1.21 44 6 1,271 0
29SEP26 55.00 P 8.20 8.20 8.20 8.89 +1.32 44 60 1,196 0
29SEP26 57.50 P 11.24 11.24 11.24 11.46 +1.47 65 3 3,990 0
29SEP26 60.00 P 0.00 0.00 0.00 13.88 +1.37 0 0 476 -36
29SEP26 62.50 P 0.00 0.00 0.00 16.38 +1.40 0 0 3,032 0
29SEP26 65.00 P 18.22 18.22 18.22 18.88 +1.40 0 4 314 +4
29SEP26 67.50 P 0.00 0.00 0.00 21.38 +1.40 0 0 107 0
29SEP26 70.00 P 0.00 0.00 0.00 23.88 +1.40 0 0 147 0
29SEP26 72.50 P 0.00 0.00 0.00 26.38 +1.40 0 0 42 0
29SEP26 75.00 P 0.00 0.00 0.00 28.88 +1.40 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 31.38 +1.40 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 33.88 +1.40 0 0 4 0
29SEP26 82.50 P 0.00 0.00 0.00 36.38 +1.40 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 38.88 +1.40 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 41.38 +1.40 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 43.88 +1.40 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 46.38 +1.40 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 48.88 +1.40 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 51.38 +1.40 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 53.88 +1.40 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 56.38 +1.40 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 58.88 +1.40 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 61.38 +1.40 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 63.88 +1.40 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 66.38 +1.40 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 68.88 +1.40 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 71.38 +1.40 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 73.88 +1.40 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 76.38 +1.40 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 78.88 +1.40 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 81.38 +1.40 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.22 +0.08 45 0 195 0
29OCT26 38.00 P 0.00 0.00 0.00 0.32 +0.11 44 0 95 0
29OCT26 39.00 P 0.53 0.53 0.53 0.46 +0.15 45 15 380 +15
29OCT26 40.00 P 0.00 0.00 0.00 0.64 +0.20 45 0 318 0
29OCT26 41.00 P 0.77 0.77 0.72 0.86 +0.26 45 40 620 +40
29OCT26 42.00 P 0.98 0.98 0.88 1.13 +0.32 45 21 403 +6
29OCT26 43.00 P 0.00 0.00 0.00 1.44 +0.37 44 0 559 0
29OCT26 44.00 P 0.00 0.00 0.00 1.80 +0.41 44 0 333 0
29OCT26 45.00 P 0.00 0.00 0.00 2.22 +0.47 44 0 318 0
29OCT26 46.00 P 2.42 2.42 2.42 2.70 +0.54 44 15 56 0
29OCT26 47.00 P 3.13 3.13 3.13 3.23 +0.60 44 50 521 0
29OCT26 48.00 P 0.00 0.00 0.00 3.83 +0.68 44 0 3,380 0
29OCT26 49.00 P 3.84 3.84 3.84 4.50 +0.76 44 15 548 -15
29OCT26 50.00 P 0.00 0.00 0.00 5.21 +0.87 44 0 277 0
29OCT26 52.50 P 0.00 0.00 0.00 7.13 +1.07 44 0 75 0
29OCT26 55.00 P 0.00 0.00 0.00 9.26 +1.18 44 0 10 0
29OCT26 57.50 P 11.59 11.59 11.59 11.48 +1.12 41 30 240 -30
29OCT26 60.00 P 0.00 0.00 0.00 13.94 +1.35 45 0 3 0
29OCT26 62.50 P 0.00 0.00 0.00 16.40 +1.39 46 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 18.88 +1.38 0 0 5 0
29OCT26 67.50 P 0.00 0.00 0.00 21.38 +1.40 0 0 2 0
29OCT26 70.00 P 0.00 0.00 0.00 23.88 +1.40 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 26.38 +1.40 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 28.88 +1.40 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 31.38 +1.40 0 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.70 +0.16 49 0 0 0
27NOV26 38.00 P 0.88 0.94 0.88 0.90 +0.20 48 25 55 +10
27NOV26 39.00 P 1.07 1.07 1.07 1.13 +0.24 49 15 90 0
27NOV26 40.00 P 1.28 1.29 1.20 1.40 +0.29 49 45 278 -45
27NOV26 41.00 P 0.00 0.00 0.00 1.70 +0.32 48 0 352 0
27NOV26 42.00 P 1.82 2.03 1.82 2.03 +0.35 48 16 692 -15
27NOV26 43.00 P 0.00 0.00 0.00 2.40 +0.39 48 0 1,065 0
27NOV26 44.00 P 0.00 0.00 0.00 2.81 +0.46 48 0 745 0
27NOV26 45.00 P 0.00 0.00 0.00 3.26 +0.51 48 0 687 0
27NOV26 46.00 P 3.48 3.49 3.48 3.76 +0.57 48 30 358 -15
27NOV26 47.00 P 0.00 0.00 0.00 4.30 +0.58 47 0 575 0
27NOV26 48.00 P 4.52 4.52 4.52 4.89 +0.64 48 78 660 -58
27NOV26 49.00 P 0.00 0.00 0.00 5.51 +0.73 47 0 448 0
27NOV26 50.00 P 0.00 0.00 0.00 6.15 +0.72 47 0 285 0
27NOV26 52.50 P 0.00 0.00 0.00 7.76 +0.59 45 0 332 0
27NOV26 55.00 P 0.00 0.00 0.00 9.92 +0.87 47 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 12.06 +0.97 48 0 15 0
27NOV26 60.00 P 0.00 0.00 0.00 14.24 +1.02 47 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 16.54 +1.08 46 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 18.95 +1.32 46 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 21.42 +1.30 48 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 23.89 +1.38 49 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 26.38 +1.40 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 28.88 +1.40 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 31.38 +1.40 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.15 +0.20 48 0 6 0
30DEC26 38.00 P 0.00 0.00 0.00 1.41 +0.24 49 0 765 0
30DEC26 39.00 P 0.00 0.00 0.00 1.69 +0.27 49 0 1,551 0
30DEC26 40.00 P 0.00 0.00 0.00 2.01 +0.31 49 0 526 0
30DEC26 41.00 P 0.00 0.00 0.00 2.34 +0.33 48 0 386 0
30DEC26 42.00 P 0.00 0.00 0.00 2.70 +0.38 48 0 434 0
30DEC26 43.00 P 0.00 0.00 0.00 3.10 +0.42 48 0 1,020 0
30DEC26 44.00 P 0.00 0.00 0.00 3.54 +0.47 48 0 365 0
30DEC26 45.00 P 3.67 3.67 3.67 4.01 +0.51 48 100 495 +15
30DEC26 46.00 P 4.15 4.15 4.15 4.52 +0.52 48 100 209 +25
30DEC26 47.00 P 4.86 5.01 4.86 5.07 +0.57 48 90 550 0
30DEC26 48.00 P 5.44 5.44 5.44 5.66 +0.67 48 15 499 0
30DEC26 49.00 P 0.00 0.00 0.00 6.28 +0.71 48 0 446 0
30DEC26 50.00 P 0.00 0.00 0.00 6.93 +0.71 48 0 1,486 0
30DEC26 52.50 P 0.00 0.00 0.00 8.54 +0.67 47 0 1,399 0
30DEC26 55.00 P 0.00 0.00 0.00 10.43 +0.64 46 0 1,581 0
30DEC26 57.50 P 0.00 0.00 0.00 12.39 +0.69 45 0 773 0
30DEC26 60.00 P 0.00 0.00 0.00 14.56 +0.82 46 0 290 0
30DEC26 62.50 P 0.00 0.00 0.00 16.66 +0.74 43 0 372 0
30DEC26 65.00 P 0.00 0.00 0.00 19.09 +0.96 45 0 571 0
30DEC26 67.50 P 0.00 0.00 0.00 21.48 +1.04 45 0 695 0
30DEC26 70.00 P 0.00 0.00 0.00 23.97 +1.17 48 0 1,347 0
30DEC26 72.50 P 0.00 0.00 0.00 26.41 +1.24 48 0 635 0
30DEC26 75.00 P 0.00 0.00 0.00 28.88 +1.37 0 0 653 0
30DEC26 77.50 P 0.00 0.00 0.00 31.38 +1.40 0 0 0 -185
30DEC26 80.00 P 0.00 0.00 0.00 33.88 +1.40 0 0 5 0
30DEC26 82.50 P 0.00 0.00 0.00 36.38 +1.40 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 38.88 +1.40 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 41.38 +1.40 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 43.88 +1.40 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 46.38 +1.40 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 48.88 +1.40 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 51.38 +1.40 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 53.88 +1.40 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.37 +0.29 50 0 48 0
30MAR27 38.00 P 0.00 0.00 0.00 2.73 +0.35 50 0 165 0
30MAR27 39.00 P 0.00 0.00 0.00 3.08 +0.36 50 0 75 0
30MAR27 40.00 P 0.00 0.00 0.00 3.44 +0.39 50 0 60 0
30MAR27 41.00 P 0.00 0.00 0.00 3.83 +0.42 49 0 60 0
30MAR27 42.00 P 0.00 0.00 0.00 4.25 +0.45 49 0 45 0
30MAR27 43.00 P 0.00 0.00 0.00 4.70 +0.49 49 0 80 0
30MAR27 44.00 P 0.00 0.00 0.00 5.18 +0.53 49 0 32 0
30MAR27 45.00 P 0.00 0.00 0.00 5.68 +0.56 49 0 185 0
30MAR27 46.00 P 0.00 0.00 0.00 6.21 +0.59 49 0 115 0
30MAR27 47.00 P 0.00 0.00 0.00 6.75 +0.61 49 0 607 0
30MAR27 48.00 P 0.00 0.00 0.00 7.34 +0.66 49 0 231 0
30MAR27 49.00 P 0.00 0.00 0.00 7.91 +0.66 49 0 87 0
30MAR27 50.00 P 0.00 0.00 0.00 8.55 +0.63 49 0 184 0
30MAR27 52.50 P 0.00 0.00 0.00 10.22 +0.69 49 0 9,991 0
30MAR27 55.00 P 0.00 0.00 0.00 12.03 +0.79 49 0 154 0
30MAR27 57.50 P 0.00 0.00 0.00 13.86 +0.72 48 0 295 0
30MAR27 60.00 P 0.00 0.00 0.00 15.82 +0.74 48 0 364 0
30MAR27 62.50 P 0.00 0.00 0.00 17.92 +0.82 48 0 60 0
30MAR27 65.00 P 0.00 0.00 0.00 20.03 +0.81 48 0 369 0
30MAR27 67.50 P 0.00 0.00 0.00 22.22 +0.81 48 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 24.41 +0.79 47 0 107 0
30MAR27 72.50 P 0.00 0.00 0.00 26.65 +0.77 45 0 227 0
30MAR27 75.00 P 0.00 0.00 0.00 29.22 +1.23 49 0 210 0
30MAR27 77.50 P 0.00 0.00 0.00 31.59 +1.31 49 0 117 0
30MAR27 80.00 P 0.00 0.00 0.00 34.00 +1.32 49 0 262 0
30MAR27 82.50 P 0.00 0.00 0.00 36.44 +1.35 49 0 115 0
30MAR27 85.00 P 0.00 0.00 0.00 38.90 +1.37 49 0 45 0
30MAR27 87.50 P 0.00 0.00 0.00 41.38 +1.38 0 0 5 0
30MAR27 90.00 P 0.00 0.00 0.00 43.88 +1.40 0 0 100 0
30MAR27 92.50 P 0.00 0.00 0.00 46.38 +1.40 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 48.88 +1.40 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 51.38 +1.40 0 0 0 -100
30MAR27 100.00 P 0.00 0.00 0.00 53.88 +1.40 0 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 3.36 +0.37 50 0 260 0
29JUN27 38.00 P 0.00 0.00 0.00 3.73 +0.31 50 0 125 0
29JUN27 39.00 P 0.00 0.00 0.00 4.10 +0.32 50 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 4.52 +0.37 49 0 45 0
29JUN27 41.00 P 0.00 0.00 0.00 4.95 +0.44 49 0 90 0
29JUN27 42.00 P 0.00 0.00 0.00 5.40 +0.42 49 0 19 0
29JUN27 43.00 P 0.00 0.00 0.00 5.88 +0.45 49 0 32 0
29JUN27 44.00 P 0.00 0.00 0.00 6.37 +0.52 49 0 55 0
29JUN27 45.00 P 0.00 0.00 0.00 6.89 +0.55 49 0 41 0
29JUN27 46.00 P 0.00 0.00 0.00 7.43 +0.58 49 0 37 0
29JUN27 47.00 P 0.00 0.00 0.00 8.00 +0.62 49 0 65 0
29JUN27 48.00 P 0.00 0.00 0.00 8.58 +0.64 49 0 50 0
29JUN27 49.00 P 0.00 0.00 0.00 9.15 +0.63 49 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 9.77 +0.64 49 0 32 0
29JUN27 52.50 P 0.00 0.00 0.00 11.41 +0.66 49 0 160 0
29JUN27 55.00 P 0.00 0.00 0.00 13.01 +0.56 48 0 72 0
29JUN27 57.50 P 0.00 0.00 0.00 14.94 +0.74 48 0 99 0
29JUN27 60.00 P 0.00 0.00 0.00 16.88 +0.65 49 0 221 0
29JUN27 62.50 P 0.00 0.00 0.00 19.00 +0.95 49 0 11 0
29JUN27 65.00 P 0.00 0.00 0.00 21.03 +0.98 49 0 34 0
29JUN27 67.50 P 0.00 0.00 0.00 23.15 +1.06 49 0 8 0
29JUN27 70.00 P 0.00 0.00 0.00 25.31 +1.08 49 0 8 0
29JUN27 72.50 P 0.00 0.00 0.00 27.51 +1.12 49 0 2 0
29JUN27 75.00 P 0.00 0.00 0.00 29.77 +1.17 49 0 15 0
29JUN27 77.50 P 0.00 0.00 0.00 32.05 +1.18 49 0 20 0
29JUN27 80.00 P 0.00 0.00 0.00 34.38 +1.23 49 0 3 0
29JUN27 82.50 P 0.00 0.00 0.00 36.74 +1.25 49 0 4 0
29JUN27 85.00 P 0.00 0.00 0.00 39.12 +1.27 49 0 3 0
29SEP27 37.00 P 0.00 0.00 0.00 4.18 +0.31 50 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 4.57 +0.33 50 0 12 0
29SEP27 39.00 P 0.00 0.00 0.00 4.98 +0.35 49 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 5.40 +0.37 49 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 5.86 +0.40 49 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 6.33 +0.43 49 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 6.83 +0.46 49 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 7.35 +0.49 49 0 15 0
29SEP27 45.00 P 0.00 0.00 0.00 7.87 +0.51 49 0 0 0
29SEP27 46.00 P 8.26 8.26 8.26 8.43 +0.54 49 15 30 +15
29SEP27 47.00 P 0.00 0.00 0.00 8.99 +0.55 49 0 1 0
29SEP27 48.00 P 0.00 0.00 0.00 9.57 +0.57 49 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 10.09 +0.52 48 0 15 0
29SEP27 50.00 P 0.00 0.00 0.00 10.72 +0.59 48 0 30 0
29SEP27 52.50 P 0.00 0.00 0.00 12.37 +0.65 48 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 14.08 +0.68 48 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 16.04 +0.87 49 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 17.92 +0.76 49 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 19.82 +0.77 49 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 21.85 +0.87 49 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 23.89 +0.88 49 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 25.99 +0.94 49 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 28.15 +0.99 49 0 0 0
TOTAL PUT 1,300 75,155 -134
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$ 31.200
29SEP26 6.50 C 0.00 0.00 0.00 24.81 -1.08 409 0 5 0
29SEP26 6.75 C 0.00 0.00 0.00 24.57 -1.06 406 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 24.35 -1.07 413 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 24.06 -1.12 381 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 23.88 -0.98 408 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 23.61 -1.04 390 0 2 0
29SEP26 8.00 C 0.00 0.00 0.00 23.32 -0.94 361 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 23.04 -1.09 335 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 22.79 -1.10 328 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 22.58 -1.06 343 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 22.38 -1.00 357 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 22.08 -1.03 328 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 21.85 -1.01 330 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 21.55 -1.08 300 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 21.32 -1.06 303 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 20.76 -1.18 257 0 45 0
29SEP26 11.00 C 0.00 0.00 0.00 20.36 -1.06 295 0 288 0
29SEP26 11.50 C 0.00 0.00 0.00 19.85 -1.02 280 0 7 0
29SEP26 12.00 C 0.00 0.00 0.00 19.36 -1.02 272 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 18.79 -1.15 233 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 18.33 -1.11 241 0 64 0
29SEP26 13.50 C 0.00 0.00 0.00 17.85 -1.09 238 0 65 0
29SEP26 14.00 C 0.00 0.00 0.00 17.30 -1.00 210 0 34 0
29SEP26 14.50 C 0.00 0.00 0.00 16.83 -1.11 213 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 16.45 -0.92 235 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 15.82 -1.01 193 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 15.45 -0.97 217 0 7 0
29SEP26 16.50 C 0.00 0.00 0.00 14.78 -1.17 162 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 14.44 -1.01 198 0 248 0
29SEP26 17.50 C 0.00 0.00 0.00 13.84 -1.05 168 0 182 0
29SEP26 18.00 C 0.00 0.00 0.00 13.33 -1.08 158 0 324 0
29SEP26 18.50 C 0.00 0.00 0.00 12.78 -1.18 135 0 268 0
29SEP26 19.00 C 12.50 12.50 12.50 12.42 -0.89 163 1 195 0
29SEP26 19.50 C 0.00 0.00 0.00 11.87 -1.03 146 0 144 0
29SEP26 20.00 C 0.00 0.00 0.00 11.34 -1.13 133 0 495 0
29SEP26 21.00 C 0.00 0.00 0.00 10.41 -0.77 133 0 387 0
29SEP26 22.00 C 0.00 0.00 0.00 9.33 -1.10 106 0 972 0
29SEP26 23.00 C 0.00 0.00 0.00 8.33 -0.82 94 0 1,186 0
29SEP26 24.00 C 0.00 0.00 0.00 7.39 -0.94 92 0 740 0
29SEP26 25.00 C 0.00 0.00 0.00 6.45 -0.75 87 0 1,276 0
29SEP26 26.00 C 0.00 0.00 0.00 5.44 -0.98 74 0 2,766 0
29SEP26 27.00 C 0.00 0.00 0.00 4.39 -0.83 58 0 864 0
29SEP26 28.00 C 0.00 0.00 0.00 3.58 -0.84 61 0 2,109 0
29SEP26 29.00 C 0.00 0.00 0.00 2.78 -0.75 59 0 745 0
29SEP26 30.00 C 2.85 2.85 2.00 2.11 -0.69 58 16 5,504 +11
29SEP26 31.00 C 1.93 1.93 1.50 1.54 -0.61 58 66 2,240 -8
29SEP26 32.00 C 1.59 1.79 1.06 1.11 -0.54 59 50 459 0
29SEP26 33.00 C 1.35 1.35 0.75 0.75 -0.48 58 79 405 -16
29SEP26 34.00 C 0.94 0.94 0.56 0.50 -0.40 58 37 1,808 +3
29SEP26 35.00 C 0.70 0.70 0.40 0.32 -0.31 58 19 1,357 -8
29SEP26 36.00 C 0.36 0.36 0.30 0.19 -0.24 57 42 1,350 -5
29SEP26 37.00 C 0.37 0.37 0.25 0.12 -0.16 58 72 858 +12
29SEP26 38.00 C 0.30 0.30 0.17 0.07 -0.11 58 69 498 +43
29SEP26 39.00 C 0.00 0.00 0.00 0.04 -0.08 58 5 263 -4
29SEP26 40.00 C 0.17 0.17 0.11 0.03 -0.04 61 40 275 -40
29SEP26 41.00 C 0.00 0.00 0.00 0.02 -0.03 62 0 217 0
29SEP26 42.00 C 0.06 0.06 0.06 0.01 -0.02 61 6 146 0
29SEP26 43.00 C 0.05 0.05 0.05 0.01 -0.01 65 3 85 -3
29SEP26 44.00 C 0.06 0.06 0.05 0.01 0.00 69 68 775 -68
29OCT26 15.50 C 0.00 0.00 0.00 15.82 -1.16 101 0 92 0
29OCT26 16.00 C 0.00 0.00 0.00 15.48 -0.99 121 0 30 0
29OCT26 16.50 C 0.00 0.00 0.00 14.93 -1.02 110 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 14.52 -0.93 116 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 14.00 -0.89 109 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 13.34 -1.07 83 0 73 0
29OCT26 18.50 C 0.00 0.00 0.00 12.97 -0.99 97 0 6 0
29OCT26 19.00 C 0.00 0.00 0.00 12.42 -1.09 87 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 11.93 -0.97 84 0 3 0
29OCT26 20.00 C 0.00 0.00 0.00 11.42 -1.07 79 0 43 0
29OCT26 21.00 C 0.00 0.00 0.00 10.45 -1.06 74 0 76 0
29OCT26 22.00 C 0.00 0.00 0.00 9.48 -1.11 69 0 213 0
29OCT26 23.00 C 0.00 0.00 0.00 8.57 -0.58 68 0 334 0
29OCT26 24.00 C 0.00 0.00 0.00 7.72 -0.82 68 0 495 0
29OCT26 25.00 C 0.00 0.00 0.00 6.82 -0.81 65 0 475 0
29OCT26 26.00 C 0.00 0.00 0.00 5.85 -0.87 58 0 220 0
29OCT26 27.00 C 5.73 5.73 5.73 5.05 -0.65 57 15 815 0
29OCT26 28.00 C 0.00 0.00 0.00 4.33 -0.70 56 0 680 0
29OCT26 29.00 C 0.00 0.00 0.00 3.62 -0.72 55 0 144 0
29OCT26 30.00 C 0.00 0.00 0.00 3.15 -0.55 57 0 508 0
29OCT26 31.00 C 3.10 3.10 2.57 2.65 -0.59 58 13 899 +3
29OCT26 32.00 C 2.75 2.75 2.15 2.23 -0.50 58 7 979 0
29OCT26 33.00 C 2.43 2.43 1.82 1.82 -0.49 58 34 1,086 +13
29OCT26 34.00 C 0.00 0.00 0.00 1.51 -0.45 58 0 466 0
29OCT26 35.00 C 1.75 1.75 1.30 1.23 -0.40 58 10 349 +1
29OCT26 36.00 C 1.32 1.32 1.11 0.99 -0.35 58 12 147 +2
29OCT26 37.00 C 0.00 0.00 0.00 0.79 -0.30 58 0 349 0
29OCT26 38.00 C 0.00 0.00 0.00 0.63 -0.25 58 0 171 0
29OCT26 39.00 C 0.87 0.87 0.87 0.49 -0.22 58 15 86 0
29OCT26 40.00 C 0.57 0.58 0.57 0.39 -0.18 58 6 59 +6
29OCT26 41.00 C 0.00 0.00 0.00 0.30 -0.15 57 0 85 0
29OCT26 42.00 C 0.44 0.44 0.44 0.23 -0.13 57 1 69 0
29OCT26 43.00 C 0.36 0.36 0.36 0.18 -0.10 57 2 1,211 +1
29OCT26 44.00 C 0.38 0.38 0.38 0.14 -0.08 58 5 1,616 +5
27NOV26 16.50 C 0.00 0.00 0.00 14.95 -1.07 84 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 14.52 -0.93 87 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 14.00 -1.04 81 0 3 0
27NOV26 18.00 C 0.00 0.00 0.00 13.61 -0.80 86 0 147 0
27NOV26 18.50 C 0.00 0.00 0.00 12.97 -1.09 71 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 12.49 -1.02 70 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 12.07 -0.83 72 0 28 0
27NOV26 20.00 C 0.00 0.00 0.00 11.52 -1.07 65 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 10.66 -1.00 67 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 9.74 -0.99 65 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 8.87 -0.99 63 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 7.88 -1.09 57 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 7.22 -0.79 61 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 6.39 -0.84 58 0 105 0
27NOV26 27.00 C 6.80 6.80 6.50 5.74 -0.77 59 10 764 +1
27NOV26 28.00 C 0.00 0.00 0.00 5.01 -0.86 57 0 252 0
27NOV26 29.00 C 0.00 0.00 0.00 4.54 -0.75 60 0 30 0
27NOV26 30.00 C 0.00 0.00 0.00 4.02 -0.51 60 0 417 0
27NOV26 31.00 C 0.00 0.00 0.00 3.56 -0.50 60 0 86 0
27NOV26 32.00 C 3.77 3.77 3.77 3.14 -0.47 61 1 79 0
27NOV26 33.00 C 0.00 0.00 0.00 2.76 -0.46 61 0 388 0
27NOV26 34.00 C 0.00 0.00 0.00 2.45 -0.45 62 0 147 0
27NOV26 35.00 C 0.00 0.00 0.00 2.13 -0.43 62 0 153 0
27NOV26 36.00 C 2.44 2.44 1.93 1.84 -0.39 62 35 268 +5
27NOV26 37.00 C 1.93 1.93 1.68 1.59 -0.36 61 99 641 +99
27NOV26 38.00 C 1.62 1.62 1.62 1.37 -0.32 61 15 428 0
27NOV26 39.00 C 0.00 0.00 0.00 1.18 -0.28 61 0 341 0
27NOV26 40.00 C 1.48 1.48 1.48 1.01 -0.26 61 5 313 0
27NOV26 41.00 C 0.00 0.00 0.00 0.86 -0.23 61 0 91 0
27NOV26 42.00 C 0.00 0.00 0.00 0.74 -0.20 61 0 241 0
27NOV26 43.00 C 1.11 1.11 1.11 0.63 -0.18 61 1 76 -1
27NOV26 44.00 C 0.94 0.94 0.94 0.54 -0.15 61 5 521 +5
30DEC26 6.50 C 0.00 0.00 0.00 24.88 -1.01 161 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 24.64 -0.99 158 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 24.38 -1.04 152 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 24.06 -1.12 131 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 23.89 -0.97 147 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 23.64 -1.01 143 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 23.38 -0.91 138 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 23.13 -1.00 134 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 22.87 -1.02 129 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 22.63 -1.01 128 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 22.38 -1.00 125 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 22.13 -0.98 122 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 21.92 -0.94 125 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 21.64 -0.99 118 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 21.40 -0.98 117 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 20.90 -1.04 112 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 20.36 -1.08 100 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 19.92 -0.95 104 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 19.38 -1.00 94 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 18.89 -1.05 91 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 18.40 -1.04 89 0 86 0
30DEC26 13.50 C 0.00 0.00 0.00 17.91 -1.03 86 0 328 0
30DEC26 14.00 C 0.00 0.00 0.00 17.43 -0.88 85 0 213 0
30DEC26 14.50 C 0.00 0.00 0.00 16.94 -1.00 82 0 356 0
30DEC26 15.00 C 0.00 0.00 0.00 16.45 -0.92 79 0 33 0
30DEC26 15.50 C 0.00 0.00 0.00 16.01 -0.97 81 0 35 0
30DEC26 16.00 C 0.00 0.00 0.00 15.52 -0.99 79 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 15.04 -0.98 77 0 215 0
30DEC26 17.00 C 0.00 0.00 0.00 14.57 -0.93 75 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 14.08 -1.02 73 0 135 0
30DEC26 18.00 C 0.00 0.00 0.00 13.61 -0.94 72 0 1,934 0
30DEC26 18.50 C 0.00 0.00 0.00 13.13 -0.93 69 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 12.49 -1.02 58 0 425 0
30DEC26 19.50 C 0.00 0.00 0.00 12.07 -1.06 60 0 52 0
30DEC26 20.00 C 0.00 0.00 0.00 11.74 -1.03 65 0 348 0
30DEC26 21.00 C 0.00 0.00 0.00 10.70 -0.99 58 0 84 0
30DEC26 22.00 C 0.00 0.00 0.00 9.83 -0.98 57 0 259 0
30DEC26 23.00 C 0.00 0.00 0.00 9.00 -0.92 57 0 317 0
30DEC26 24.00 C 0.00 0.00 0.00 8.36 -0.86 60 0 5,992 0
30DEC26 25.00 C 0.00 0.00 0.00 7.61 -0.70 59 0 445 0
30DEC26 26.00 C 0.00 0.00 0.00 6.90 -0.72 59 0 595 0
30DEC26 27.00 C 0.00 0.00 0.00 6.21 -0.53 58 0 2,940 0
30DEC26 28.00 C 0.00 0.00 0.00 5.60 -0.72 58 0 165 0
30DEC26 29.00 C 0.00 0.00 0.00 4.94 -0.77 56 0 302 0
30DEC26 30.00 C 4.85 4.85 4.50 4.43 -0.68 56 59 904 +15
30DEC26 31.00 C 0.00 0.00 0.00 4.06 -0.50 58 0 162 0
30DEC26 32.00 C 3.75 3.75 3.75 3.66 -0.46 58 1 1,151 0
30DEC26 33.00 C 0.00 0.00 0.00 3.30 -0.43 59 0 289 0
30DEC26 34.00 C 0.00 0.00 0.00 2.97 -0.41 59 0 351 0
30DEC26 35.00 C 0.00 0.00 0.00 2.66 -0.40 59 0 507 0
30DEC26 36.00 C 0.00 0.00 0.00 2.37 -0.41 59 0 951 0
30DEC26 37.00 C 0.00 0.00 0.00 2.10 -0.39 59 0 31 0
30DEC26 38.00 C 0.00 0.00 0.00 1.86 -0.36 59 0 7 0
30DEC26 39.00 C 0.00 0.00 0.00 1.65 -0.31 59 0 27 0
30DEC26 40.00 C 1.94 1.94 1.63 1.44 -0.32 59 4 24 +3
30DEC26 41.00 C 0.00 0.00 0.00 1.28 -0.27 59 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 1.13 -0.25 59 0 81 0
30DEC26 43.00 C 0.00 0.00 0.00 0.99 -0.23 59 0 16 0
30DEC26 44.00 C 1.25 1.25 1.15 0.88 -0.19 59 4 611 +3
30MAR27 6.50 C 0.00 0.00 0.00 24.90 -1.01 122 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 24.65 -1.00 118 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 24.41 -1.01 117 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 24.15 -1.03 112 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 23.89 -0.97 108 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 23.65 -1.00 107 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 23.40 -0.91 104 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 23.15 -1.01 101 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 22.90 -0.99 99 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 22.65 -1.01 96 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 22.38 -1.00 92 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 22.17 -0.98 94 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 21.92 -0.98 92 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 21.66 -0.97 88 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 21.41 -0.97 86 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 20.92 -1.02 83 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 20.46 -0.98 83 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 19.97 -0.90 80 0 4,320 0
30MAR27 12.00 C 0.00 0.00 0.00 19.53 -0.87 81 0 173 0
30MAR27 12.50 C 0.00 0.00 0.00 18.90 -1.16 66 0 299 0
30MAR27 13.00 C 0.00 0.00 0.00 18.49 -0.98 70 0 667 0
30MAR27 13.50 C 0.00 0.00 0.00 17.94 -1.09 63 0 138 0
30MAR27 14.00 C 0.00 0.00 0.00 17.49 -1.03 64 0 482 0
30MAR27 14.50 C 0.00 0.00 0.00 17.13 -1.01 69 0 131 0
30MAR27 15.00 C 0.00 0.00 0.00 16.64 -1.01 67 0 21 0
30MAR27 15.50 C 0.00 0.00 0.00 16.19 -0.91 67 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 15.73 -0.94 65 0 38 0
30MAR27 16.50 C 0.00 0.00 0.00 15.25 -0.80 63 0 43 0
30MAR27 17.00 C 0.00 0.00 0.00 14.80 -0.80 62 0 252 0
30MAR27 17.50 C 0.00 0.00 0.00 14.29 -0.96 59 0 68 0
30MAR27 18.00 C 0.00 0.00 0.00 13.85 -0.96 59 0 87 0
30MAR27 18.50 C 0.00 0.00 0.00 13.42 -0.93 59 0 3,050 0
30MAR27 19.00 C 0.00 0.00 0.00 13.01 -0.82 58 0 6,060 0
30MAR27 19.50 C 0.00 0.00 0.00 12.52 -0.97 56 0 156 0
30MAR27 20.00 C 0.00 0.00 0.00 12.13 -1.03 57 0 97 0
30MAR27 21.00 C 0.00 0.00 0.00 11.46 -0.65 59 0 46 0
30MAR27 22.00 C 0.00 0.00 0.00 10.55 -0.96 56 0 94 0
30MAR27 23.00 C 0.00 0.00 0.00 9.95 -0.80 58 0 193 0
30MAR27 24.00 C 0.00 0.00 0.00 9.19 -0.84 56 0 181 0
30MAR27 25.00 C 0.00 0.00 0.00 8.56 -0.77 56 0 144 0
30MAR27 26.00 C 0.00 0.00 0.00 7.97 -0.70 57 0 196 0
30MAR27 27.00 C 0.00 0.00 0.00 7.38 -0.67 57 0 63 0
30MAR27 28.00 C 0.00 0.00 0.00 6.74 -0.73 55 0 157 0
30MAR27 29.00 C 0.00 0.00 0.00 6.32 -0.62 56 0 73 0
30MAR27 30.00 C 0.00 0.00 0.00 5.81 -0.62 56 0 248 0
30MAR27 31.00 C 0.00 0.00 0.00 5.38 -0.47 56 0 600 0
30MAR27 32.00 C 0.00 0.00 0.00 4.98 -0.45 56 0 70 0
30MAR27 33.00 C 0.00 0.00 0.00 4.61 -0.44 56 0 210 0
30MAR27 34.00 C 0.00 0.00 0.00 4.28 -0.41 57 0 176 0
30MAR27 35.00 C 0.00 0.00 0.00 3.97 -0.39 57 0 98 0
30MAR27 36.00 C 0.00 0.00 0.00 3.68 -0.38 57 0 717 0
30MAR27 37.00 C 0.00 0.00 0.00 3.39 -0.39 57 0 31 0
30MAR27 38.00 C 0.00 0.00 0.00 3.14 -0.36 57 0 18 0
30MAR27 39.00 C 0.00 0.00 0.00 2.88 -0.37 57 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 2.63 -0.36 57 0 37 0
30MAR27 41.00 C 0.00 0.00 0.00 2.44 -0.29 57 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 2.24 -0.29 57 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 2.05 -0.29 57 0 65 0
30MAR27 44.00 C 0.00 0.00 0.00 1.88 -0.26 57 0 316 0
29JUN27 15.00 C 16.86 16.86 16.86 16.79 -0.86 57 30 933 -27
29JUN27 15.50 C 0.00 0.00 0.00 16.40 -1.02 59 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 15.96 -1.02 58 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 15.54 -0.98 58 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 15.11 -1.00 57 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 14.70 -0.99 57 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 14.29 -0.98 57 0 21 0
29JUN27 18.50 C 0.00 0.00 0.00 13.82 -1.02 55 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 13.50 -0.94 57 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 13.05 -0.99 55 0 0 0
29JUN27 20.00 C 12.70 12.70 12.70 12.76 -0.89 57 3 5 +3
29JUN27 21.00 C 0.00 0.00 0.00 11.93 -0.99 55 0 4,041 0
29JUN27 22.00 C 0.00 0.00 0.00 11.28 -0.88 55 0 30 0
29JUN27 23.00 C 0.00 0.00 0.00 10.60 -0.88 55 0 247 0
29JUN27 24.00 C 0.00 0.00 0.00 9.98 -0.81 55 0 685 0
29JUN27 25.00 C 0.00 0.00 0.00 9.36 -0.78 55 0 3,200 0
29JUN27 26.00 C 0.00 0.00 0.00 8.85 -0.69 56 0 560 0
29JUN27 27.00 C 0.00 0.00 0.00 8.23 -0.75 55 0 285 0
29JUN27 28.00 C 0.00 0.00 0.00 7.72 -0.71 55 0 181 0
29JUN27 29.00 C 0.00 0.00 0.00 7.30 -0.63 55 0 225 0
29JUN27 30.00 C 7.70 7.70 7.70 6.84 -0.62 55 1 106 0
29JUN27 31.00 C 6.38 6.50 6.38 6.51 -0.51 56 30 278 +30
29JUN27 32.00 C 0.00 0.00 0.00 5.82 -0.66 53 0 184 0
29JUN27 33.00 C 0.00 0.00 0.00 5.48 -0.65 54 0 242 0
29JUN27 34.00 C 0.00 0.00 0.00 5.13 -0.51 54 0 110 0
29JUN27 35.00 C 0.00 0.00 0.00 4.82 -0.48 54 0 197 0
29JUN27 36.00 C 4.72 4.72 4.72 4.65 -0.37 55 15 277 +15
29JUN27 37.00 C 0.00 0.00 0.00 4.28 -0.56 55 0 105 0
29JUN27 38.00 C 0.00 0.00 0.00 4.09 -0.42 56 0 31 0
29JUN27 39.00 C 0.00 0.00 0.00 3.84 -0.40 55 0 47 0
29JUN27 40.00 C 3.87 3.87 3.87 3.60 -0.47 55 1 6 +1
29JUN27 41.00 C 0.00 0.00 0.00 3.35 -0.45 55 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 3.13 -0.45 55 0 45 0
29JUN27 43.00 C 0.00 0.00 0.00 2.94 -0.40 55 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 2.75 -0.40 55 0 56 0
29SEP27 21.00 C 0.00 0.00 0.00 12.52 -0.81 54 0 95 0
29SEP27 22.00 C 0.00 0.00 0.00 11.77 -0.86 53 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 11.14 -0.83 53 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 10.54 -0.80 53 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 9.97 -0.77 53 0 2 0
29SEP27 26.00 C 0.00 0.00 0.00 9.41 -0.77 53 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 8.95 -0.69 53 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 8.38 -0.76 53 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 7.93 -0.62 53 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 7.51 -0.59 53 0 4,000 0
29SEP27 31.00 C 0.00 0.00 0.00 7.14 -0.54 53 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 6.71 -0.59 53 0 67 0
29SEP27 33.00 C 0.00 0.00 0.00 6.37 -0.57 53 0 66 0
29SEP27 34.00 C 0.00 0.00 0.00 6.12 -0.46 54 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 5.76 -0.51 54 0 60 0
29SEP27 36.00 C 0.00 0.00 0.00 5.53 -0.48 54 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 5.27 -0.46 55 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 4.97 -0.50 54 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 4.79 -0.44 55 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 4.42 -0.57 54 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 4.23 -0.43 54 0 8 0
TOTAL CALL 1,012 103,776 +100
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 303 0 113 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 296 0 175 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 289 0 57 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 282 0 197 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 276 0 816 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 270 0 1,816 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 264 0 809 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 258 0 376 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 253 0 752 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 247 0 1,012 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 242 0 621 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 237 0 723 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 232 0 697 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 227 0 4,674 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 222 0 683 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 213 0 3,472 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 205 0 9,573 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 196 0 8,175 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 188 0 665 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 180 0 480 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 173 0 1,988 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 166 0 389 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 159 0 1,095 0
29SEP26 14.50 P 0.01 0.01 0.01 0.01 0.00 152 120 239 +92
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 146 0 2,437 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 140 0 581 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 134 0 214 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 128 0 175 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 123 0 263 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 117 0 429 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 112 0 3,774 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 107 0 421 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 102 0 653 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 97 0 456 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 92 0 1,452 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 83 0 1,193 0
29SEP26 22.00 P 0.02 0.02 0.02 0.01 0.00 74 1 1,299 0
29SEP26 23.00 P 0.02 0.02 0.02 0.01 0.00 65 1 1,637 -1
29SEP26 24.00 P 0.04 0.04 0.04 0.02 +0.01 63 10 1,812 0
29SEP26 25.00 P 0.00 0.00 0.00 0.03 0.00 58 0 2,038 0
29SEP26 26.00 P 0.09 0.11 0.09 0.07 0.00 57 117 2,498 -49
29SEP26 27.00 P 0.14 0.20 0.14 0.16 +0.03 58 101 1,450 +43
29SEP26 28.00 P 0.23 0.33 0.23 0.31 +0.06 58 106 3,331 -9
29SEP26 29.00 P 0.39 0.59 0.39 0.51 +0.09 57 121 778 +115
29SEP26 30.00 P 0.61 0.91 0.60 0.88 +0.21 58 183 5,315 +35
29SEP26 31.00 P 1.17 1.39 1.10 1.28 +0.26 57 43 750 +16
29SEP26 32.00 P 1.50 1.82 1.48 1.86 +0.36 58 6 316 -1
29SEP26 33.00 P 2.60 2.60 2.60 2.56 +0.46 60 1 115 0
29SEP26 34.00 P 2.52 2.52 2.52 3.34 +0.56 62 1 107 0
29SEP26 35.00 P 0.00 0.00 0.00 4.19 +0.69 64 0 823 0
29SEP26 36.00 P 0.00 0.00 0.00 5.00 +0.63 61 0 36 0
29SEP26 37.00 P 0.00 0.00 0.00 6.00 +0.75 69 0 0 0
29SEP26 38.00 P 5.98 6.18 5.98 6.84 +0.66 57 108 73 +53
29SEP26 39.00 P 0.00 0.00 0.00 7.82 +0.76 58 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.80 +0.90 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.80 +0.92 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.80 +0.93 0 0 119 0
29SEP26 43.00 P 0.00 0.00 0.00 11.80 +0.94 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.80 +0.94 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 79 0 121 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 76 0 94 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 72 0 52 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 69 0 18 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 66 0 26 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 63 0 106 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 60 0 192 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 57 0 156 0
29OCT26 19.50 P 0.07 0.07 0.07 0.02 +0.01 60 70 248 0
29OCT26 20.00 P 0.00 0.00 0.00 0.03 +0.01 60 0 529 0
29OCT26 21.00 P 0.00 0.00 0.00 0.05 +0.01 58 0 350 0
29OCT26 22.00 P 0.14 0.14 0.14 0.09 +0.02 58 10 1,749 +10
29OCT26 23.00 P 0.17 0.20 0.17 0.15 +0.03 58 2 420 +1
29OCT26 24.00 P 0.00 0.00 0.00 0.24 +0.05 57 0 449 0
29OCT26 25.00 P 0.32 0.39 0.32 0.38 +0.08 58 4 896 0
29OCT26 26.00 P 0.42 0.57 0.42 0.55 +0.09 57 43 539 -4
29OCT26 27.00 P 0.61 0.80 0.61 0.76 +0.13 57 3 486 +2
29OCT26 28.00 P 0.90 1.05 0.90 1.04 +0.16 56 7 1,643 +6
29OCT26 29.00 P 1.21 1.39 1.21 1.39 +0.21 56 18 657 +14
29OCT26 30.00 P 1.55 1.64 1.47 1.81 +0.26 57 6 279 +6
29OCT26 31.00 P 2.03 2.32 2.03 2.32 +0.32 57 105 393 +59
29OCT26 32.00 P 2.47 2.85 2.47 2.89 +0.39 57 5 252 +3
29OCT26 33.00 P 0.00 0.00 0.00 3.53 +0.43 58 0 129 0
29OCT26 34.00 P 3.73 3.73 3.73 4.26 +0.52 60 15 108 0
29OCT26 35.00 P 0.00 0.00 0.00 4.96 +0.52 59 0 98 0
29OCT26 36.00 P 0.00 0.00 0.00 5.74 +0.56 59 0 33 0
29OCT26 37.00 P 0.00 0.00 0.00 6.61 +0.63 62 0 55 0
29OCT26 38.00 P 0.00 0.00 0.00 7.48 +0.68 63 0 110 0
29OCT26 39.00 P 0.00 0.00 0.00 8.36 +0.70 64 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 9.26 +0.71 65 0 50 0
29OCT26 41.00 P 0.00 0.00 0.00 10.21 +0.76 67 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 11.04 +0.64 63 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 12.10 +0.85 70 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 13.06 +0.79 71 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.02 +0.01 61 0 40 0
27NOV26 17.00 P 0.00 0.00 0.00 0.03 +0.01 62 0 17 0
27NOV26 17.50 P 0.00 0.00 0.00 0.04 +0.01 61 0 25 0
27NOV26 18.00 P 0.00 0.00 0.00 0.05 +0.01 61 0 583 0
27NOV26 18.50 P 0.00 0.00 0.00 0.07 +0.01 61 0 25 0
27NOV26 19.00 P 0.00 0.00 0.00 0.09 +0.02 61 0 2 0
27NOV26 19.50 P 0.00 0.00 0.00 0.11 +0.02 61 0 119 0
27NOV26 20.00 P 0.00 0.00 0.00 0.14 +0.02 61 0 182 0
27NOV26 21.00 P 0.00 0.00 0.00 0.22 +0.04 61 0 31 0
27NOV26 22.00 P 0.32 0.32 0.32 0.33 +0.06 61 1 65 0
27NOV26 23.00 P 0.48 0.48 0.48 0.48 +0.09 61 1 234 +1
27NOV26 24.00 P 0.00 0.00 0.00 0.66 +0.11 61 0 500 0
27NOV26 25.00 P 0.85 0.85 0.85 0.88 +0.13 61 1 253 0
27NOV26 26.00 P 0.00 0.00 0.00 1.11 +0.12 60 0 499 0
27NOV26 27.00 P 1.35 1.35 1.30 1.44 +0.20 60 3 277 +1
27NOV26 28.00 P 1.57 1.73 1.57 1.80 +0.24 61 189 305 +151
27NOV26 29.00 P 1.92 2.22 1.92 2.21 +0.27 60 81 183 +81
27NOV26 30.00 P 2.36 2.36 2.36 2.68 +0.32 60 3 45 0
27NOV26 31.00 P 0.00 0.00 0.00 3.20 +0.35 61 0 144 0
27NOV26 32.00 P 3.40 3.40 3.40 3.78 +0.39 61 1 174 0
27NOV26 33.00 P 0.00 0.00 0.00 4.41 +0.43 62 0 182 0
27NOV26 34.00 P 0.00 0.00 0.00 5.16 +0.54 63 0 115 0
27NOV26 35.00 P 0.00 0.00 0.00 5.85 +0.53 64 0 90 0
27NOV26 36.00 P 0.00 0.00 0.00 6.59 +0.58 64 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 7.37 +0.61 65 0 135 0
27NOV26 38.00 P 0.00 0.00 0.00 8.19 +0.67 66 0 250 0
27NOV26 39.00 P 0.00 0.00 0.00 8.93 +0.59 64 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 9.78 +0.77 65 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 10.77 +0.82 68 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 11.56 +0.74 67 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 12.45 +0.78 67 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 13.35 +0.72 67 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 110 0 183 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 108 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 105 0 954 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 103 0 186 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 100 0 3,354 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 98 0 92 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 96 0 319 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 94 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 92 0 357 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 90 0 360 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 88 0 222 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 86 0 284 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 84 0 5,602 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 82 0 165 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 81 0 304 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 77 0 494 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 74 0 333 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 71 0 320 0
30DEC26 12.00 P 0.05 0.05 0.05 0.01 0.00 68 100 3,615 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 65 0 365 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 63 0 598 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 60 0 204 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 58 0 852 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 55 0 170 0
30DEC26 15.00 P 0.00 0.00 0.00 0.02 0.00 57 0 134 0
30DEC26 15.50 P 0.00 0.00 0.00 0.03 0.00 58 0 1,073 0
30DEC26 16.00 P 0.00 0.00 0.00 0.05 +0.01 60 0 525 0
30DEC26 16.50 P 0.00 0.00 0.00 0.06 +0.01 59 0 126 0
30DEC26 17.00 P 0.00 0.00 0.00 0.08 +0.02 59 0 3,158 0
30DEC26 17.50 P 0.00 0.00 0.00 0.10 +0.02 59 0 190 0
30DEC26 18.00 P 0.00 0.00 0.00 0.12 +0.02 58 0 163 0
30DEC26 18.50 P 0.00 0.00 0.00 0.15 +0.02 58 0 235 0
30DEC26 19.00 P 0.00 0.00 0.00 0.19 +0.03 59 0 350 0
30DEC26 19.50 P 0.29 0.29 0.29 0.23 +0.04 59 1 496 +1
30DEC26 20.00 P 0.00 0.00 0.00 0.28 +0.04 59 0 455 0
30DEC26 21.00 P 0.00 0.00 0.00 0.40 +0.06 59 0 242 0
30DEC26 22.00 P 0.00 0.00 0.00 0.56 +0.09 59 0 342 0
30DEC26 23.00 P 0.00 0.00 0.00 0.75 +0.11 59 0 371 0
30DEC26 24.00 P 0.85 0.85 0.84 0.98 +0.15 59 3 820 -1
30DEC26 25.00 P 1.03 1.19 1.03 1.21 +0.12 58 2 404 +1
30DEC26 26.00 P 0.00 0.00 0.00 1.52 +0.19 58 0 434 0
30DEC26 27.00 P 0.00 0.00 0.00 1.87 +0.23 58 0 551 0
30DEC26 28.00 P 2.08 2.29 2.08 2.26 +0.28 58 41 428 +3
30DEC26 29.00 P 0.00 0.00 0.00 2.72 +0.30 58 0 492 0
30DEC26 30.00 P 3.23 3.23 3.23 3.24 +0.36 59 1 430 +1
30DEC26 31.00 P 3.39 3.51 3.39 3.75 +0.36 59 8 129 +8
30DEC26 32.00 P 0.00 0.00 0.00 4.34 +0.39 59 0 60 0
30DEC26 33.00 P 0.00 0.00 0.00 4.97 +0.42 60 0 20 0
30DEC26 34.00 P 0.00 0.00 0.00 5.68 +0.49 60 0 23 0
30DEC26 35.00 P 0.00 0.00 0.00 6.38 +0.50 61 0 56 0
30DEC26 36.00 P 0.00 0.00 0.00 7.12 +0.56 62 0 24 0
30DEC26 37.00 P 0.00 0.00 0.00 7.88 +0.59 62 0 175 0
30DEC26 38.00 P 0.00 0.00 0.00 8.66 +0.62 63 0 112 0
30DEC26 39.00 P 0.00 0.00 0.00 9.47 +0.66 63 0 37 0
30DEC26 40.00 P 0.00 0.00 0.00 10.26 +0.63 63 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.06 +0.75 63 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.93 +0.78 63 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.86 +0.85 65 0 61 0
30DEC26 44.00 P 0.00 0.00 0.00 13.77 +0.89 66 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 78 0 287 0
30MAR27 7.25 P 0.00 0.00 0.00 0.01 0.00 76 0 96 0
30MAR27 7.50 P 0.00 0.00 0.00 0.01 0.00 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 71 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 68 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 65 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 61 0 153 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 60 0 65 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 57 0 248 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 55 0 147 0
30MAR27 11.50 P 0.00 0.00 0.00 0.02 +0.01 57 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 57 0 347 0
30MAR27 13.50 P 0.00 0.00 0.00 0.07 +0.01 57 0 315 0
30MAR27 14.00 P 0.00 0.00 0.00 0.09 +0.02 57 0 290 0
30MAR27 14.50 P 0.00 0.00 0.00 0.11 +0.02 57 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 0.20 +0.03 57 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 0.29 +0.05 57 0 118 0
30MAR27 17.50 P 0.00 0.00 0.00 0.34 +0.05 57 0 255 0
30MAR27 18.00 P 0.00 0.00 0.00 0.41 +0.07 57 0 134 0
30MAR27 18.50 P 0.00 0.00 0.00 0.47 +0.06 57 0 3,140 0
30MAR27 19.00 P 0.00 0.00 0.00 0.54 +0.07 57 0 6,173 0
30MAR27 19.50 P 0.00 0.00 0.00 0.63 +0.09 57 0 385 0
30MAR27 20.00 P 0.00 0.00 0.00 0.72 +0.09 57 0 224 0
30MAR27 21.00 P 0.00 0.00 0.00 0.93 +0.12 57 0 243 0
30MAR27 22.00 P 1.15 1.15 1.15 1.17 +0.14 57 2 103 +2
30MAR27 23.00 P 0.00 0.00 0.00 1.45 +0.18 57 0 337 0
30MAR27 24.00 P 1.72 1.72 1.72 1.76 +0.22 57 30 384 0
30MAR27 25.00 P 0.00 0.00 0.00 2.05 +0.20 56 0 363 0
30MAR27 26.00 P 2.21 2.47 2.21 2.42 +0.26 56 304 684 +202
30MAR27 27.00 P 2.61 2.71 2.61 2.83 +0.29 56 111 237 +55
30MAR27 28.00 P 0.00 0.00 0.00 3.27 +0.31 56 0 243 0
30MAR27 29.00 P 0.00 0.00 0.00 3.76 +0.35 56 0 255 0
30MAR27 30.00 P 4.30 4.30 4.30 4.28 +0.37 56 5 307 -5
30MAR27 31.00 P 0.00 0.00 0.00 4.83 +0.39 56 0 75 0
30MAR27 32.00 P 0.00 0.00 0.00 5.42 +0.42 56 0 81 0
30MAR27 33.00 P 0.00 0.00 0.00 6.04 +0.43 57 0 17 0
30MAR27 34.00 P 0.00 0.00 0.00 6.68 +0.43 57 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 7.36 +0.49 57 0 0 0
30MAR27 36.00 P 7.74 7.74 7.74 8.08 +0.52 57 17 17 +17
30MAR27 37.00 P 0.00 0.00 0.00 8.80 +0.52 58 0 7 0
30MAR27 38.00 P 0.00 0.00 0.00 9.58 +0.62 58 0 45 0
30MAR27 39.00 P 0.00 0.00 0.00 10.37 +0.64 58 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.19 +0.71 59 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.98 +0.68 59 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.81 +0.71 60 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 13.67 +0.77 60 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.51 +0.77 60 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.28 +0.02 55 0 537 0
29JUN27 15.50 P 0.00 0.00 0.00 0.33 +0.02 55 0 259 0
29JUN27 16.00 P 0.00 0.00 0.00 0.39 +0.03 55 0 39 0
29JUN27 16.50 P 0.00 0.00 0.00 0.46 +0.04 55 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.52 +0.03 55 0 5 0
29JUN27 17.50 P 0.00 0.00 0.00 0.60 +0.04 55 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.69 +0.05 55 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 0.79 +0.06 55 0 3 0
29JUN27 19.00 P 0.00 0.00 0.00 0.88 +0.06 55 0 82 0
29JUN27 19.50 P 0.00 0.00 0.00 0.99 +0.07 55 0 3 0
29JUN27 20.00 P 0.00 0.00 0.00 1.12 +0.08 55 0 17 0
29JUN27 21.00 P 0.00 0.00 0.00 1.36 +0.11 55 0 4,014 0
29JUN27 22.00 P 0.00 0.00 0.00 1.63 +0.15 55 0 91 0
29JUN27 23.00 P 0.00 0.00 0.00 1.94 +0.17 55 0 337 0
29JUN27 24.00 P 0.00 0.00 0.00 2.33 +0.26 55 0 548 0
29JUN27 25.00 P 0.00 0.00 0.00 2.70 +0.21 55 0 4,046 0
29JUN27 26.00 P 2.80 2.80 2.80 3.09 +0.22 55 1 681 -1
29JUN27 27.00 P 0.00 0.00 0.00 3.55 +0.27 55 0 509 0
29JUN27 28.00 P 0.00 0.00 0.00 4.03 +0.29 55 0 626 0
29JUN27 29.00 P 0.00 0.00 0.00 4.51 +0.29 55 0 190 0
29JUN27 30.00 P 0.00 0.00 0.00 5.05 +0.32 55 0 1,223 0
29JUN27 31.00 P 0.00 0.00 0.00 5.63 +0.36 55 0 63 0
29JUN27 32.00 P 0.00 0.00 0.00 6.24 +0.38 55 0 93 0
29JUN27 33.00 P 0.00 0.00 0.00 6.87 +0.40 55 0 334 0
29JUN27 34.00 P 0.00 0.00 0.00 7.54 +0.43 56 0 90 0
29JUN27 35.00 P 0.00 0.00 0.00 8.23 +0.80 56 0 218 0
29JUN27 36.00 P 0.00 0.00 0.00 8.75 +0.26 55 0 15 0
29JUN27 37.00 P 0.00 0.00 0.00 9.58 +0.57 56 0 5 0
29JUN27 38.00 P 0.00 0.00 0.00 10.36 +0.63 57 0 41 0
29JUN27 39.00 P 0.00 0.00 0.00 11.13 +0.61 57 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 11.91 +0.63 57 0 1 0
29JUN27 41.00 P 0.00 0.00 0.00 12.71 +0.66 57 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 13.52 +0.68 58 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 14.33 +0.69 58 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 15.16 +0.70 58 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 1.85 +0.12 55 0 26 0
29SEP27 22.00 P 0.00 0.00 0.00 2.17 +0.15 55 0 1 0
29SEP27 23.00 P 0.00 0.00 0.00 2.54 +0.19 55 0 4 0
29SEP27 24.00 P 0.00 0.00 0.00 2.91 +0.21 55 0 70 0
29SEP27 25.00 P 0.00 0.00 0.00 3.35 +0.19 55 0 81 0
29SEP27 26.00 P 0.00 0.00 0.00 3.77 +0.19 55 0 70 0
29SEP27 27.00 P 0.00 0.00 0.00 4.24 +0.22 55 0 4 0
29SEP27 28.00 P 0.00 0.00 0.00 4.79 +0.31 55 0 38 0
29SEP27 29.00 P 0.00 0.00 0.00 5.33 +0.34 55 0 31 0
29SEP27 30.00 P 0.00 0.00 0.00 5.86 +0.35 55 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 6.48 +0.41 56 0 30 0
29SEP27 32.00 P 0.00 0.00 0.00 7.08 +0.36 56 0 78 0
29SEP27 33.00 P 7.32 7.32 7.32 7.51 +0.18 54 30 61 +30
29SEP27 34.00 P 0.00 0.00 0.00 8.36 +0.40 56 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 9.05 +0.43 56 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 9.55 +0.25 55 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 10.25 +0.45 55 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 10.99 +0.46 55 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 11.92 +0.67 57 0 4 0
29SEP27 40.00 P 0.00 0.00 0.00 12.70 +0.52 57 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 13.48 +0.63 57 0 0 0
TOTAL PUT 2,143 152,627 +938
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LNI - LI NING CLOSING PRICE HK$ 12.800
29SEP26 9.25 C 0.00 0.00 0.00 3.56 -0.17 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.31 -0.12 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.06 -0.17 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.80 -0.17 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.31 -0.17 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.82 -0.13 38 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.31 -0.15 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.89 -0.12 34 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 0.52 -0.11 34 0 0 0
29SEP26 13.00 C 0.28 0.28 0.23 0.26 -0.08 34 53 561 +17
29SEP26 13.50 C 0.12 0.12 0.11 0.12 -0.04 35 19 365 +2
29SEP26 14.00 C 0.06 0.06 0.05 0.04 -0.03 34 224 2,166 +209
29SEP26 14.50 C 0.03 0.03 0.03 0.02 -0.01 37 4 2,629 +4
29SEP26 15.00 C 0.03 0.03 0.03 0.01 0.00 40 4 1,091 -4
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 660 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 54 0 661 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 60 0 450 0
29SEP26 17.00 C 0.01 0.01 0.01 0.01 0.00 66 11 714 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 71 0 147 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 77 0 153 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 82 0 685 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 87 0 209 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 92 0 393 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 97 0 1,106 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 106 0 8,906 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 114 0 3,216 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 122 0 379 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 130 0 146 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 137 0 118 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 144 0 6,062 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 150 0 153 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 156 0 67 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 168 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 173 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 179 0 7 0
29OCT26 9.25 C 0.00 0.00 0.00 3.62 -0.11 55 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.34 -0.11 37 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.09 -0.17 34 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.88 -0.14 45 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.37 -0.16 35 0 0 0
29OCT26 11.00 C 1.89 1.89 1.89 1.90 -0.17 33 9 9 +9
29OCT26 11.50 C 0.00 0.00 0.00 1.48 -0.15 34 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 1.11 -0.13 34 0 45 0
29OCT26 12.50 C 0.00 0.00 0.00 0.79 -0.10 34 0 64 0
29OCT26 13.00 C 0.56 0.56 0.56 0.53 -0.08 33 20 70 +20
29OCT26 13.50 C 0.37 0.37 0.37 0.34 -0.07 33 29 274 -29
29OCT26 14.00 C 0.24 0.24 0.24 0.22 -0.05 34 15 2,626 0
29OCT26 14.50 C 0.15 0.15 0.15 0.13 -0.03 34 15 1,518 0
29OCT26 15.00 C 0.00 0.00 0.00 0.08 -0.02 34 0 1,009 0
29OCT26 15.50 C 0.00 0.00 0.00 0.05 -0.01 35 0 750 0
29OCT26 16.00 C 0.00 0.00 0.00 0.03 0.00 36 0 444 0
29OCT26 16.50 C 0.00 0.00 0.00 0.02 0.00 37 0 191 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 37 0 122 0
29OCT26 17.50 C 0.02 0.02 0.02 0.01 0.00 40 10 179 -10
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 150 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 54 0 93 0
27NOV26 9.25 C 0.00 0.00 0.00 3.66 -0.14 46 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.42 -0.14 44 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.18 -0.14 43 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.94 -0.14 41 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.49 -0.13 39 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 2.04 -0.09 36 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 1.65 -0.13 36 0 0 0
27NOV26 12.00 C 1.33 1.33 1.33 1.29 -0.12 35 14 29 +14
27NOV26 12.50 C 1.03 1.03 1.03 1.01 -0.08 35 29 167 +15
27NOV26 13.00 C 0.78 0.78 0.76 0.75 -0.08 35 31 543 +16
27NOV26 13.50 C 0.67 0.67 0.58 0.55 -0.07 35 16 222 +16
27NOV26 14.00 C 0.42 0.42 0.42 0.41 -0.04 35 30 1,684 0
27NOV26 14.50 C 0.30 0.30 0.30 0.29 -0.03 35 15 1,933 +15
27NOV26 15.00 C 0.22 0.22 0.22 0.20 -0.02 35 15 3,504 +15
27NOV26 15.50 C 0.00 0.00 0.00 0.14 -0.01 36 0 955 0
27NOV26 16.00 C 0.00 0.00 0.00 0.09 -0.01 35 0 50 0
27NOV26 16.50 C 0.00 0.00 0.00 0.06 -0.01 35 0 195 0
27NOV26 17.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 14 0
27NOV26 17.50 C 0.00 0.00 0.00 0.03 0.00 36 0 3 0
27NOV26 18.00 C 0.00 0.00 0.00 0.02 0.00 37 0 90 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 80 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 80 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 80 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.72 -0.14 43 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.49 -0.14 42 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.26 -0.13 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.03 -0.14 40 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.58 -0.14 37 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.14 -0.16 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.78 -0.11 35 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 1.47 -0.12 35 0 15 0
30DEC26 12.50 C 0.00 0.00 0.00 1.18 -0.11 35 0 19 0
30DEC26 13.00 C 0.97 0.97 0.97 0.93 -0.10 35 1 604 +1
30DEC26 13.50 C 0.75 0.75 0.75 0.74 -0.09 35 15 188 +15
30DEC26 14.00 C 0.59 0.59 0.59 0.57 -0.07 35 1 195 -1
30DEC26 14.50 C 0.46 0.46 0.46 0.44 -0.06 35 1 536 +1
30DEC26 15.00 C 0.37 0.37 0.35 0.33 -0.05 35 60 300 +20
30DEC26 15.50 C 0.00 0.00 0.00 0.24 -0.05 35 0 555 0
30DEC26 16.00 C 0.00 0.00 0.00 0.18 -0.03 35 0 515 0
30DEC26 16.50 C 0.17 0.17 0.17 0.13 -0.03 35 9 85 0
30DEC26 17.00 C 0.00 0.00 0.00 0.10 -0.02 35 0 430 0
30DEC26 17.50 C 0.00 0.00 0.00 0.07 -0.02 35 0 803 0
30DEC26 18.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 629 0
30DEC26 18.50 C 0.00 0.00 0.00 0.04 -0.01 36 0 298 0
30DEC26 19.00 C 0.00 0.00 0.00 0.03 0.00 36 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.02 0.00 36 0 672 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 34 0 124 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 3,063 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 49 0 86 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 51 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 54 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 56 0 400 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 58 0 47 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 64 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 3.89 -0.16 40 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.70 -0.13 40 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.49 -0.13 40 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.27 -0.16 39 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.88 -0.14 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.55 -0.10 38 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.16 -0.15 36 0 13 0
30MAR27 12.00 C 0.00 0.00 0.00 1.89 -0.11 37 0 81 0
30MAR27 12.50 C 0.00 0.00 0.00 1.62 -0.11 37 0 83 0
30MAR27 13.00 C 0.00 0.00 0.00 1.39 -0.10 37 0 190 0
30MAR27 13.50 C 1.17 1.17 1.17 1.18 -0.09 37 15 364 +15
30MAR27 14.00 C 0.00 0.00 0.00 1.00 -0.09 37 0 440 0
30MAR27 14.50 C 0.00 0.00 0.00 0.85 -0.07 37 0 173 0
30MAR27 15.00 C 0.00 0.00 0.00 0.72 -0.06 37 0 129 0
30MAR27 15.50 C 0.00 0.00 0.00 0.60 -0.05 37 0 62 0
30MAR27 16.00 C 0.00 0.00 0.00 0.50 -0.04 37 0 5,000 0
30MAR27 16.50 C 0.00 0.00 0.00 0.41 -0.04 37 0 404 0
30MAR27 17.00 C 0.00 0.00 0.00 0.34 -0.04 37 0 328 0
30MAR27 17.50 C 0.00 0.00 0.00 0.28 -0.03 37 0 312 0
30MAR27 18.00 C 0.00 0.00 0.00 0.23 -0.03 37 0 7,154 0
30MAR27 18.50 C 0.00 0.00 0.00 0.19 -0.02 37 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.15 -0.02 36 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.13 -0.01 37 0 27 0
30MAR27 20.00 C 0.00 0.00 0.00 0.10 -0.02 36 0 44 0
30MAR27 21.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 31 0
30MAR27 22.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 66 0
30MAR27 23.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 66 0
30MAR27 24.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 95 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 39 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 61 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 44 0 33 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 0.00 47 0 46 0
29JUN27 9.25 C 0.00 0.00 0.00 4.10 -0.14 41 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.89 -0.14 40 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.68 -0.15 39 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.49 -0.15 39 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.13 -0.14 39 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.80 -0.13 38 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.49 -0.11 38 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.21 -0.10 38 0 15 0
29JUN27 12.50 C 0.00 0.00 0.00 1.95 -0.10 38 0 15 0
29JUN27 13.00 C 0.00 0.00 0.00 1.72 -0.09 37 0 420 0
29JUN27 13.50 C 0.00 0.00 0.00 1.43 -0.07 36 0 496 0
29JUN27 14.00 C 0.00 0.00 0.00 1.30 -0.02 37 0 631 0
29JUN27 14.50 C 0.00 0.00 0.00 1.15 -0.05 37 0 540 0
29JUN27 15.00 C 0.00 0.00 0.00 1.00 -0.05 37 0 73 0
29JUN27 15.50 C 0.00 0.00 0.00 0.87 -0.06 37 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 0.76 -0.06 37 0 70 0
29JUN27 16.50 C 0.00 0.00 0.00 0.66 -0.05 37 0 126 0
29JUN27 17.00 C 0.00 0.00 0.00 0.57 -0.04 37 0 18 0
29JUN27 17.50 C 0.00 0.00 0.00 0.49 -0.04 37 0 15 0
29JUN27 18.00 C 0.00 0.00 0.00 0.42 -0.04 37 0 2 0
29JUN27 18.50 C 0.00 0.00 0.00 0.37 -0.03 37 0 30 0
29JUN27 19.00 C 0.00 0.00 0.00 0.31 -0.03 37 0 30 0
29JUN27 19.50 C 0.00 0.00 0.00 0.27 -0.03 37 0 45 0
29JUN27 20.00 C 0.00 0.00 0.00 0.23 -0.03 37 0 12 0
29JUN27 21.00 C 0.00 0.00 0.00 0.17 -0.02 37 0 25 0
29JUN27 22.00 C 0.00 0.00 0.00 0.13 -0.01 37 0 130 0
29JUN27 23.00 C 0.00 0.00 0.00 0.09 -0.01 37 0 24 0
29JUN27 24.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 205 0
29JUN27 26.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.03 0.00 37 0 69 0
29SEP27 9.25 C 0.00 0.00 0.00 4.15 -0.10 38 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 3.97 -0.10 38 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 3.79 -0.10 38 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.62 -0.10 38 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.30 -0.09 38 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.94 -0.10 37 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 2.65 -0.12 37 0 12 0
29SEP27 12.00 C 0.00 0.00 0.00 2.39 -0.09 37 0 15 0
29SEP27 12.50 C 0.00 0.00 0.00 2.15 -0.08 37 0 30 0
29SEP27 13.00 C 0.00 0.00 0.00 1.95 -0.06 37 0 30 0
29SEP27 13.50 C 0.00 0.00 0.00 1.75 -0.06 37 0 27 0
29SEP27 14.00 C 0.00 0.00 0.00 1.58 -0.04 37 0 15 0
29SEP27 14.50 C 0.00 0.00 0.00 1.42 -0.04 37 0 80 0
29SEP27 15.00 C 1.28 1.28 1.26 1.27 -0.04 37 102 578 +102
29SEP27 15.50 C 0.00 0.00 0.00 1.15 -0.03 38 0 75 0
29SEP27 16.00 C 0.00 0.00 0.00 1.02 -0.04 38 0 90 0
29SEP27 16.50 C 0.00 0.00 0.00 0.92 -0.04 38 0 75 0
29SEP27 17.00 C 0.00 0.00 0.00 0.82 -0.03 38 0 8 0
29SEP27 17.50 C 0.00 0.00 0.00 0.73 -0.03 38 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.66 -0.02 38 0 2 0
29SEP27 18.50 C 0.00 0.00 0.00 0.59 -0.03 38 0 0 0
TOTAL CALL 767 77,851 +462
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 61 0 3,675 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 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 0.08 +0.01 35 2 7,485 -2
29SEP26 12.50 P 0.19 0.22 0.19 0.21 +0.03 34 11 1,559 +11
29SEP26 13.00 P 0.42 0.45 0.42 0.45 +0.06 34 22 1,568 -20
29SEP26 13.50 P 0.90 0.90 0.90 0.80 +0.08 34 2 805 0
29SEP26 14.00 P 1.35 1.35 1.35 1.24 +0.12 36 2 1,519 0
29SEP26 14.50 P 0.00 0.00 0.00 1.74 +0.16 46 0 2,800 0
29SEP26 15.00 P 0.00 0.00 0.00 2.23 +0.16 53 0 761 0
29SEP26 15.50 P 0.00 0.00 0.00 2.73 +0.16 61 0 146 0
29SEP26 16.00 P 0.00 0.00 0.00 3.23 +0.16 69 5,400 5,742 0
29SEP26 16.50 P 0.00 0.00 0.00 3.73 +0.16 76 0 58 0
29SEP26 17.00 P 0.00 0.00 0.00 4.24 +0.17 87 0 133 0
29SEP26 17.50 P 0.00 0.00 0.00 4.73 +0.16 90 0 80 0
29SEP26 18.00 P 0.00 0.00 0.00 5.24 +0.17 101 0 15 0
29SEP26 18.50 P 0.00 0.00 0.00 5.74 +0.17 107 0 30 0
29SEP26 19.00 P 0.00 0.00 0.00 6.23 +0.14 109 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.74 +0.17 119 0 300 0
29SEP26 20.00 P 0.00 0.00 0.00 7.23 +0.16 120 0 2,968 0
29SEP26 21.00 P 0.00 0.00 0.00 8.24 +0.17 135 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.24 +0.17 146 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.23 +0.16 150 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.23 +0.16 159 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.23 +0.16 167 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.23 +0.16 175 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.23 +0.16 183 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.23 +0.16 190 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 16.23 +0.16 197 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 17.23 +0.16 204 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 18.22 +0.15 203 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 19.23 +0.16 217 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 35 0 20 0
29OCT26 11.00 P 0.00 0.00 0.00 0.07 +0.01 35 0 200 0
29OCT26 11.50 P 0.15 0.15 0.15 0.14 +0.01 34 20 380 +20
29OCT26 12.00 P 0.00 0.00 0.00 0.27 +0.03 34 0 758 0
29OCT26 12.50 P 0.42 0.46 0.42 0.45 +0.05 34 60 232 -12
29OCT26 13.00 P 0.67 0.67 0.67 0.69 +0.05 33 10,560 10,967 +10,560
29OCT26 13.50 P 1.01 1.01 1.01 1.01 +0.09 34 20 381 +20
29OCT26 14.00 P 0.00 0.00 0.00 1.38 +0.09 34 0 466 0
29OCT26 14.50 P 0.00 0.00 0.00 1.79 +0.10 34 0 4,579 0
29OCT26 15.00 P 0.00 0.00 0.00 2.28 +0.15 39 0 595 0
29OCT26 15.50 P 0.00 0.00 0.00 2.74 +0.16 39 0 44 0
29OCT26 16.00 P 0.00 0.00 0.00 3.23 +0.16 42 0 156 0
29OCT26 16.50 P 0.00 0.00 0.00 3.73 +0.14 46 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.24 +0.14 52 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.74 +0.15 57 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.24 +0.14 61 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.74 +0.17 64 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 6.23 +0.12 66 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 6.74 +0.15 71 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 7.24 +0.14 75 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 0.02 0.00 36 0 7 0
27NOV26 9.75 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 20 0
27NOV26 10.50 P 0.00 0.00 0.00 0.09 +0.01 35 0 40 0
27NOV26 11.00 P 0.00 0.00 0.00 0.16 +0.02 35 0 5 0
27NOV26 11.50 P 0.27 0.27 0.27 0.28 +0.03 36 16 99 +14
27NOV26 12.00 P 0.41 0.41 0.41 0.41 +0.02 34 9 52 +9
27NOV26 12.50 P 0.61 0.61 0.61 0.62 +0.04 35 15 630 0
27NOV26 13.00 P 0.00 0.00 0.00 0.87 +0.07 34 0 814 0
27NOV26 13.50 P 1.14 1.14 1.14 1.17 +0.07 34 6 1,093 +6
27NOV26 14.00 P 0.00 0.00 0.00 1.53 +0.11 35 0 215 0
27NOV26 14.50 P 0.00 0.00 0.00 1.91 +0.10 35 0 210 0
27NOV26 15.00 P 0.00 0.00 0.00 2.36 +0.14 37 0 3,148 0
27NOV26 15.50 P 0.00 0.00 0.00 2.78 +0.13 36 0 30 0
27NOV26 16.00 P 0.00 0.00 0.00 3.24 +0.13 36 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 3.73 +0.14 38 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 4.24 +0.14 43 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.74 +0.15 46 0 45 0
27NOV26 18.00 P 0.00 0.00 0.00 5.24 +0.14 49 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 5.74 +0.17 52 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 6.23 +0.12 54 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 6.74 +0.15 58 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 7.24 +0.14 61 0 0 0
30DEC26 9.25 P 0.05 0.05 0.05 0.04 0.00 36 6 6 +6
30DEC26 9.50 P 0.00 0.00 0.00 0.05 0.00 35 0 9 0
30DEC26 9.75 P 0.00 0.00 0.00 0.07 0.00 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.09 0.00 35 0 61 0
30DEC26 10.50 P 0.00 0.00 0.00 0.16 +0.01 35 0 0 0
30DEC26 11.00 P 0.26 0.26 0.26 0.25 0.00 35 100 88 -79
30DEC26 11.50 P 0.00 0.00 0.00 0.39 +0.02 35 0 404 0
30DEC26 12.00 P 0.00 0.00 0.00 0.57 +0.04 35 0 317 0
30DEC26 12.50 P 0.75 0.75 0.74 0.78 +0.05 35 101 12,290 0
30DEC26 13.00 P 1.01 1.02 0.99 1.02 +0.05 34 75 980 +75
30DEC26 13.50 P 1.28 1.28 1.28 1.32 +0.07 35 100 505 +17
30DEC26 14.00 P 0.00 0.00 0.00 1.66 +0.07 35 0 1,521 0
30DEC26 14.50 P 0.00 0.00 0.00 2.02 +0.07 34 0 817 0
30DEC26 15.00 P 0.00 0.00 0.00 2.45 +0.11 36 0 1,228 0
30DEC26 15.50 P 0.00 0.00 0.00 2.87 +0.12 36 0 148 0
30DEC26 16.00 P 0.00 0.00 0.00 3.31 +0.13 36 0 140 0
30DEC26 16.50 P 0.00 0.00 0.00 3.77 +0.15 37 0 235 0
30DEC26 17.00 P 0.00 0.00 0.00 4.24 +0.14 37 0 54 0
30DEC26 17.50 P 0.00 0.00 0.00 4.74 +0.15 40 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 5.24 +0.14 43 0 4,643 -91
30DEC26 18.50 P 0.00 0.00 0.00 5.74 +0.17 45 0 701 0
30DEC26 19.00 P 0.00 0.00 0.00 6.23 +0.12 46 0 123 0
30DEC26 19.50 P 0.00 0.00 0.00 6.74 +0.15 50 0 535 -60
30DEC26 20.00 P 0.00 0.00 0.00 7.24 +0.14 53 0 228 0
30DEC26 21.00 P 0.00 0.00 0.00 8.24 +0.17 57 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.24 +0.17 61 0 2 0
30DEC26 23.00 P 0.00 0.00 0.00 10.23 +0.16 64 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 11.23 +0.16 67 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 12.23 +0.16 71 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 13.23 +0.16 74 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 14.23 +0.16 78 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 15.23 +0.16 81 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 16.23 +0.16 84 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 17.23 +0.16 87 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 18.22 +0.15 87 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 19.23 +0.16 92 0 0 0
30MAR27 9.25 P 0.16 0.16 0.16 0.15 +0.01 37 139 214 +139
30MAR27 9.50 P 0.00 0.00 0.00 0.18 +0.01 36 0 100 0
30MAR27 9.75 P 0.00 0.00 0.00 0.22 +0.01 36 0 3 0
30MAR27 10.00 P 0.00 0.00 0.00 0.27 +0.01 36 0 110 0
30MAR27 10.50 P 0.00 0.00 0.00 0.38 +0.01 36 0 105 0
30MAR27 11.00 P 0.00 0.00 0.00 0.52 +0.03 36 0 49 0
30MAR27 11.50 P 0.65 0.65 0.65 0.67 +0.02 36 1 195 +1
30MAR27 12.00 P 0.86 0.86 0.86 0.88 +0.04 36 6 244 +6
30MAR27 12.50 P 0.00 0.00 0.00 1.11 +0.05 36 0 696 0
30MAR27 13.00 P 0.00 0.00 0.00 1.37 +0.06 36 0 533 0
30MAR27 13.50 P 0.00 0.00 0.00 1.66 +0.07 36 0 1,060 0
30MAR27 14.00 P 0.00 0.00 0.00 1.98 +0.09 36 0 33 0
30MAR27 14.50 P 0.00 0.00 0.00 2.34 +0.10 36 0 11,745 0
30MAR27 15.00 P 0.00 0.00 0.00 2.70 +0.09 36 0 101 0
30MAR27 15.50 P 0.00 0.00 0.00 3.11 +0.12 37 0 180 0
30MAR27 16.00 P 0.00 0.00 0.00 3.51 +0.11 37 0 92 0
30MAR27 16.50 P 0.00 0.00 0.00 3.93 +0.12 37 0 4 0
30MAR27 17.00 P 0.00 0.00 0.00 4.36 +0.12 36 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 4.82 +0.16 37 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.27 +0.15 36 0 62 0
30MAR27 18.50 P 0.00 0.00 0.00 5.74 +0.14 36 0 60 0
30MAR27 19.00 P 0.00 0.00 0.00 6.23 +0.12 37 0 102 0
30MAR27 19.50 P 0.00 0.00 0.00 6.74 +0.15 40 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 7.24 +0.14 42 0 75 0
30MAR27 21.00 P 0.00 0.00 0.00 8.24 +0.17 46 0 75 0
30MAR27 22.00 P 0.00 0.00 0.00 9.24 +0.17 49 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 10.23 +0.16 51 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 11.23 +0.16 54 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 12.23 +0.16 57 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 13.23 +0.16 60 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 14.23 +0.16 62 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 15.23 +0.16 65 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 16.23 +0.16 67 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 17.23 +0.16 69 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 18.22 +0.15 70 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 19.23 +0.16 74 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.29 +0.01 37 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.34 +0.01 37 0 15 0
29JUN27 9.75 P 0.00 0.00 0.00 0.40 +0.02 37 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 0.46 +0.01 37 0 45 0
29JUN27 10.50 P 0.00 0.00 0.00 0.61 +0.02 37 0 9 0
29JUN27 11.00 P 0.00 0.00 0.00 0.78 +0.02 37 0 54 0
29JUN27 11.50 P 0.00 0.00 0.00 0.99 +0.04 37 0 19 0
29JUN27 12.00 P 0.00 0.00 0.00 1.20 +0.04 37 0 141 0
29JUN27 12.50 P 0.00 0.00 0.00 1.38 +0.04 36 0 390 0
29JUN27 13.00 P 0.00 0.00 0.00 1.64 +0.05 35 0 731 0
29JUN27 13.50 P 0.00 0.00 0.00 1.92 +0.05 35 0 859 0
29JUN27 14.00 P 0.00 0.00 0.00 2.24 +0.06 35 0 595 0
29JUN27 14.50 P 0.00 0.00 0.00 2.66 +0.09 38 0 686 0
29JUN27 15.00 P 0.00 0.00 0.00 3.01 +0.09 37 0 90 0
29JUN27 15.50 P 0.00 0.00 0.00 3.39 +0.10 38 0 70 0
29JUN27 16.00 P 0.00 0.00 0.00 3.78 +0.10 38 0 57 0
29JUN27 16.50 P 0.00 0.00 0.00 4.19 +0.13 38 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.59 +0.13 38 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 5.02 +0.15 38 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.44 +0.14 38 0 45 0
29JUN27 18.50 P 0.00 0.00 0.00 5.88 +0.16 38 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 6.32 +0.16 38 0 9 0
29JUN27 19.50 P 0.00 0.00 0.00 6.78 +0.17 37 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.24 +0.14 37 0 36 0
29JUN27 21.00 P 0.00 0.00 0.00 8.24 +0.17 40 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 9.24 +0.17 43 0 2 0
29JUN27 23.00 P 0.00 0.00 0.00 10.23 +0.16 45 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 11.23 +0.16 47 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 12.23 +0.16 50 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 13.23 +0.16 52 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 14.23 +0.16 55 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.46 +0.03 39 0 7 0
29SEP27 9.50 P 0.00 0.00 0.00 0.53 +0.03 39 0 40 0
29SEP27 9.75 P 0.00 0.00 0.00 0.60 +0.03 39 0 30 0
29SEP27 10.00 P 0.00 0.00 0.00 0.67 +0.03 39 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.85 +0.04 39 0 60 0
29SEP27 11.00 P 0.00 0.00 0.00 1.05 +0.06 39 0 452 0
29SEP27 11.50 P 0.00 0.00 0.00 1.26 +0.05 39 0 320 0
29SEP27 12.00 P 0.00 0.00 0.00 1.51 +0.07 39 0 4 0
29SEP27 12.50 P 0.00 0.00 0.00 1.76 +0.06 39 0 39 0
29SEP27 13.00 P 0.00 0.00 0.00 2.05 +0.08 39 0 4 0
29SEP27 13.50 P 0.00 0.00 0.00 2.35 +0.08 40 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 2.67 +0.09 40 0 9 0
29SEP27 14.50 P 0.00 0.00 0.00 3.01 +0.09 40 0 3 0
29SEP27 15.00 P 0.00 0.00 0.00 3.36 +0.10 40 0 12 0
29SEP27 15.50 P 0.00 0.00 0.00 3.73 +0.10 40 0 15 0
29SEP27 16.00 P 0.00 0.00 0.00 4.10 +0.10 41 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 4.51 +0.11 41 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.91 +0.11 41 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 5.33 +0.12 42 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 5.76 +0.11 42 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 6.20 +0.13 43 0 0 0
TOTAL PUT 16,673 101,350 +10,620
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$ 36.800
29SEP26 25.00 C 0.00 0.00 0.00 11.84 -0.41 80 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.85 -0.40 78 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.84 -0.40 64 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.88 -0.34 72 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.83 -0.41 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.83 -0.59 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.84 -0.38 34 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.84 -0.38 27 0 4 0
29SEP26 33.00 C 3.74 3.74 3.74 3.84 -0.38 21 15 15 +15
29SEP26 34.00 C 0.00 0.00 0.00 2.85 -0.38 20 0 75 0
29SEP26 35.00 C 0.00 0.00 0.00 1.94 -0.32 22 0 521 0
29SEP26 36.00 C 0.00 0.00 0.00 1.12 -0.26 21 0 424 0
29SEP26 37.00 C 0.61 0.61 0.46 0.51 -0.21 20 141 265 +96
29SEP26 38.00 C 0.22 0.23 0.16 0.17 -0.12 19 123 495 +61
29SEP26 39.00 C 0.05 0.05 0.05 0.05 -0.04 20 75 997 -62
29SEP26 40.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 1,430 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 25 0 877 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 29 0 354 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 34 0 502 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 38 0 613 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 42 0 244 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 47 0 173 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 50 0 198 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 54 0 56 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 58 0 78 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 62 0 81 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 70 0 41 0
29OCT26 27.00 C 0.00 0.00 0.00 9.93 -0.53 43 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 9.03 -0.43 49 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 8.03 -0.44 44 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 6.91 -0.55 20 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 5.91 -0.39 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 4.92 -0.38 16 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 4.07 -0.25 25 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 3.02 -0.36 18 0 0 0
29OCT26 35.00 C 2.22 2.22 2.22 2.22 -0.35 19 4 15 0
29OCT26 36.00 C 0.00 0.00 0.00 1.49 -0.28 18 0 60 0
29OCT26 37.00 C 1.04 1.04 0.86 0.91 -0.22 18 135 150 -20
29OCT26 38.00 C 0.55 0.59 0.45 0.48 -0.16 17 77 156 +61
29OCT26 39.00 C 0.28 0.28 0.28 0.26 -0.08 18 122 426 +122
29OCT26 40.00 C 0.14 0.14 0.13 0.12 -0.05 18 31 553 +29
29OCT26 41.00 C 0.08 0.08 0.06 0.05 -0.03 18 16 288 -15
29OCT26 42.00 C 0.04 0.04 0.04 0.02 -0.02 18 12 133 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 144 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 21 0 303 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 23 0 99 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 26 0 145 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 28 0 70 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 32 0 130 0
27NOV26 28.00 C 0.00 0.00 0.00 9.03 - 33 0 0 -
27NOV26 29.00 C 0.00 0.00 0.00 8.04 -0.44 30 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 7.06 -0.45 27 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 6.04 -0.36 22 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 5.10 -0.35 22 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 4.21 -0.33 22 0 15 0
27NOV26 34.00 C 0.00 0.00 0.00 3.39 -0.30 22 0 15 0
27NOV26 35.00 C 2.61 2.63 2.46 2.57 -0.34 20 169 139 +139
27NOV26 36.00 C 1.97 2.00 1.97 1.95 -0.21 21 30 48 +18
27NOV26 37.00 C 1.33 1.36 1.18 1.43 -0.17 21 142 187 +107
27NOV26 38.00 C 0.87 0.87 0.76 1.01 -0.14 21 177 564 +177
27NOV26 39.00 C 0.47 0.47 0.47 0.70 -0.10 21 27 846 0
27NOV26 40.00 C 0.34 0.34 0.28 0.46 -0.07 21 86 966 0
27NOV26 41.00 C 0.20 0.20 0.17 0.30 -0.05 22 84 171 +18
27NOV26 42.00 C 0.10 0.10 0.10 0.18 -0.04 21 403 477 +310
27NOV26 43.00 C 0.00 0.00 0.00 0.11 -0.02 22 0 21 0
27NOV26 44.00 C 0.00 0.00 0.00 0.06 -0.01 21 0 185 0
27NOV26 45.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 42 0
27NOV26 46.00 C 0.00 0.00 0.00 0.03 0.00 23 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 23 0 65 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 25 0 130 0
30DEC26 25.00 C 0.00 0.00 0.00 11.94 -0.53 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.01 -0.46 38 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.97 -0.51 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.03 -0.46 32 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 8.05 -0.46 29 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.07 -0.44 27 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 6.04 -0.36 21 0 1 0
30DEC26 32.00 C 5.13 5.13 5.13 5.10 -0.35 21 15 16 +15
30DEC26 33.00 C 0.00 0.00 0.00 4.21 -0.33 21 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 3.39 -0.30 21 0 19 0
30DEC26 35.00 C 2.68 2.69 2.51 2.59 -0.32 20 202 173 +118
30DEC26 36.00 C 2.02 2.02 2.02 1.95 -0.21 20 8 511 +8
30DEC26 37.00 C 1.33 1.35 1.33 1.43 -0.17 20 18 412 -15
30DEC26 38.00 C 0.90 0.99 0.90 1.01 -0.14 20 71 458 0
30DEC26 39.00 C 0.65 0.65 0.59 0.70 -0.10 20 30 386 +15
30DEC26 40.00 C 0.41 0.46 0.41 0.46 -0.07 20 652 1,081 +626
30DEC26 41.00 C 0.00 0.00 0.00 0.30 -0.05 20 0 292 0
30DEC26 42.00 C 0.00 0.00 0.00 0.18 -0.04 20 0 173 0
30DEC26 43.00 C 0.00 0.00 0.00 0.11 -0.02 20 0 349 0
30DEC26 44.00 C 0.08 0.08 0.08 0.06 -0.01 20 10 106 0
30DEC26 45.00 C 0.06 0.06 0.06 0.04 -0.01 20 16 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.03 0.00 21 0 135 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 20 0 20 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 21 0 126 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 23 0 21 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 24 0 121 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 27 0 118 0
30MAR27 26.00 C 0.00 0.00 0.00 11.01 -0.47 32 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.97 -0.52 0 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.03 -0.47 27 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.05 -0.46 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.07 -0.45 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.05 -0.36 19 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.13 -0.34 19 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.26 -0.41 19 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 3.54 -0.29 20 0 30 0
30MAR27 35.00 C 2.75 2.83 2.74 2.82 -0.27 19 40 42 +27
30MAR27 36.00 C 2.12 2.21 2.12 2.26 -0.15 19 168 181 +143
30MAR27 37.00 C 1.77 1.77 1.77 1.75 -0.13 19 6 8 +6
30MAR27 38.00 C 0.00 0.00 0.00 1.34 -0.10 19 0 160 0
30MAR27 39.00 C 0.00 0.00 0.00 1.01 -0.07 19 0 126 0
30MAR27 40.00 C 0.00 0.00 0.00 0.75 -0.05 19 0 233 0
30MAR27 41.00 C 0.00 0.00 0.00 0.55 -0.04 19 0 113 0
30MAR27 42.00 C 0.00 0.00 0.00 0.40 -0.03 19 0 53 0
30MAR27 43.00 C 0.35 0.35 0.34 0.29 -0.01 19 4 180 0
30MAR27 44.00 C 0.00 0.00 0.00 0.21 0.00 19 0 60 0
30MAR27 45.00 C 0.00 0.00 0.00 0.15 0.00 19 0 84 0
30MAR27 46.00 C 0.16 0.16 0.16 0.10 0.00 19 3 100 -3
30MAR27 47.00 C 0.00 0.00 0.00 0.07 0.00 19 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 0.05 0.00 19 0 89 0
30MAR27 49.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 107 0
30MAR27 50.00 C 0.00 0.00 0.00 0.02 0.00 19 0 210 0
30MAR27 52.50 C 0.00 0.00 0.00 0.01 0.00 19 0 372 0
29JUN27 26.00 C 0.00 0.00 0.00 11.01 -0.47 28 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 9.97 -0.52 0 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.03 -0.48 23 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 8.05 -0.46 21 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 7.08 -0.48 20 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 6.24 -0.40 21 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 5.37 -0.33 20 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 4.58 -0.37 20 0 15 0
29JUN27 34.00 C 0.00 0.00 0.00 3.89 -0.23 20 0 45 0
29JUN27 35.00 C 0.00 0.00 0.00 3.32 -0.31 20 0 25 0
29JUN27 36.00 C 0.00 0.00 0.00 2.81 -0.26 20 0 58 0
29JUN27 37.00 C 0.00 0.00 0.00 2.36 -0.24 20 0 49 0
29JUN27 38.00 C 0.00 0.00 0.00 1.98 -0.14 20 3 57 0
29JUN27 39.00 C 0.00 0.00 0.00 1.65 -0.11 20 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 1.36 -0.14 20 0 185 0
29JUN27 41.00 C 0.00 0.00 0.00 1.12 -0.08 21 0 20 0
29JUN27 42.00 C 0.00 0.00 0.00 0.92 -0.06 21 0 21 0
29JUN27 43.00 C 0.00 0.00 0.00 0.74 -0.08 21 0 43 0
29JUN27 44.00 C 0.00 0.00 0.00 0.61 -0.07 21 0 44 0
29JUN27 45.00 C 0.00 0.00 0.00 0.50 -0.04 21 0 92 0
29JUN27 46.00 C 0.00 0.00 0.00 0.41 -0.03 21 0 165 0
29JUN27 47.00 C 0.00 0.00 0.00 0.32 -0.02 21 0 11 0
29JUN27 48.00 C 0.00 0.00 0.00 0.25 -0.02 21 0 1 0
29JUN27 49.00 C 0.00 0.00 0.00 0.20 -0.01 21 0 165 0
29SEP27 28.00 C 0.00 0.00 0.00 9.03 - 20 0 0 -
29SEP27 29.00 C 0.00 0.00 0.00 8.05 -0.49 19 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 7.10 -0.49 18 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 6.38 -0.29 20 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 5.45 -0.47 18 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 4.78 -0.27 18 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 4.17 -0.26 19 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 3.63 -0.23 19 0 3 0
29SEP27 36.00 C 0.00 0.00 0.00 3.13 -0.31 19 0 50 0
29SEP27 37.00 C 2.45 2.45 2.45 2.68 -0.20 19 8 18 +8
29SEP27 38.00 C 0.00 0.00 0.00 2.30 -0.17 19 0 10 0
29SEP27 39.00 C 0.00 0.00 0.00 1.95 -0.14 19 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 1.64 -0.15 19 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 1.39 -0.11 19 0 0 0
29SEP27 42.00 C 0.95 0.95 0.95 1.15 -0.11 19 20 44 +20
29SEP27 43.00 C 0.00 0.00 0.00 0.97 -0.09 19 0 0 0
29SEP27 44.00 C 0.67 0.67 0.67 0.80 -0.07 19 1 23 +1
29SEP27 45.00 C 0.00 0.00 0.00 0.67 -0.06 20 0 2 0
29SEP27 46.00 C 0.00 0.00 0.00 0.56 -0.06 20 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 0.47 -0.05 20 0 45 0
29SEP27 48.00 C 0.00 0.00 0.00 0.38 -0.04 20 0 0 0
TOTAL CALL 3,144 22,020 +2,025
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 80 0 75 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 72 0 11 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 65 0 80 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 58 0 44 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 51 0 189 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 45 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 0.01 0.01 0.01 0.01 0.00 32 4 535 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 26 0 293 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 19 0 282 0
29SEP26 35.00 P 0.08 0.11 0.08 0.07 +0.03 20 44 752 -12
29SEP26 36.00 P 0.23 0.31 0.20 0.24 +0.08 19 560 1,050 +308
29SEP26 37.00 P 0.50 0.73 0.50 0.65 +0.19 19 561 2,322 +406
29SEP26 38.00 P 1.20 1.40 1.20 1.32 +0.29 18 7 1,543 -2
29SEP26 39.00 P 0.00 0.00 0.00 2.22 +0.35 19 1 638 0
29SEP26 40.00 P 0.00 0.00 0.00 3.20 +0.38 0 0 227 -2
29SEP26 41.00 P 0.00 0.00 0.00 4.20 +0.38 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 5.20 +0.38 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 6.20 +0.38 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 7.20 +0.38 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.22 +0.40 53 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.21 +0.39 54 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.22 +0.40 62 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.22 +0.40 67 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.22 +0.40 71 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.22 +0.40 75 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 15.72 +0.40 85 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 33 0 130 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 29 0 130 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 25 0 16 0
29OCT26 31.00 P 0.03 0.03 0.03 0.01 0.00 22 22 70 +22
29OCT26 32.00 P 0.04 0.05 0.04 0.01 0.00 18 8 69 +4
29OCT26 33.00 P 0.00 0.00 0.00 0.04 +0.01 18 0 51 0
29OCT26 34.00 P 0.16 0.16 0.16 0.10 +0.02 18 10 151 +10
29OCT26 35.00 P 0.26 0.31 0.26 0.25 +0.06 18 57 309 +52
29OCT26 36.00 P 0.48 0.58 0.46 0.53 +0.10 18 45 386 +45
29OCT26 37.00 P 0.79 1.02 0.79 0.95 +0.17 17 102 588 +17
29OCT26 38.00 P 1.49 1.49 1.49 1.54 +0.24 17 15 467 +15
29OCT26 39.00 P 0.00 0.00 0.00 2.32 +0.33 17 1 527 0
29OCT26 40.00 P 0.00 0.00 0.00 3.24 +0.35 18 0 254 0
29OCT26 41.00 P 4.11 4.11 4.11 4.20 +0.37 0 15 15 -79
29OCT26 42.00 P 0.00 0.00 0.00 5.20 +0.38 0 0 30 0
29OCT26 43.00 P 0.00 0.00 0.00 6.20 +0.38 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 7.20 +0.38 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 8.22 +0.40 33 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 9.21 +0.39 35 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 10.22 +0.40 39 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 11.22 +0.40 42 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 12.22 +0.40 45 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 - 26 0 0 -
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 23 0 130 0
27NOV26 30.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 3 0
27NOV26 31.00 P 0.00 0.00 0.00 0.06 +0.02 23 0 21 0
27NOV26 32.00 P 0.17 0.18 0.17 0.11 +0.03 22 10 56 +10
27NOV26 33.00 P 0.00 0.00 0.00 0.22 +0.05 22 0 17 0
27NOV26 34.00 P 0.42 0.44 0.42 0.39 +0.08 22 17 200 +17
27NOV26 35.00 P 0.70 0.83 0.69 0.66 +0.12 22 141 679 +3
27NOV26 36.00 P 1.10 1.22 1.08 1.03 +0.16 22 21 435 +14
27NOV26 37.00 P 1.72 1.72 1.72 1.51 +0.21 22 10 615 +10
27NOV26 38.00 P 0.00 0.00 0.00 2.11 +0.26 23 0 590 0
27NOV26 39.00 P 0.00 0.00 0.00 2.72 +0.20 22 0 727 0
27NOV26 40.00 P 0.00 0.00 0.00 3.50 +0.32 22 0 491 0
27NOV26 41.00 P 0.00 0.00 0.00 4.35 +0.35 22 0 210 0
27NOV26 42.00 P 0.00 0.00 0.00 5.25 +0.35 22 0 45 0
27NOV26 43.00 P 0.00 0.00 0.00 6.40 +0.56 30 0 30 0
27NOV26 44.00 P 0.00 0.00 0.00 7.42 +0.40 34 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 8.45 +0.40 37 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 9.48 +0.40 41 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 10.51 +0.40 45 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 11.54 +0.40 49 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 12.57 +0.40 52 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 27 0 54 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 24 0 169 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 22 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 19 0 86 0
30DEC26 29.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 107 0
30DEC26 30.00 P 0.00 0.00 0.00 0.06 +0.02 19 0 385 0
30DEC26 31.00 P 0.19 0.19 0.19 0.13 +0.04 19 1 343 +1
30DEC26 32.00 P 0.25 0.30 0.25 0.24 +0.07 19 65 240 -16
30DEC26 33.00 P 0.40 0.40 0.40 0.43 +0.10 19 1 528 -1
30DEC26 34.00 P 0.65 0.75 0.65 0.71 +0.14 19 560 666 +113
30DEC26 35.00 P 0.99 1.17 0.99 1.10 +0.20 19 51 1,104 +2
30DEC26 36.00 P 1.39 1.54 1.39 1.54 +0.23 18 72 481 +57
30DEC26 37.00 P 1.93 2.10 1.93 2.10 +0.25 18 22 966 +21
30DEC26 38.00 P 2.81 2.81 2.81 2.75 +0.26 17 15 588 -15
30DEC26 39.00 P 3.39 3.40 3.39 3.60 +0.40 19 31 550 +31
30DEC26 40.00 P 0.00 0.00 0.00 4.44 +0.35 19 0 361 0
30DEC26 41.00 P 0.00 0.00 0.00 5.33 +0.36 19 0 132 0
30DEC26 42.00 P 0.00 0.00 0.00 6.26 +0.37 19 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 7.21 +0.41 18 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.23 +0.46 22 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 9.20 +0.46 22 0 14 0
30DEC26 46.00 P 0.00 0.00 0.00 10.18 +0.46 23 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.17 +0.46 24 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.20 +0.52 29 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 13.13 +0.46 22 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 14.12 +0.46 21 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 16.60 +0.46 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 4 0
30MAR27 27.00 P 0.00 0.00 0.00 0.04 +0.02 20 0 50 0
30MAR27 28.00 P 0.00 0.00 0.00 0.07 +0.02 19 0 63 0
30MAR27 29.00 P 0.16 0.16 0.16 0.12 +0.04 19 3 219 +3
30MAR27 30.00 P 0.00 0.00 0.00 0.20 +0.05 19 0 177 0
30MAR27 31.00 P 0.00 0.00 0.00 0.34 +0.08 19 0 138 0
30MAR27 32.00 P 0.00 0.00 0.00 0.51 +0.09 19 0 213 0
30MAR27 33.00 P 0.00 0.00 0.00 0.76 +0.13 19 0 511 0
30MAR27 34.00 P 0.99 1.02 0.99 1.06 +0.16 18 6 90 0
30MAR27 35.00 P 1.45 1.45 1.41 1.45 +0.20 18 171 206 +116
30MAR27 36.00 P 1.88 1.92 1.86 1.92 +0.21 18 122 211 +122
30MAR27 37.00 P 0.00 0.00 0.00 2.48 +0.24 18 0 100 0
30MAR27 38.00 P 0.00 0.00 0.00 3.13 +0.29 18 0 27 0
30MAR27 39.00 P 3.68 3.68 3.68 3.91 +0.38 19 15 79 +14
30MAR27 40.00 P 0.00 0.00 0.00 4.69 +0.36 19 0 167 0
30MAR27 41.00 P 0.00 0.00 0.00 5.53 +0.37 19 0 14 0
30MAR27 42.00 P 0.00 0.00 0.00 6.40 +0.37 19 0 19 0
30MAR27 43.00 P 0.00 0.00 0.00 7.34 +0.44 19 0 17 0
30MAR27 44.00 P 0.00 0.00 0.00 8.29 +0.46 20 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 9.28 +0.50 21 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 10.20 +0.45 20 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 11.18 +0.46 20 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 12.21 +0.51 24 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 13.20 +0.51 25 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 14.19 +0.53 26 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.66 +0.52 28 0 10 0
29JUN27 26.00 P 0.00 0.00 0.00 0.09 +0.02 21 0 32 0
29JUN27 27.00 P 0.00 0.00 0.00 0.15 +0.03 21 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.23 +0.04 21 0 126 0
29JUN27 29.00 P 0.00 0.00 0.00 0.35 +0.05 21 0 62 0
29JUN27 30.00 P 0.00 0.00 0.00 0.52 +0.08 21 0 77 0
29JUN27 31.00 P 0.00 0.00 0.00 0.72 +0.10 21 0 60 0
29JUN27 32.00 P 0.00 0.00 0.00 0.98 +0.12 21 0 57 0
29JUN27 33.00 P 0.00 0.00 0.00 1.30 +0.14 21 0 43 0
29JUN27 34.00 P 1.73 1.73 1.73 1.68 +0.16 21 2 104 +2
29JUN27 35.00 P 0.00 0.00 0.00 2.13 +0.19 21 0 153 0
29JUN27 36.00 P 0.00 0.00 0.00 2.64 +0.23 21 0 165 0
29JUN27 37.00 P 0.00 0.00 0.00 3.21 +0.24 22 0 75 0
29JUN27 38.00 P 0.00 0.00 0.00 3.85 +0.27 22 0 228 0
29JUN27 39.00 P 0.00 0.00 0.00 4.54 +0.42 22 0 249 0
29JUN27 40.00 P 0.00 0.00 0.00 5.13 +0.30 21 0 60 0
29JUN27 41.00 P 0.00 0.00 0.00 5.90 +0.31 21 0 32 0
29JUN27 42.00 P 0.00 0.00 0.00 6.72 +0.15 21 0 24 0
29JUN27 43.00 P 0.00 0.00 0.00 7.79 +0.35 24 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 8.70 +0.36 24 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 9.64 +0.39 25 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 10.59 +0.44 26 0 30 0
29JUN27 47.00 P 0.00 0.00 0.00 11.54 +0.45 27 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 12.46 +0.44 27 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 13.43 +0.47 28 0 15 0
29SEP27 28.00 P 0.00 0.00 0.00 0.29 - 20 0 0 -
29SEP27 29.00 P 0.00 0.00 0.00 0.43 +0.05 20 0 7 0
29SEP27 30.00 P 0.00 0.00 0.00 0.60 +0.05 20 0 6 0
29SEP27 31.00 P 0.88 0.88 0.88 0.83 +0.08 20 1 22 +1
29SEP27 32.00 P 1.20 1.20 1.20 1.10 +0.10 20 2 3 +2
29SEP27 33.00 P 0.00 0.00 0.00 1.42 +0.11 20 0 3 0
29SEP27 34.00 P 1.78 1.83 1.78 1.80 +0.12 20 5 29 +5
29SEP27 35.00 P 2.46 2.46 2.46 2.26 +0.16 20 10 35 +10
29SEP27 36.00 P 3.00 3.00 3.00 2.76 +0.19 20 1 150 +1
29SEP27 37.00 P 3.45 3.45 3.45 3.22 +0.10 20 1 48 +1
29SEP27 38.00 P 0.00 0.00 0.00 3.95 +0.23 20 0 36 0
29SEP27 39.00 P 0.00 0.00 0.00 4.63 +0.26 21 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 5.20 +0.26 20 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 5.96 +0.28 20 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 6.96 +0.30 21 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 7.83 +0.32 22 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 8.73 +0.34 23 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 9.66 +0.35 23 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 10.61 +0.36 24 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 11.58 +0.37 25 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 12.56 +0.41 26 0 0 0
TOTAL PUT 2,808 27,208 +1,308
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$ 56.350
18SEP26 43.50 C 0.00 0.00 0.00 12.85 - 0 0 0 -
18SEP26 44.00 C 0.00 0.00 0.00 12.35 -0.66 0 0 0 0
18SEP26 44.50 C 0.00 0.00 0.00 11.85 -0.66 0 0 0 0
18SEP26 45.00 C 0.00 0.00 0.00 11.35 -0.66 0 0 0 0
18SEP26 45.50 C 0.00 0.00 0.00 10.85 -0.66 0 0 0 0
18SEP26 46.00 C 0.00 0.00 0.00 10.35 -0.66 0 0 0 0
18SEP26 46.50 C 0.00 0.00 0.00 9.85 -0.66 0 0 0 0
18SEP26 47.00 C 0.00 0.00 0.00 9.35 -0.66 0 0 0 0
18SEP26 47.50 C 0.00 0.00 0.00 8.85 -0.66 0 0 0 0
18SEP26 48.00 C 0.00 0.00 0.00 8.35 -0.66 0 0 0 0
18SEP26 48.50 C 0.00 0.00 0.00 7.85 -0.66 0 0 0 0
18SEP26 49.00 C 0.00 0.00 0.00 7.35 -0.66 0 0 0 0
18SEP26 49.50 C 0.00 0.00 0.00 6.86 -0.65 70 0 0 0
18SEP26 50.00 C 0.00 0.00 0.00 6.36 -0.66 65 0 0 0
18SEP26 51.00 C 0.00 0.00 0.00 5.38 -0.66 65 0 0 0
18SEP26 52.00 C 0.00 0.00 0.00 4.42 -0.67 64 0 0 0
18SEP26 53.00 C 0.00 0.00 0.00 3.53 -0.61 65 0 0 0
18SEP26 54.00 C 0.00 0.00 0.00 2.72 -0.67 64 0 0 0
18SEP26 55.00 C 0.00 0.00 0.00 1.99 -0.64 63 0 0 0
18SEP26 56.00 C 0.00 0.00 0.00 1.48 -0.49 66 0 0 0
18SEP26 57.00 C 0.00 0.00 0.00 1.01 -0.43 66 0 0 0
18SEP26 58.00 C 0.00 0.00 0.00 0.66 -0.36 65 0 0 0
18SEP26 59.00 C 0.44 0.44 0.44 0.40 -0.29 65 13 2 -13
18SEP26 60.00 C 0.00 0.00 0.00 0.24 -0.21 65 0 51 0
18SEP26 61.00 C 0.00 0.00 0.00 0.13 -0.15 64 0 30 0
18SEP26 62.00 C 0.00 0.00 0.00 0.07 -0.10 64 0 54 0
18SEP26 63.00 C 0.00 0.00 0.00 0.04 -0.06 66 0 70 0
18SEP26 64.00 C 0.05 0.05 0.05 0.02 -0.04 66 5 46 0
18SEP26 65.00 C 0.00 0.00 0.00 0.01 -0.02 67 0 33 0
18SEP26 66.00 C 0.00 0.00 0.00 0.01 -0.01 73 0 50 0
18SEP26 67.00 C 0.00 0.00 0.00 0.01 0.00 78 0 224 0
18SEP26 68.00 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
18SEP26 69.00 C 0.00 0.00 0.00 0.01 0.00 90 0 15 0
18SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 95 0 15 0
18SEP26 71.00 C 0.00 0.00 0.00 0.01 0.00 101 0 15 0
18SEP26 72.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
18SEP26 73.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
18SEP26 74.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
18SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
18SEP26 76.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
18SEP26 77.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
18SEP26 78.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
18SEP26 79.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
18SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
18SEP26 81.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
18SEP26 82.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
25SEP26 43.50 C 0.00 0.00 0.00 12.85 - 0 0 0 -
25SEP26 44.00 C 0.00 0.00 0.00 12.35 - 0 0 0 -
25SEP26 44.50 C 0.00 0.00 0.00 11.85 -0.66 0 0 0 0
25SEP26 45.00 C 0.00 0.00 0.00 11.35 -0.66 0 0 0 0
25SEP26 45.50 C 0.00 0.00 0.00 10.85 -0.66 0 0 0 0
25SEP26 46.00 C 0.00 0.00 0.00 10.35 -0.66 0 0 0 0
25SEP26 46.50 C 0.00 0.00 0.00 9.86 -0.65 59 0 0 0
25SEP26 47.00 C 0.00 0.00 0.00 9.36 -0.66 56 0 0 0
25SEP26 47.50 C 0.00 0.00 0.00 8.86 -0.67 53 0 0 0
25SEP26 48.00 C 0.00 0.00 0.00 8.37 -0.67 54 0 0 0
25SEP26 48.50 C 0.00 0.00 0.00 7.89 -0.67 55 0 0 0
25SEP26 49.00 C 0.00 0.00 0.00 7.42 -0.66 55 0 0 0
25SEP26 49.50 C 0.00 0.00 0.00 6.95 -0.67 55 0 0 0
25SEP26 50.00 C 0.00 0.00 0.00 6.50 -0.66 55 0 0 0
25SEP26 51.00 C 0.00 0.00 0.00 5.62 -0.66 55 0 0 0
25SEP26 52.00 C 0.00 0.00 0.00 4.80 -0.64 55 0 0 0
25SEP26 53.00 C 0.00 0.00 0.00 4.04 -0.62 55 0 0 0
25SEP26 54.00 C 0.00 0.00 0.00 3.33 -0.61 54 0 0 0
25SEP26 55.00 C 0.00 0.00 0.00 2.71 -0.56 54 0 0 0
25SEP26 56.00 C 0.00 0.00 0.00 2.26 -0.43 57 0 0 0
25SEP26 57.00 C 0.00 0.00 0.00 1.70 -0.53 54 0 0 0
25SEP26 58.00 C 0.00 0.00 0.00 1.38 -0.37 56 0 0 0
25SEP26 59.00 C 0.00 0.00 0.00 1.05 -0.33 56 0 0 0
25SEP26 60.00 C 0.00 0.00 0.00 0.74 -0.34 54 0 0 0
25SEP26 61.00 C 0.00 0.00 0.00 0.58 -0.25 56 0 0 0
25SEP26 62.00 C 0.00 0.00 0.00 0.41 -0.22 55 0 0 0
25SEP26 63.00 C 0.00 0.00 0.00 0.30 -0.17 56 0 0 0
25SEP26 64.00 C 0.00 0.00 0.00 0.20 -0.15 55 0 0 0
25SEP26 65.00 C 0.00 0.00 0.00 0.14 -0.11 55 0 0 0
25SEP26 66.00 C 0.00 0.00 0.00 0.10 -0.08 56 0 0 0
25SEP26 67.00 C 0.00 0.00 0.00 0.07 -0.06 56 0 0 0
25SEP26 68.00 C 0.00 0.00 0.00 0.05 -0.04 57 0 0 0
25SEP26 69.00 C 0.00 0.00 0.00 0.03 -0.03 56 0 0 0
25SEP26 70.00 C 0.00 0.00 0.00 0.02 -0.02 56 0 0 0
25SEP26 71.00 C 0.00 0.00 0.00 0.01 -0.02 55 0 0 0
25SEP26 72.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
25SEP26 73.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
25SEP26 74.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
25SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
25SEP26 76.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
25SEP26 77.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
25SEP26 78.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
25SEP26 79.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 21.35 -0.66 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 20.35 -0.66 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 19.35 -0.66 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 18.35 -0.66 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 17.35 -0.66 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 16.35 -0.66 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 15.35 -0.66 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 14.35 -0.66 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 13.35 -0.66 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 12.35 -0.66 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 11.35 -0.66 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 10.36 -0.65 52 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 9.38 -0.66 52 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.43 -0.64 53 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 7.51 -0.63 53 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.63 -0.61 53 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 4.63 -0.56 53 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 3.05 -0.45 54 0 70 0
29SEP26 57.50 C 0.00 0.00 0.00 1.74 -0.41 51 0 181 0
29SEP26 60.00 C 1.50 1.50 1.50 0.98 -0.31 52 7 51 0
29SEP26 62.50 C 0.00 0.00 0.00 0.52 -0.18 53 0 190 0
29SEP26 65.00 C 0.00 0.00 0.00 0.24 -0.11 53 0 211 0
29SEP26 67.50 C 0.16 0.16 0.16 0.11 -0.05 53 1 1,415 -1
29SEP26 70.00 C 0.00 0.00 0.00 0.05 -0.02 54 0 232 0
29SEP26 72.50 C 0.00 0.00 0.00 0.02 -0.01 54 0 305 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 175 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 62 0 26 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 67 0 125 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 72 0 70 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 77 0 75 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 82 0 34 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 86 0 34 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 21.36 -0.66 53 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 20.37 -0.66 53 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 19.39 -0.66 54 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 18.41 -0.78 53 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 17.44 -0.75 53 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 16.48 -0.75 54 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 15.53 -0.77 53 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 14.47 -0.89 46 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 13.54 -0.90 47 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 12.64 -0.72 48 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 11.74 -0.90 48 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 10.86 -0.85 48 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 10.22 -0.74 53 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 9.43 -0.65 53 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 8.67 -0.64 53 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 7.94 -0.64 53 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 6.23 -0.65 52 0 45 0
29OCT26 55.00 C 0.00 0.00 0.00 4.81 -0.47 52 0 180 0
29OCT26 57.50 C 0.00 0.00 0.00 3.71 -0.52 53 0 300 0
29OCT26 60.00 C 0.00 0.00 0.00 2.79 -0.39 54 0 143 0
29OCT26 62.50 C 0.00 0.00 0.00 2.02 -0.37 53 0 1,447 0
29OCT26 65.00 C 1.80 1.80 1.40 1.48 -0.34 54 315 210 +98
29OCT26 67.50 C 1.31 1.31 1.31 1.05 -0.28 54 60 285 +60
29OCT26 70.00 C 0.98 0.98 0.98 0.74 -0.21 54 30 44 +30
29OCT26 72.50 C 0.83 0.83 0.74 0.51 -0.16 54 90 167 +83
29OCT26 75.00 C 0.00 0.00 0.00 0.35 -0.12 54 0 15 0
29OCT26 77.50 C 0.00 0.00 0.00 0.23 -0.09 54 0 61 0
29OCT26 80.00 C 0.00 0.00 0.00 0.15 -0.07 53 0 30 0
29OCT26 82.50 C 0.00 0.00 0.00 0.10 -0.05 54 0 30 0
29OCT26 85.00 C 0.00 0.00 0.00 0.07 -0.03 54 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.05 -0.02 55 0 114 0
29OCT26 90.00 C 0.00 0.00 0.00 0.03 -0.02 54 0 30 0
29OCT26 92.50 C 0.00 0.00 0.00 0.02 -0.01 55 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 30 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 68 0 45 0
27NOV26 43.00 C 0.00 0.00 0.00 13.92 -1.04 46 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 13.12 -0.89 48 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 12.40 -0.87 50 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 11.86 -0.56 54 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 11.11 -0.46 54 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 10.33 -0.71 53 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 9.72 -0.60 54 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 9.07 -0.60 54 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 7.48 -0.65 53 0 45 0
27NOV26 55.00 C 0.00 0.00 0.00 6.04 -0.57 52 0 30 0
27NOV26 57.50 C 0.00 0.00 0.00 4.95 -0.52 53 0 104 0
27NOV26 60.00 C 0.00 0.00 0.00 4.10 -0.39 54 0 133 0
27NOV26 62.50 C 0.00 0.00 0.00 3.38 -0.39 55 0 26 0
27NOV26 65.00 C 0.00 0.00 0.00 2.68 -0.38 55 0 3 0
27NOV26 67.50 C 0.00 0.00 0.00 2.13 -0.33 55 0 30 0
27NOV26 70.00 C 0.00 0.00 0.00 1.67 -0.27 55 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 1.29 -0.24 55 0 40 0
27NOV26 75.00 C 0.00 0.00 0.00 1.00 -0.21 55 0 30 0
27NOV26 77.50 C 0.00 0.00 0.00 0.75 -0.16 54 0 15 0
27NOV26 80.00 C 0.00 0.00 0.00 0.57 -0.14 54 0 15 0
27NOV26 82.50 C 0.00 0.00 0.00 0.44 -0.12 54 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.34 -0.08 54 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.25 -0.09 54 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 21.67 -0.64 48 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 20.63 -0.78 42 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 19.71 -0.84 44 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 18.82 -0.82 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 18.05 -0.70 50 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 17.15 -0.72 49 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 16.22 -0.82 48 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 15.50 -0.53 50 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 14.70 -0.53 51 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 13.84 -0.61 49 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 13.11 -0.58 50 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 12.40 -0.56 50 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 11.69 -0.54 50 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 11.02 -0.55 51 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 10.38 -0.57 51 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 10.05 -0.39 54 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 8.49 -0.51 53 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 7.26 -0.46 53 0 201 0
30DEC26 57.50 C 0.00 0.00 0.00 6.21 -0.38 54 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 5.27 -0.35 54 0 230 0
30DEC26 62.50 C 0.00 0.00 0.00 4.47 -0.23 55 0 561 0
30DEC26 65.00 C 0.00 0.00 0.00 3.77 -0.17 55 0 371 0
30DEC26 67.50 C 0.00 0.00 0.00 3.15 -0.34 55 0 75 0
30DEC26 70.00 C 0.00 0.00 0.00 2.62 -0.28 55 0 56 0
30DEC26 72.50 C 0.00 0.00 0.00 2.16 -0.27 55 0 12 0
30DEC26 75.00 C 1.95 2.00 1.95 1.72 -0.30 54 200 200 -15
30DEC26 77.50 C 0.00 0.00 0.00 1.42 -0.21 54 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 1.15 -0.24 54 0 120 0
30DEC26 82.50 C 0.00 0.00 0.00 0.95 -0.19 54 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.76 -0.16 54 0 100 0
30DEC26 87.50 C 0.00 0.00 0.00 0.63 -0.14 54 0 90 0
30DEC26 90.00 C 0.00 0.00 0.00 0.50 -0.14 54 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 0.43 -0.07 54 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.34 -0.08 54 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.28 -0.06 54 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.23 -0.06 54 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 0.18 -0.05 54 0 41 0
30DEC26 105.00 C 0.00 0.00 0.00 0.15 -0.04 54 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 0.12 -0.04 54 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 0.10 -0.02 55 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.08 -0.02 54 0 78 0
30MAR27 35.00 C 0.00 0.00 0.00 22.17 -0.63 43 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 21.29 -0.69 44 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 20.49 -0.68 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 19.78 -0.59 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 19.02 -0.57 48 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 18.27 -0.60 48 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 17.54 -0.60 49 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 16.78 -0.63 49 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 16.10 -0.63 49 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 15.43 -0.62 49 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 14.80 -0.60 50 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 14.20 -0.58 50 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 13.59 -0.59 50 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 12.99 -0.59 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 12.46 -0.56 51 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 11.93 -0.56 51 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 10.89 -0.30 53 0 7 0
30MAR27 55.00 C 0.00 0.00 0.00 9.63 -0.53 53 0 500 0
30MAR27 57.50 C 0.00 0.00 0.00 8.61 -0.44 53 0 700 0
30MAR27 60.00 C 0.00 0.00 0.00 7.75 -0.37 54 0 700 0
30MAR27 62.50 C 0.00 0.00 0.00 6.90 -0.44 54 0 902 0
30MAR27 65.00 C 0.00 0.00 0.00 6.14 -0.45 54 0 500 0
30MAR27 67.50 C 0.00 0.00 0.00 5.57 -0.34 55 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 4.93 -0.37 55 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 4.35 -0.33 55 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 3.85 -0.34 55 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 3.37 -0.33 55 0 60 0
30MAR27 80.00 C 0.00 0.00 0.00 3.00 -0.28 54 0 45 0
30MAR27 82.50 C 0.00 0.00 0.00 2.63 -0.28 54 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 2.32 -0.23 54 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 2.06 -0.22 54 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 1.79 -0.23 54 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 1.59 -0.17 54 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 1.41 -0.17 54 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 1.22 -0.18 54 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 1.08 -0.13 54 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.96 -0.13 54 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.84 -0.13 54 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.74 -0.11 54 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.66 -0.09 54 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.56 -0.11 54 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 23.02 -1.29 46 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 22.30 -1.27 47 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 21.58 -1.25 48 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 21.51 -0.06 55 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 20.20 -0.62 49 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 19.55 -0.53 50 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 18.89 -0.54 50 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 18.24 -0.53 50 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 17.65 -0.61 51 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 17.07 -0.58 51 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 16.48 -0.57 51 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 15.89 -0.59 51 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 15.36 -0.57 52 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 14.85 -0.55 52 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 14.34 -0.54 52 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 13.82 -0.56 52 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 12.66 -0.43 52 0 8 0
29JUN27 55.00 C 0.00 0.00 0.00 11.56 -0.47 53 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 10.57 -0.47 53 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 9.66 -0.53 53 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 9.06 -0.31 55 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 8.27 -0.35 54 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 7.32 -0.61 53 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 6.69 -0.61 54 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 6.16 -0.57 54 0 0 0
29JUN27 75.00 C 6.32 6.32 6.32 5.68 -0.49 54 15 15 +15
29JUN27 77.50 C 5.85 5.85 5.85 5.24 -0.39 55 15 15 +15
29JUN27 80.00 C 0.00 0.00 0.00 4.85 -0.30 55 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 4.46 -0.24 55 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 4.08 -0.20 55 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 3.74 -0.19 55 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 3.40 -0.19 55 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 3.09 -0.16 55 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 2.84 -0.15 55 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 2.60 -0.15 55 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 2.35 -0.15 55 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 2.15 -0.11 55 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 1.98 -0.11 55 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 1.81 -0.11 55 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 1.64 -0.12 55 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 1.50 -0.09 55 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 19.00 -0.53 55 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 18.42 -0.53 55 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 17.90 -0.50 55 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 17.39 -0.50 55 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 16.88 -0.50 55 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 15.87 -1.00 52 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 15.38 -0.48 52 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 14.30 -0.45 53 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 13.24 -0.45 53 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 12.28 -0.46 53 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 11.53 -0.36 54 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 10.74 -0.35 54 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 10.04 -0.31 54 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 9.38 -0.28 55 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 8.77 -0.26 55 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 8.19 -0.25 55 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 7.63 -0.33 55 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 7.05 -0.40 55 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 6.52 -0.36 55 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 6.11 -0.33 55 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 5.73 -0.27 55 0 0 0
TOTAL CALL 751 13,203 +272
18SEP26 43.50 P 0.00 0.00 0.00 0.01 - 113 0 0 -
18SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
18SEP26 44.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
18SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
18SEP26 45.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
18SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
18SEP26 46.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
18SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
18SEP26 47.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
18SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
18SEP26 48.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
18SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
18SEP26 49.50 P 0.00 0.00 0.00 0.02 0.00 66 0 0 0
18SEP26 50.00 P 0.00 0.00 0.00 0.03 0.00 66 0 0 0
18SEP26 51.00 P 0.00 0.00 0.00 0.07 0.00 66 0 15 0
18SEP26 52.00 P 0.00 0.00 0.00 0.13 0.00 64 0 25 0
18SEP26 53.00 P 0.20 0.26 0.20 0.25 0.00 63 25 70 +25
18SEP26 54.00 P 0.00 0.00 0.00 0.46 +0.05 64 0 180 0
18SEP26 55.00 P 0.81 0.81 0.81 0.75 +0.06 63 5 237 -5
18SEP26 56.00 P 0.00 0.00 0.00 1.17 +0.14 63 0 33 0
18SEP26 57.00 P 0.00 0.00 0.00 1.69 +0.19 61 0 25 0
18SEP26 58.00 P 0.00 0.00 0.00 2.33 +0.25 60 0 20 0
18SEP26 59.00 P 0.00 0.00 0.00 3.08 +0.34 59 0 3 0
18SEP26 60.00 P 0.00 0.00 0.00 4.12 +0.61 74 0 3 0
18SEP26 61.00 P 0.00 0.00 0.00 4.90 +0.53 65 0 0 0
18SEP26 62.00 P 0.00 0.00 0.00 5.84 +0.56 64 0 34 0
18SEP26 63.00 P 0.00 0.00 0.00 6.81 +0.60 66 0 0 0
18SEP26 64.00 P 0.00 0.00 0.00 7.79 +0.62 65 0 0 0
18SEP26 65.00 P 0.00 0.00 0.00 8.78 +0.64 64 0 0 0
18SEP26 66.00 P 0.00 0.00 0.00 9.78 +0.65 70 0 0 0
18SEP26 67.00 P 0.00 0.00 0.00 10.78 +0.66 76 0 0 0
18SEP26 68.00 P 0.00 0.00 0.00 11.77 +0.65 0 0 0 0
18SEP26 69.00 P 0.00 0.00 0.00 12.89 +0.77 129 0 0 0
18SEP26 70.00 P 0.00 0.00 0.00 13.89 +0.78 137 0 0 0
18SEP26 71.00 P 0.00 0.00 0.00 14.77 +0.65 0 0 0 0
18SEP26 72.00 P 0.00 0.00 0.00 16.02 +0.90 174 0 0 0
18SEP26 73.00 P 0.00 0.00 0.00 16.77 +0.65 0 0 0 0
18SEP26 74.00 P 0.00 0.00 0.00 17.98 +0.86 182 0 0 0
18SEP26 75.00 P 0.00 0.00 0.00 18.77 +0.66 0 0 0 0
18SEP26 76.00 P 0.00 0.00 0.00 19.77 +0.65 0 0 0 0
18SEP26 77.00 P 0.00 0.00 0.00 20.77 +0.65 0 0 0 0
18SEP26 78.00 P 0.00 0.00 0.00 21.77 +0.65 0 0 0 0
18SEP26 79.00 P 0.00 0.00 0.00 22.77 +0.65 0 0 0 0
18SEP26 80.00 P 0.00 0.00 0.00 23.77 +0.65 0 0 0 0
18SEP26 81.00 P 0.00 0.00 0.00 24.77 +0.65 0 0 0 0
18SEP26 82.00 P 0.00 0.00 0.00 25.77 +0.65 0 0 0 0
25SEP26 43.50 P 0.00 0.00 0.00 0.01 - 62 0 0 -
25SEP26 44.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
25SEP26 44.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
25SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
25SEP26 45.50 P 0.00 0.00 0.00 0.02 0.00 57 0 0 0
25SEP26 46.00 P 0.00 0.00 0.00 0.03 0.00 57 0 0 0
25SEP26 46.50 P 0.00 0.00 0.00 0.04 0.00 57 0 0 0
25SEP26 47.00 P 0.00 0.00 0.00 0.05 0.00 56 0 0 0
25SEP26 47.50 P 0.00 0.00 0.00 0.06 -0.01 55 0 0 0
25SEP26 48.00 P 0.00 0.00 0.00 0.09 0.00 56 0 0 0
25SEP26 48.50 P 0.00 0.00 0.00 0.11 -0.01 56 0 0 0
25SEP26 49.00 P 0.00 0.00 0.00 0.14 -0.01 55 0 0 0
25SEP26 49.50 P 0.00 0.00 0.00 0.18 -0.01 55 0 0 0
25SEP26 50.00 P 0.00 0.00 0.00 0.24 0.00 56 0 0 0
25SEP26 51.00 P 0.00 0.00 0.00 0.37 0.00 56 0 0 0
25SEP26 52.00 P 0.57 0.57 0.57 0.55 +0.01 55 15 15 +15
25SEP26 53.00 P 0.00 0.00 0.00 0.75 +0.01 54 0 160 0
25SEP26 54.00 P 0.00 0.00 0.00 1.12 +0.10 56 0 0 0
25SEP26 55.00 P 0.00 0.00 0.00 1.42 +0.07 54 0 0 0
25SEP26 56.00 P 0.00 0.00 0.00 1.87 +0.12 53 0 0 0
25SEP26 57.00 P 0.00 0.00 0.00 2.39 +0.15 53 0 0 0
25SEP26 58.00 P 2.32 2.32 2.32 3.00 +0.18 53 1 1 +1
25SEP26 59.00 P 0.00 0.00 0.00 3.67 +0.21 52 0 0 0
25SEP26 60.00 P 0.00 0.00 0.00 4.64 +0.48 60 0 0 0
25SEP26 61.00 P 0.00 0.00 0.00 5.30 +0.39 55 0 0 0
25SEP26 62.00 P 0.00 0.00 0.00 6.15 +0.44 55 0 0 0
25SEP26 63.00 P 0.00 0.00 0.00 7.03 +0.48 55 0 0 0
25SEP26 64.00 P 0.00 0.00 0.00 7.94 +0.52 55 0 0 0
25SEP26 65.00 P 0.00 0.00 0.00 8.88 +0.55 55 0 0 0
25SEP26 66.00 P 0.00 0.00 0.00 9.97 +0.70 67 0 0 0
25SEP26 67.00 P 0.00 0.00 0.00 11.05 +0.83 77 0 0 0
25SEP26 68.00 P 0.00 0.00 0.00 11.93 +0.81 73 0 0 0
25SEP26 69.00 P 0.00 0.00 0.00 12.89 +0.69 73 0 0 0
25SEP26 70.00 P 0.00 0.00 0.00 13.89 +0.78 77 0 0 0
25SEP26 71.00 P 0.00 0.00 0.00 14.78 +0.65 59 0 0 0
25SEP26 72.00 P 0.00 0.00 0.00 16.02 +0.90 97 0 0 0
25SEP26 73.00 P 0.00 0.00 0.00 16.77 +0.65 0 0 0 0
25SEP26 74.00 P 0.00 0.00 0.00 17.98 +0.86 102 0 0 0
25SEP26 75.00 P 0.00 0.00 0.00 18.77 +0.65 0 0 0 0
25SEP26 76.00 P 0.00 0.00 0.00 19.77 +0.65 0 0 0 0
25SEP26 77.00 P 0.00 0.00 0.00 20.77 +0.65 0 0 0 0
25SEP26 78.00 P 0.00 0.00 0.00 21.77 +0.65 0 0 0 0
25SEP26 79.00 P 0.00 0.00 0.00 22.77 +0.65 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 87 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 82 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 77 0 45 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 72 0 50 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 68 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 54 0 66 0
29SEP26 44.00 P 0.00 0.00 0.00 0.02 0.00 54 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.03 0.00 53 0 10 0
29SEP26 46.00 P 0.00 0.00 0.00 0.06 +0.01 54 0 200 0
29SEP26 47.00 P 0.00 0.00 0.00 0.09 +0.01 53 0 123 0
29SEP26 48.00 P 0.00 0.00 0.00 0.15 +0.02 53 0 28 0
29SEP26 49.00 P 0.00 0.00 0.00 0.24 +0.03 53 0 43 0
29SEP26 50.00 P 0.30 0.30 0.30 0.36 +0.04 53 100 334 -100
29SEP26 52.50 P 0.00 0.00 0.00 0.87 +0.09 53 0 79 0
29SEP26 55.00 P 1.47 1.47 1.47 1.77 +0.18 54 2 236 0
29SEP26 57.50 P 0.00 0.00 0.00 3.01 +0.27 52 0 172 0
29SEP26 60.00 P 0.00 0.00 0.00 4.71 +0.38 53 0 357 0
29SEP26 62.50 P 0.00 0.00 0.00 6.73 +0.48 53 0 73 0
29SEP26 65.00 P 0.00 0.00 0.00 8.96 +0.55 52 0 75 0
29SEP26 67.50 P 0.00 0.00 0.00 11.61 +0.88 71 0 45 0
29SEP26 70.00 P 0.00 0.00 0.00 14.00 +0.73 74 0 10 0
29SEP26 72.50 P 0.00 0.00 0.00 16.46 +0.77 80 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 18.77 +0.65 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 21.27 +0.60 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 23.77 +0.65 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 26.27 +0.65 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 28.77 +0.65 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 31.27 +0.66 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 33.77 +0.66 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 36.27 +0.66 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 38.77 +0.66 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 41.27 +0.66 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 43.77 +0.66 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 46.27 +0.66 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 48.77 +0.66 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 51.27 +0.66 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 53.77 +0.66 114 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 56.27 +0.66 120 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.03 +0.01 55 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.04 0.00 55 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.06 0.00 54 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.08 -0.01 54 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.12 0.00 54 0 50 0
29OCT26 41.00 P 0.00 0.00 0.00 0.17 0.00 54 0 15 0
29OCT26 42.00 P 0.00 0.00 0.00 0.23 -0.01 54 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.31 0.00 54 0 15 0
29OCT26 44.00 P 0.00 0.00 0.00 0.41 -0.01 54 0 8 0
29OCT26 45.00 P 0.47 0.47 0.47 0.53 0.00 54 100 135 +100
29OCT26 46.00 P 0.00 0.00 0.00 0.68 +0.02 54 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.85 +0.05 54 0 20 0
29OCT26 48.00 P 0.87 1.00 0.87 1.05 +0.05 54 110 127 +100
29OCT26 49.00 P 1.07 1.07 1.07 1.28 +0.05 53 105 185 +105
29OCT26 50.00 P 0.00 0.00 0.00 1.54 +0.06 53 0 207 0
29OCT26 52.50 P 0.00 0.00 0.00 2.41 +0.11 54 0 88 0
29OCT26 55.00 P 0.00 0.00 0.00 3.48 +0.17 53 0 148 0
29OCT26 57.50 P 0.00 0.00 0.00 4.82 +0.19 53 0 172 0
29OCT26 60.00 P 0.00 0.00 0.00 6.40 +0.31 54 0 287 0
29OCT26 62.50 P 0.00 0.00 0.00 8.11 +0.28 53 0 2 0
29OCT26 65.00 P 0.00 0.00 0.00 10.04 +0.34 53 0 37 0
29OCT26 67.50 P 0.00 0.00 0.00 12.43 +0.53 59 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 14.58 +0.73 59 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 16.85 +0.73 60 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 19.30 +0.90 64 0 4 0
29OCT26 77.50 P 0.00 0.00 0.00 21.59 +0.84 63 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 23.96 +0.66 62 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 26.39 +0.77 63 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 28.84 +0.72 63 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 31.27 +0.65 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 33.77 +0.66 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 36.27 +0.66 58 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 38.77 +0.66 62 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 41.27 +0.66 65 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 43.77 +0.66 69 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 46.27 +0.66 72 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 48.77 +0.66 75 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 51.27 +0.66 78 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 53.77 +0.66 80 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 56.27 +0.66 83 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.82 +0.03 55 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.98 0.00 55 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 1.20 +0.04 55 0 32 0
27NOV26 46.00 P 0.00 0.00 0.00 1.39 +0.03 55 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 1.65 +0.03 54 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 1.93 +0.04 55 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 2.25 +0.05 55 0 50 0
27NOV26 50.00 P 0.00 0.00 0.00 2.63 +0.08 55 0 200 0
27NOV26 52.50 P 0.00 0.00 0.00 3.58 +0.13 55 0 9 0
27NOV26 55.00 P 0.00 0.00 0.00 4.71 +0.09 54 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 6.07 +0.09 55 0 63 0
27NOV26 60.00 P 0.00 0.00 0.00 7.72 +0.28 56 0 249 0
27NOV26 62.50 P 0.00 0.00 0.00 9.51 +0.38 57 0 45 0
27NOV26 65.00 P 0.00 0.00 0.00 11.33 +0.40 57 0 15 0
27NOV26 67.50 P 0.00 0.00 0.00 13.32 +0.46 58 0 15 0
27NOV26 70.00 P 0.00 0.00 0.00 15.37 +0.45 58 0 15 0
27NOV26 72.50 P 0.00 0.00 0.00 17.42 +0.35 57 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 19.71 +0.40 59 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 22.22 +0.87 63 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 24.56 +0.71 65 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 26.90 +0.96 65 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 29.28 +0.95 66 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 31.68 +1.01 67 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.27 -0.01 54 0 18 0
30DEC26 36.00 P 0.00 0.00 0.00 0.36 0.00 54 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.44 0.00 54 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.55 0.00 54 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.67 +0.02 54 0 11 0
30DEC26 40.00 P 0.00 0.00 0.00 0.79 0.00 54 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.98 +0.03 54 0 30 0
30DEC26 42.00 P 0.00 0.00 0.00 1.16 +0.01 55 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 1.38 +0.02 55 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.60 +0.01 55 0 66 0
30DEC26 45.00 P 0.00 0.00 0.00 1.79 +0.03 54 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.08 +0.02 54 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.38 +0.07 54 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 2.71 +0.06 54 0 98 0
30DEC26 49.00 P 0.00 0.00 0.00 3.04 +0.05 54 0 10 0
30DEC26 50.00 P 0.00 0.00 0.00 3.45 +0.09 54 0 50 0
30DEC26 52.50 P 0.00 0.00 0.00 4.53 +0.11 55 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 5.76 +0.12 55 0 11 0
30DEC26 57.50 P 0.00 0.00 0.00 7.18 +0.15 55 0 15 0
30DEC26 60.00 P 0.00 0.00 0.00 8.64 +0.15 55 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 10.52 +0.42 57 0 471 0
30DEC26 65.00 P 0.00 0.00 0.00 12.34 +0.45 57 0 271 0
30DEC26 67.50 P 0.00 0.00 0.00 14.27 +0.50 58 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 16.31 +0.58 59 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 18.39 +0.48 59 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 20.44 +0.51 59 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.68 +0.46 60 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 24.92 +0.46 60 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 27.20 +0.48 60 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 29.52 +0.51 61 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 31.86 +0.52 61 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 34.15 +0.67 60 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 36.53 +0.57 59 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 38.85 +0.55 56 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 41.35 +0.71 58 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 43.89 +0.78 62 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 46.29 +0.68 58 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 48.86 +0.75 65 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 51.31 +0.70 64 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 53.77 +0.66 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 56.27 +0.66 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.92 -0.01 54 0 30 0
30MAR27 36.00 P 0.00 0.00 0.00 1.08 +0.01 54 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 1.28 +0.04 54 0 0 0
30MAR27 38.00 P 1.55 1.55 1.55 1.48 +0.02 54 5 13 +5
30MAR27 39.00 P 0.00 0.00 0.00 1.71 +0.02 54 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 1.94 +0.01 54 0 20 0
30MAR27 41.00 P 0.00 0.00 0.00 2.19 +0.03 54 0 0 0
30MAR27 42.00 P 2.21 2.21 2.21 2.49 +0.04 55 5 5 +5
30MAR27 43.00 P 0.00 0.00 0.00 2.79 +0.04 55 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 3.09 +0.03 55 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 3.36 +0.05 54 0 1 0
30MAR27 46.00 P 3.43 3.43 3.43 3.74 +0.10 54 60 60 +60
30MAR27 47.00 P 0.00 0.00 0.00 4.06 +0.04 54 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 4.56 +0.14 55 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 4.83 -0.01 53 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.16 -0.12 53 0 20 0
30MAR27 52.50 P 0.00 0.00 0.00 6.65 +0.18 55 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 7.92 +0.13 55 0 552 0
30MAR27 57.50 P 0.00 0.00 0.00 9.30 +0.09 55 0 715 0
30MAR27 60.00 P 0.00 0.00 0.00 10.94 +0.19 55 0 617 0
30MAR27 62.50 P 0.00 0.00 0.00 12.60 +0.25 56 0 919 0
30MAR27 65.00 P 0.00 0.00 0.00 14.41 +0.27 56 0 510 0
30MAR27 67.50 P 0.00 0.00 0.00 16.26 +0.30 57 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 18.18 +0.29 57 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 20.17 +0.35 58 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 22.24 +0.35 58 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 24.34 +0.36 59 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 26.55 +0.41 60 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 28.76 +0.41 60 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 30.91 +0.34 60 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 33.26 +0.47 62 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 35.44 +0.55 61 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 37.72 +0.56 62 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 40.03 +0.59 62 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 42.35 +0.60 62 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 44.61 +0.53 61 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 46.94 +0.51 61 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 49.31 +0.50 61 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 51.70 +0.50 61 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 54.18 +0.58 63 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 56.54 +0.53 62 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 1.68 +0.05 54 0 180 0
29JUN27 36.00 P 0.00 0.00 0.00 1.98 +0.06 55 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.23 +0.06 55 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 2.49 +0.08 55 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.78 +0.08 55 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 3.10 +0.10 55 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 3.42 +0.10 55 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 3.74 +0.11 55 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 4.13 +0.14 55 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 4.51 +0.13 55 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 4.90 +0.14 56 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 5.19 +0.18 55 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 5.59 +0.16 55 0 101 0
29JUN27 48.00 P 0.00 0.00 0.00 6.05 +0.17 55 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 6.60 +0.26 55 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 6.99 +0.17 55 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 8.31 +0.22 55 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 9.68 +0.22 55 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 11.17 +0.24 56 0 8 0
29JUN27 60.00 P 0.00 0.00 0.00 12.76 +0.28 56 0 3 0
29JUN27 62.50 P 0.00 0.00 0.00 14.48 +0.57 57 0 5 0
29JUN27 65.00 P 0.00 0.00 0.00 16.01 +0.11 56 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 18.02 +0.34 57 0 5 0
29JUN27 70.00 P 0.00 0.00 0.00 19.91 +0.39 58 0 12 0
29JUN27 72.50 P 0.00 0.00 0.00 21.85 +0.39 58 0 12 0
29JUN27 75.00 P 0.00 0.00 0.00 23.81 +0.40 58 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 25.88 +0.45 59 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 27.98 +0.47 59 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 30.09 +0.45 60 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 32.29 +0.55 60 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 34.46 +0.54 61 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 36.63 +0.62 61 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 38.88 +0.68 61 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 41.10 +0.68 61 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 43.34 +0.68 62 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 45.60 +0.68 61 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 47.88 +0.68 61 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 50.21 +0.71 62 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 52.49 +0.45 62 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 54.84 +0.55 62 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 57.20 +0.50 62 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 5.53 +0.16 55 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 6.04 +0.28 56 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 6.54 +0.45 56 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 6.90 +0.21 55 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 7.38 +0.22 55 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 7.88 +0.23 55 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 8.39 +0.23 56 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 9.69 +0.21 55 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 11.22 +0.33 56 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 12.73 +0.35 56 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 14.32 +0.38 57 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 15.94 +0.27 57 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 17.63 +0.25 57 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 19.30 +0.13 56 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 21.28 +0.32 57 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 23.22 +0.37 58 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 25.18 +0.37 58 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 27.15 +0.37 58 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 29.06 +0.29 58 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 31.11 +0.23 58 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 33.41 +0.41 59 0 0 0
TOTAL PUT 533 10,213 +311
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$ 99.700
29SEP26 55.00 C 0.00 0.00 0.00 45.40 +0.20 190 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 43.05 +0.43 186 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 40.55 +0.35 174 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 37.90 +0.20 154 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 35.56 +0.35 151 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 33.05 +0.34 140 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 30.41 +0.20 123 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 27.91 +0.20 113 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 25.53 +0.39 108 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 22.92 +0.27 94 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 20.39 +0.17 83 0 146 0
29SEP26 82.50 C 0.00 0.00 0.00 17.81 +0.21 71 0 121 0
29SEP26 85.00 C 0.00 0.00 0.00 15.24 +0.13 60 0 590 0
29SEP26 87.50 C 0.00 0.00 0.00 12.30 -0.31 0 0 573 0
29SEP26 90.00 C 0.00 0.00 0.00 9.82 -0.30 23 0 246 0
29SEP26 92.50 C 0.00 0.00 0.00 7.37 -0.31 21 0 176 0
29SEP26 95.00 C 0.00 0.00 0.00 5.07 -0.31 21 0 78 0
29SEP26 97.50 C 0.00 0.00 0.00 3.09 -0.30 21 0 300 0
29SEP26 100.00 C 2.30 2.30 2.30 1.57 -0.27 21 7 120 -7
29SEP26 102.50 C 1.10 1.10 0.74 0.69 -0.19 21 12 471 -8
29SEP26 105.00 C 0.42 0.42 0.42 0.26 -0.10 22 4 438 0
29SEP26 107.50 C 0.00 0.00 0.00 0.08 -0.04 22 0 216 0
29SEP26 110.00 C 0.00 0.00 0.00 0.02 -0.02 22 0 201 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 24 0 75 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 28 0 213 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 32 0 298 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 35 0 16 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 40.69 +0.49 98 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 38.20 +0.42 91 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 35.71 +0.35 85 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 33.07 +0.29 75 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 30.58 +0.21 69 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 28.24 +0.51 67 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 25.72 +0.32 61 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 23.16 +0.32 54 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 20.60 +0.15 47 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 18.06 +0.15 41 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 15.54 +0.14 36 0 12 0
29OCT26 87.50 C 0.00 0.00 0.00 12.71 -0.31 24 0 30 0
29OCT26 90.00 C 0.00 0.00 0.00 10.43 -0.31 24 0 244 0
29OCT26 92.50 C 9.00 9.00 9.00 8.31 -0.31 24 1 185 -1
29OCT26 95.00 C 0.00 0.00 0.00 6.30 -0.35 23 0 82 0
29OCT26 97.50 C 0.00 0.00 0.00 4.90 -0.08 25 0 166 0
29OCT26 100.00 C 0.00 0.00 0.00 3.30 -0.23 23 0 185 0
29OCT26 102.50 C 2.63 2.63 2.24 2.27 -0.19 23 238 320 -41
29OCT26 105.00 C 1.97 1.97 1.97 1.49 -0.16 24 15 118 0
29OCT26 107.50 C 1.20 1.20 1.20 0.96 -0.11 24 20 185 +9
29OCT26 110.00 C 0.70 0.70 0.70 0.61 -0.09 24 4 131 0
29OCT26 112.50 C 0.00 0.00 0.00 0.35 -0.07 24 0 104 0
29OCT26 115.00 C 0.34 0.34 0.34 0.20 -0.04 24 15 49 -15
29OCT26 117.50 C 0.00 0.00 0.00 0.11 -0.02 24 0 15 0
29OCT26 120.00 C 0.00 0.00 0.00 0.06 -0.01 24 0 5 0
29OCT26 122.50 C 0.00 0.00 0.00 0.03 -0.01 24 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 28.24 +0.45 55 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 25.73 +0.33 50 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 23.18 +0.17 44 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 20.65 +0.11 40 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 18.15 +0.09 35 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 15.73 +0.16 32 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 13.01 -0.29 25 0 23 0
27NOV26 90.00 C 0.00 0.00 0.00 10.89 -0.28 25 0 8 0
27NOV26 92.50 C 0.00 0.00 0.00 8.94 -0.27 25 0 12 0
27NOV26 95.00 C 0.00 0.00 0.00 7.24 -0.32 25 0 139 0
27NOV26 97.50 C 0.00 0.00 0.00 5.69 -0.27 25 0 60 0
27NOV26 100.00 C 0.00 0.00 0.00 4.42 -0.22 25 0 136 0
27NOV26 102.50 C 0.00 0.00 0.00 3.32 -0.21 25 0 115 0
27NOV26 105.00 C 0.00 0.00 0.00 2.49 -0.19 25 0 1 0
27NOV26 107.50 C 0.00 0.00 0.00 1.85 -0.11 25 0 21 0
27NOV26 110.00 C 0.00 0.00 0.00 1.31 -0.09 25 0 22 0
27NOV26 112.50 C 0.00 0.00 0.00 0.92 -0.06 25 0 75 0
27NOV26 115.00 C 0.00 0.00 0.00 0.63 -0.05 25 0 76 0
27NOV26 117.50 C 0.00 0.00 0.00 0.42 -0.04 25 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.28 -0.02 25 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.18 -0.01 25 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 45.65 +0.45 75 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 43.05 +0.33 68 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 40.69 +0.48 66 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 38.20 +0.31 62 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 35.71 +0.35 57 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 33.07 +0.29 51 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 30.59 +0.10 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 28.30 +0.23 46 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 25.73 +0.18 41 0 23 0
30DEC26 77.50 C 0.00 0.00 0.00 23.18 -0.03 37 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 20.76 -0.02 34 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 18.35 -0.10 31 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 15.73 -0.15 26 0 49 0
30DEC26 87.50 C 0.00 0.00 0.00 13.46 -0.30 24 0 9 0
30DEC26 90.00 C 0.00 0.00 0.00 11.49 -0.28 24 0 426 0
30DEC26 92.50 C 0.00 0.00 0.00 9.75 -0.36 25 0 10 0
30DEC26 95.00 C 0.00 0.00 0.00 8.06 -0.32 25 0 10 0
30DEC26 97.50 C 0.00 0.00 0.00 6.59 -0.29 24 0 60 0
30DEC26 100.00 C 0.00 0.00 0.00 5.32 -0.26 24 0 205 0
30DEC26 102.50 C 0.00 0.00 0.00 4.25 -0.23 25 0 120 0
30DEC26 105.00 C 0.00 0.00 0.00 3.37 -0.20 25 0 61 0
30DEC26 107.50 C 0.00 0.00 0.00 2.63 -0.17 25 0 47 0
30DEC26 110.00 C 0.00 0.00 0.00 2.01 -0.15 25 0 46 0
30DEC26 112.50 C 1.85 1.85 1.85 1.52 -0.12 25 15 75 0
30DEC26 115.00 C 0.00 0.00 0.00 1.14 -0.09 25 0 18 0
30DEC26 117.50 C 1.06 1.06 1.06 0.83 -0.07 25 15 60 +15
30DEC26 120.00 C 0.00 0.00 0.00 0.58 -0.08 24 0 28 0
30DEC26 122.50 C 0.00 0.00 0.00 0.42 -0.05 24 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.30 -0.03 24 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 46.08 +0.22 58 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 43.54 +0.28 53 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 41.11 +0.28 50 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 38.69 +0.19 47 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 36.27 +0.29 44 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 33.77 +0.21 41 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 31.30 +0.04 38 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 28.71 -0.25 34 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 26.38 -0.14 32 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 24.07 -0.25 30 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 21.88 -0.20 30 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 19.70 -0.23 28 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 17.13 -0.28 25 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 15.24 -0.27 25 0 5 0
30MAR27 90.00 C 0.00 0.00 0.00 13.46 -0.26 25 0 22 0
30MAR27 92.50 C 0.00 0.00 0.00 11.80 -0.24 25 0 30 0
30MAR27 95.00 C 0.00 0.00 0.00 10.31 -0.30 25 0 1,034 0
30MAR27 97.50 C 0.00 0.00 0.00 8.94 -0.27 25 0 110 0
30MAR27 100.00 C 0.00 0.00 0.00 7.71 -0.25 25 0 331 0
30MAR27 102.50 C 0.00 0.00 0.00 6.62 -0.22 25 0 60 0
30MAR27 105.00 C 0.00 0.00 0.00 5.66 -0.21 25 0 44 0
30MAR27 107.50 C 0.00 0.00 0.00 4.83 -0.16 25 0 45 0
30MAR27 110.00 C 0.00 0.00 0.00 4.06 -0.15 25 0 103 0
30MAR27 112.50 C 0.00 0.00 0.00 3.40 -0.12 25 0 76 0
30MAR27 115.00 C 0.00 0.00 0.00 2.79 -0.12 25 0 1,328 0
30MAR27 117.50 C 0.00 0.00 0.00 2.33 -0.10 25 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 1.90 -0.08 25 0 5 0
30MAR27 122.50 C 0.00 0.00 0.00 1.52 -0.07 25 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 1.27 -0.02 25 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 44.14 +0.37 46 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 41.66 +0.28 43 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 39.27 +0.31 40 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 36.94 +0.20 39 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 34.61 +0.28 37 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 32.25 +0.44 35 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 29.93 +0.44 33 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 27.64 +0.25 32 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 25.42 +0.31 30 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 23.16 +0.18 29 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 21.22 +0.29 28 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 19.25 +0.20 28 0 53 0
29JUN27 87.50 C 0.00 0.00 0.00 17.39 -0.28 27 0 21 0
29JUN27 90.00 C 0.00 0.00 0.00 15.67 +0.14 27 0 46 0
29JUN27 92.50 C 0.00 0.00 0.00 13.93 -0.15 26 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 12.54 -0.12 26 0 10 0
29JUN27 97.50 C 0.00 0.00 0.00 11.29 -0.47 26 0 48 0
29JUN27 100.00 C 0.00 0.00 0.00 10.41 -0.10 27 0 13 0
29JUN27 102.50 C 0.00 0.00 0.00 9.04 -0.09 27 0 30 0
29JUN27 105.00 C 0.00 0.00 0.00 8.04 -0.07 27 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 7.16 -0.07 27 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 6.32 -0.05 27 0 113 0
29JUN27 112.50 C 0.00 0.00 0.00 5.61 -0.05 27 0 32 0
29JUN27 115.00 C 0.00 0.00 0.00 4.90 -0.05 27 0 111 0
29JUN27 117.50 C 0.00 0.00 0.00 4.35 -0.03 27 0 34 0
29JUN27 120.00 C 0.00 0.00 0.00 3.80 -0.15 27 0 1 0
29JUN27 122.50 C 0.00 0.00 0.00 3.34 -0.12 27 0 5 0
29JUN27 125.00 C 0.00 0.00 0.00 3.01 -0.02 27 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 27.66 +0.08 25 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 25.75 +0.39 25 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 23.69 +0.23 25 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 21.62 -0.07 24 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 19.84 -0.11 24 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 18.13 -0.21 24 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 16.60 -0.19 25 0 15 0
29SEP27 92.50 C 0.00 0.00 0.00 15.17 -0.19 25 0 15 0
29SEP27 95.00 C 0.00 0.00 0.00 13.81 -0.17 25 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 12.56 -0.17 25 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 11.38 -0.15 25 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 10.32 -0.14 25 0 0 0
29SEP27 105.00 C 8.90 8.90 8.90 9.28 -0.12 25 4 4 +4
29SEP27 107.50 C 0.00 0.00 0.00 8.40 -0.12 26 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 7.52 -0.12 26 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 6.78 -0.10 26 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 6.07 -0.10 26 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 5.41 -0.08 26 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 4.86 -0.23 26 0 1 0
29SEP27 122.50 C 0.00 0.00 0.00 4.44 -0.08 26 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 3.97 -0.06 26 0 6 0
TOTAL CALL 350 11,885 -44
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 100 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 92 0 120 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 85 0 142 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 79 0 98 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 72 0 112 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 66 0 106 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 60 0 136 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 54 0 83 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 48 0 397 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 43 0 237 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 37 0 95 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 32 0 648 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 27 0 657 0
29SEP26 90.00 P 0.00 0.00 0.00 0.02 0.00 23 0 502 0
29SEP26 92.50 P 0.10 0.10 0.10 0.07 -0.01 22 23 210 0
29SEP26 95.00 P 0.20 0.36 0.20 0.27 -0.01 22 21 297 -6
29SEP26 97.50 P 0.54 0.85 0.54 0.81 +0.02 22 32 278 +31
29SEP26 100.00 P 1.21 1.55 1.20 1.87 +0.10 22 76 252 +46
29SEP26 102.50 P 0.00 0.00 0.00 3.42 +0.15 22 0 32 0
29SEP26 105.00 P 0.00 0.00 0.00 5.47 +0.21 21 0 30 0
29SEP26 107.50 P 0.00 0.00 0.00 7.82 +0.27 21 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 10.30 +0.30 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 12.80 +0.30 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 15.30 +0.30 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 17.80 +0.25 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 20.30 +0.30 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 22.80 +0.30 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 25.30 +0.24 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 52 0 100 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 34 0 25 0
29OCT26 75.00 P 0.05 0.05 0.05 0.01 0.00 30 10 24 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 27 0 44 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 120 0
29OCT26 82.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 84 0
29OCT26 85.00 P 0.00 0.00 0.00 0.09 0.00 24 0 164 0
29OCT26 87.50 P 0.00 0.00 0.00 0.20 0.00 24 0 250 0
29OCT26 90.00 P 0.00 0.00 0.00 0.42 0.00 24 0 158 0
29OCT26 92.50 P 0.80 0.80 0.80 0.81 +0.01 24 1 122 +1
29OCT26 95.00 P 1.24 1.40 1.24 1.41 +0.02 24 33 149 +16
29OCT26 97.50 P 0.00 0.00 0.00 2.30 +0.05 24 0 127 0
29OCT26 100.00 P 2.95 2.95 2.95 3.47 +0.09 25 10 204 +10
29OCT26 102.50 P 0.00 0.00 0.00 4.96 +0.16 25 0 30 0
29OCT26 105.00 P 0.00 0.00 0.00 6.52 -0.04 24 0 8 0
29OCT26 107.50 P 0.00 0.00 0.00 8.48 +0.19 24 0 15 0
29OCT26 110.00 P 0.00 0.00 0.00 10.63 +0.23 24 0 15 0
29OCT26 112.50 P 0.00 0.00 0.00 12.92 +0.26 24 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 15.32 +0.28 24 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 17.80 +0.25 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 20.30 +0.30 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 22.80 +0.24 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 25.30 +0.24 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 0.01 0.00 26 0 18 0
27NOV26 75.00 P 0.00 0.00 0.00 0.02 0.00 25 0 20 0
27NOV26 77.50 P 0.00 0.00 0.00 0.05 0.00 25 0 20 0
27NOV26 80.00 P 0.00 0.00 0.00 0.11 +0.01 25 0 14 0
27NOV26 82.50 P 0.00 0.00 0.00 0.21 +0.01 25 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.39 +0.02 25 0 49 0
27NOV26 87.50 P 0.00 0.00 0.00 0.68 +0.02 25 0 127 0
27NOV26 90.00 P 1.11 1.11 1.11 1.11 +0.03 25 15 62 +15
27NOV26 92.50 P 1.60 1.60 1.60 1.68 +0.05 25 1 42 +1
27NOV26 95.00 P 0.00 0.00 0.00 2.43 +0.06 25 0 86 0
27NOV26 97.50 P 0.00 0.00 0.00 3.40 +0.09 25 0 63 0
27NOV26 100.00 P 0.00 0.00 0.00 4.62 +0.14 25 0 75 0
27NOV26 102.50 P 0.00 0.00 0.00 6.08 +0.18 25 0 157 0
27NOV26 105.00 P 0.00 0.00 0.00 7.79 +0.18 25 0 17 0
27NOV26 107.50 P 0.00 0.00 0.00 9.62 +0.20 25 0 15 0
27NOV26 110.00 P 0.00 0.00 0.00 11.62 +0.23 25 0 13 0
27NOV26 112.50 P 0.00 0.00 0.00 13.74 +0.25 25 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 15.97 +0.27 25 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 18.28 +0.25 25 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 20.64 +0.17 25 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 23.05 +0.19 25 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 25.49 +0.39 25 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 31 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 26 0 127 0
30DEC26 70.00 P 0.00 0.00 0.00 0.02 0.00 26 0 119 0
30DEC26 72.50 P 0.00 0.00 0.00 0.04 0.00 25 0 28 0
30DEC26 75.00 P 0.00 0.00 0.00 0.07 0.00 25 0 67 0
30DEC26 77.50 P 0.00 0.00 0.00 0.13 -0.01 24 0 52 0
30DEC26 80.00 P 0.00 0.00 0.00 0.24 0.00 24 0 267 0
30DEC26 82.50 P 0.00 0.00 0.00 0.43 0.00 25 0 34 0
30DEC26 85.00 P 0.00 0.00 0.00 0.70 0.00 25 0 72 0
30DEC26 87.50 P 0.00 0.00 0.00 1.10 +0.02 25 0 141 0
30DEC26 90.00 P 0.00 0.00 0.00 1.63 +0.02 25 0 65 0
30DEC26 92.50 P 0.00 0.00 0.00 2.30 +0.05 25 0 78 0
30DEC26 95.00 P 0.00 0.00 0.00 3.13 +0.07 24 0 195 0
30DEC26 97.50 P 0.00 0.00 0.00 4.15 +0.09 24 0 107 0
30DEC26 100.00 P 5.22 5.22 5.22 5.39 +0.13 24 15 75 +15
30DEC26 102.50 P 0.00 0.00 0.00 6.82 +0.16 24 0 7 0
30DEC26 105.00 P 0.00 0.00 0.00 8.29 0.00 24 0 20 0
30DEC26 107.50 P 0.00 0.00 0.00 10.17 +0.15 24 0 6 0
30DEC26 110.00 P 0.00 0.00 0.00 12.09 +0.18 24 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 14.13 +0.20 24 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 15.97 -0.09 22 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 18.28 -0.15 22 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 20.64 -0.06 22 0 1 0
30DEC26 122.50 P 0.00 0.00 0.00 23.17 +0.15 24 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 25.58 +0.36 25 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 27 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 0.02 0.00 26 0 3 0
30MAR27 62.50 P 0.00 0.00 0.00 0.03 0.00 26 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 0.00 25 0 105 0
30MAR27 70.00 P 0.00 0.00 0.00 0.15 0.00 25 0 111 0
30MAR27 72.50 P 0.00 0.00 0.00 0.25 +0.01 25 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 0.38 +0.01 25 0 1,304 0
30MAR27 77.50 P 0.00 0.00 0.00 0.58 +0.01 25 0 11 0
30MAR27 80.00 P 0.00 0.00 0.00 0.85 +0.02 25 0 171 0
30MAR27 82.50 P 0.00 0.00 0.00 1.23 +0.02 25 0 51 0
30MAR27 85.00 P 0.00 0.00 0.00 1.66 +0.02 25 0 23 0
30MAR27 87.50 P 0.00 0.00 0.00 2.18 +0.02 24 0 76 0
30MAR27 90.00 P 0.00 0.00 0.00 2.85 +0.04 24 0 35 0
30MAR27 92.50 P 0.00 0.00 0.00 3.65 +0.05 24 0 45 0
30MAR27 95.00 P 0.00 0.00 0.00 4.61 +0.08 24 0 146 0
30MAR27 97.50 P 0.00 0.00 0.00 5.72 +0.11 24 0 105 0
30MAR27 100.00 P 0.00 0.00 0.00 6.98 +0.13 24 0 120 0
30MAR27 102.50 P 0.00 0.00 0.00 8.39 +0.15 25 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 9.71 -0.04 24 0 15 0
30MAR27 107.50 P 0.00 0.00 0.00 11.67 +0.24 25 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 13.49 +0.25 25 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 15.30 +0.20 25 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 16.80 -0.25 22 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 18.88 -0.40 22 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 21.03 -0.39 22 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 23.28 -0.34 21 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 25.58 -0.13 20 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.07 +0.01 28 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 0.11 0.00 27 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 0.18 +0.01 27 0 2 0
29JUN27 65.00 P 0.00 0.00 0.00 0.29 +0.03 28 0 3 0
29JUN27 67.50 P 0.00 0.00 0.00 0.41 +0.03 27 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 0.58 +0.03 27 0 2 0
29JUN27 72.50 P 0.00 0.00 0.00 0.83 +0.04 27 0 1 0
29JUN27 75.00 P 0.00 0.00 0.00 1.13 +0.06 27 0 12 0
29JUN27 77.50 P 0.00 0.00 0.00 1.49 +0.07 27 0 80 0
29JUN27 80.00 P 0.00 0.00 0.00 2.02 +0.08 28 0 81 0
29JUN27 82.50 P 0.00 0.00 0.00 2.58 +0.10 28 0 3 0
29JUN27 85.00 P 0.00 0.00 0.00 3.23 +0.11 28 0 3 0
29JUN27 87.50 P 0.00 0.00 0.00 4.01 +0.13 28 0 15 0
29JUN27 90.00 P 0.00 0.00 0.00 4.85 +0.15 28 0 8 0
29JUN27 92.50 P 0.00 0.00 0.00 5.86 +0.16 28 0 30 0
29JUN27 95.00 P 0.00 0.00 0.00 6.93 +0.18 28 0 20 0
29JUN27 97.50 P 0.00 0.00 0.00 8.15 +0.19 28 0 2 0
29JUN27 100.00 P 0.00 0.00 0.00 9.45 +0.22 28 0 2 0
29JUN27 102.50 P 0.00 0.00 0.00 10.88 +0.22 28 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 12.39 +0.24 28 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 14.03 +0.65 29 0 15 0
29JUN27 110.00 P 0.00 0.00 0.00 15.73 +0.26 29 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 17.56 +0.27 29 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 19.43 +0.28 29 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 21.44 +0.29 29 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 23.48 +0.29 30 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 25.61 +0.30 30 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 27.80 +0.30 31 0 0 0
29SEP27 75.00 P 1.70 1.70 1.70 1.51 +0.03 26 17 17 +17
29SEP27 77.50 P 0.00 0.00 0.00 1.97 +0.05 26 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 2.48 +0.07 26 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 3.11 +0.07 27 0 1 0
29SEP27 85.00 P 0.00 0.00 0.00 3.81 +0.09 27 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 4.62 +0.10 27 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 5.52 +0.12 27 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 6.52 +0.12 27 0 2 0
29SEP27 95.00 P 0.00 0.00 0.00 7.63 +0.14 27 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 8.84 +0.14 27 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 10.14 +0.17 27 0 5 0
29SEP27 102.50 P 0.00 0.00 0.00 11.56 +0.17 27 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 13.04 +0.20 27 0 15 0
29SEP27 107.50 P 0.00 0.00 0.00 14.67 +0.20 27 0 30 0
29SEP27 110.00 P 0.00 0.00 0.00 16.32 +0.20 27 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 18.12 +0.22 28 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 19.97 +0.23 28 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 21.90 +0.25 28 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 23.92 +0.25 28 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 25.97 +0.25 29 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 28.13 +0.27 29 0 0 0
TOTAL PUT 254 11,426 +146
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$ 17.970
29SEP26 9.75 C 0.00 0.00 0.00 8.31 -0.09 180 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 8.04 -0.11 164 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.56 -0.09 161 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.06 -0.10 149 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.57 -0.09 140 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.06 -0.09 126 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.56 -0.09 115 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.07 -0.08 107 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.57 -0.08 97 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.07 -0.08 86 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.55 -0.14 72 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 2.99 -0.17 37 0 10 0
29SEP26 15.50 C 0.00 0.00 0.00 2.49 -0.15 30 0 48 0
29SEP26 16.00 C 0.00 0.00 0.00 1.99 -0.15 23 0 77 0
29SEP26 16.50 C 0.00 0.00 0.00 1.51 -0.15 27 0 1,312 0
29SEP26 17.00 C 0.00 0.00 0.00 1.07 -0.14 28 0 114 0
29SEP26 17.50 C 0.00 0.00 0.00 0.69 -0.12 28 0 108 0
29SEP26 18.00 C 0.48 0.48 0.48 0.39 -0.10 28 20 283 +20
29SEP26 18.50 C 0.00 0.00 0.00 0.19 -0.08 27 0 270 0
29SEP26 19.00 C 0.00 0.00 0.00 0.09 -0.04 28 0 264 0
29SEP26 19.50 C 0.00 0.00 0.00 0.04 -0.02 29 0 334 0
29SEP26 20.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 1,278 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 801 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 47 0 318 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 56 0 51 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 64 0 10 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 79 0 7 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 6.60 -0.12 80 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 6.10 -0.08 73 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.61 -0.05 68 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.11 -0.06 62 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.62 -0.05 57 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.12 -0.12 51 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.60 -0.13 43 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.04 -0.21 27 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.57 -0.15 28 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.11 -0.15 27 0 27 0
29OCT26 16.50 C 0.00 0.00 0.00 1.69 -0.15 27 0 15 0
29OCT26 17.00 C 0.00 0.00 0.00 1.31 -0.14 27 0 33 0
29OCT26 17.50 C 0.00 0.00 0.00 0.99 -0.12 28 0 186 0
29OCT26 18.00 C 0.00 0.00 0.00 0.71 -0.12 27 0 164 0
29OCT26 18.50 C 0.52 0.52 0.52 0.49 -0.10 27 6 153 0
29OCT26 19.00 C 0.35 0.35 0.35 0.33 -0.08 27 2 387 0
29OCT26 19.50 C 0.00 0.00 0.00 0.22 -0.07 28 0 265 0
29OCT26 20.00 C 0.17 0.17 0.17 0.14 -0.05 28 170 456 +170
29OCT26 21.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 118 0
29OCT26 22.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 50 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 31 0 40 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 9 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 5.16 -0.09 50 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 4.64 -0.14 43 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.16 -0.14 40 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.71 -0.11 40 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.13 -0.15 28 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.69 -0.15 29 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.28 -0.14 29 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.89 -0.14 29 0 12 0
27NOV26 17.00 C 0.00 0.00 0.00 1.54 -0.13 29 0 12 0
27NOV26 17.50 C 0.00 0.00 0.00 1.25 -0.11 29 0 13 0
27NOV26 18.00 C 0.00 0.00 0.00 0.98 -0.10 29 0 139 0
27NOV26 18.50 C 0.00 0.00 0.00 0.75 -0.10 29 0 59 0
27NOV26 19.00 C 0.00 0.00 0.00 0.56 -0.09 28 0 66 0
27NOV26 19.50 C 0.00 0.00 0.00 0.44 -0.07 29 0 9 0
27NOV26 20.00 C 0.00 0.00 0.00 0.32 -0.06 29 0 33 0
27NOV26 21.00 C 0.18 0.18 0.18 0.16 -0.04 29 36 50 0
27NOV26 22.00 C 0.00 0.00 0.00 0.08 -0.02 29 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 33 0
27NOV26 24.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 60 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 8.42 -0.09 71 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 8.17 -0.09 68 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.68 -0.08 64 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.19 -0.08 60 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.70 -0.08 56 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.21 -0.08 52 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.71 -0.11 48 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.23 -0.11 45 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.75 -0.11 42 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.27 -0.12 39 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.80 -0.09 36 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.25 -0.23 29 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 2.83 -0.15 29 0 100 0
30DEC26 16.00 C 0.00 0.00 0.00 2.44 -0.14 29 0 337 0
30DEC26 16.50 C 0.00 0.00 0.00 2.08 -0.14 29 0 800 0
30DEC26 17.00 C 0.00 0.00 0.00 1.76 -0.12 29 0 1,014 0
30DEC26 17.50 C 0.00 0.00 0.00 1.51 -0.11 30 0 400 0
30DEC26 18.00 C 0.00 0.00 0.00 1.22 -0.10 30 0 101 0
30DEC26 18.50 C 0.00 0.00 0.00 0.98 -0.10 29 0 6 0
30DEC26 19.00 C 0.00 0.00 0.00 0.79 -0.09 29 0 52 0
30DEC26 19.50 C 0.00 0.00 0.00 0.64 -0.08 29 0 63 0
30DEC26 20.00 C 0.00 0.00 0.00 0.51 -0.07 30 0 69 0
30DEC26 21.00 C 0.00 0.00 0.00 0.31 -0.05 30 0 20 0
30DEC26 22.00 C 0.00 0.00 0.00 0.18 -0.03 29 0 330 0
30DEC26 23.00 C 0.00 0.00 0.00 0.10 -0.02 29 0 4 0
30DEC26 24.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 104 0
30DEC26 25.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 36 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 46 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 7.81 -0.08 52 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 7.32 -0.09 48 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.84 -0.10 45 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.37 -0.09 43 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.90 -0.10 41 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.43 -0.11 39 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.97 -0.12 37 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.52 -0.14 35 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.10 -0.14 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.69 -0.14 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.21 -0.13 30 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.86 -0.13 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.54 -0.12 30 0 21 0
30MAR27 17.00 C 0.00 0.00 0.00 2.24 -0.11 30 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 1.96 -0.11 30 0 7 0
30MAR27 18.00 C 0.00 0.00 0.00 1.71 -0.11 30 0 33 0
30MAR27 18.50 C 0.00 0.00 0.00 1.49 -0.10 30 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 1.33 -0.09 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.14 -0.09 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.98 -0.02 30 0 32 0
30MAR27 21.00 C 0.00 0.00 0.00 0.71 -0.05 30 0 17 0
30MAR27 22.00 C 0.00 0.00 0.00 0.51 -0.05 30 0 19 0
30MAR27 23.00 C 0.00 0.00 0.00 0.36 -0.04 30 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.25 -0.03 30 0 45 0
30MAR27 25.00 C 0.00 0.00 0.00 0.17 -0.03 30 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.12 -0.02 30 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 7.45 -0.08 48 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 6.97 -0.09 45 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.49 -0.12 42 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.02 -0.14 39 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.57 -0.15 38 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.13 -0.15 36 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.71 -0.14 35 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.30 -0.14 34 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.91 -0.14 33 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.55 -0.14 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.12 -0.12 31 0 15 0
29JUN27 16.50 C 0.00 0.00 0.00 2.81 -0.12 31 0 15 0
29JUN27 17.00 C 0.00 0.00 0.00 2.52 -0.12 31 0 15 0
29JUN27 17.50 C 0.00 0.00 0.00 2.26 -0.11 31 0 15 0
29JUN27 18.00 C 0.00 0.00 0.00 2.02 -0.10 31 0 9 0
29JUN27 18.50 C 0.00 0.00 0.00 1.79 -0.10 31 0 7 0
29JUN27 19.00 C 0.00 0.00 0.00 1.59 -0.09 31 0 4 0
29JUN27 19.50 C 0.00 0.00 0.00 1.45 -0.08 32 0 2 0
29JUN27 20.00 C 0.00 0.00 0.00 1.28 -0.08 31 0 31 0
29JUN27 21.00 C 0.00 0.00 0.00 0.99 -0.07 31 0 12 0
29JUN27 22.00 C 0.00 0.00 0.00 0.76 -0.06 31 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 0.58 -0.04 31 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.43 -0.05 31 0 27 0
29JUN27 25.00 C 0.00 0.00 0.00 0.33 -0.03 31 0 5 0
29JUN27 26.00 C 0.00 0.00 0.00 0.25 -0.02 31 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.18 -0.02 31 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.14 -0.01 31 0 139 0
29SEP27 13.00 C 0.00 0.00 0.00 5.65 -0.14 37 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 5.23 -0.14 36 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 4.83 -0.14 35 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 4.45 -0.14 35 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.09 -0.13 34 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.75 -0.13 34 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 3.43 -0.12 34 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.13 -0.12 33 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 2.86 -0.11 33 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 2.60 -0.10 33 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.36 -0.10 33 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.14 -0.10 33 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.94 -0.09 33 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.76 -0.08 33 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.59 -0.07 33 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.29 -0.07 32 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.05 -0.07 32 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.85 -0.05 32 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.68 -0.05 32 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.56 -0.03 32 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.45 -0.02 32 0 2 0
TOTAL CALL 234 11,773 +190
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 132 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 127 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 117 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 108 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 99 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 90 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 82 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 74 0 80 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 67 0 133 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 59 0 135 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 51 0 65 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 44 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 30 0 271 0
29SEP26 16.50 P 0.00 0.00 0.00 0.03 0.00 29 0 1,459 0
29SEP26 17.00 P 0.00 0.00 0.00 0.08 +0.01 28 0 126 0
29SEP26 17.50 P 0.00 0.00 0.00 0.19 +0.03 27 0 152 0
29SEP26 18.00 P 0.38 0.38 0.38 0.41 +0.06 28 5 250 0
29SEP26 18.50 P 0.00 0.00 0.00 0.71 +0.08 28 0 143 0
29SEP26 19.00 P 0.00 0.00 0.00 1.10 +0.11 28 0 143 0
29SEP26 19.50 P 0.00 0.00 0.00 1.55 +0.13 28 0 28 0
29SEP26 20.00 P 0.00 0.00 0.00 2.03 +0.14 0 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 3.03 +0.15 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.03 +0.15 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.03 +0.15 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.03 +0.15 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.03 +0.15 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.03 +0.15 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.03 +0.15 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.03 +0.15 0 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 46 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 38 0 6 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 33 0 13 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 29 0 7 0
29OCT26 15.00 P 0.00 0.00 0.00 0.02 0.00 28 0 2 0
29OCT26 15.50 P 0.00 0.00 0.00 0.05 0.00 29 0 70 0
29OCT26 16.00 P 0.00 0.00 0.00 0.09 +0.01 28 0 175 0
29OCT26 16.50 P 0.00 0.00 0.00 0.17 +0.01 28 0 138 0
29OCT26 17.00 P 0.00 0.00 0.00 0.29 +0.01 28 0 110 0
29OCT26 17.50 P 0.00 0.00 0.00 0.46 +0.03 28 0 210 0
29OCT26 18.00 P 0.00 0.00 0.00 0.68 +0.04 27 0 94 0
29OCT26 18.50 P 0.96 0.96 0.96 0.95 +0.03 27 30 84 +15
29OCT26 19.00 P 0.00 0.00 0.00 1.30 +0.07 27 0 70 0
29OCT26 19.50 P 0.00 0.00 0.00 1.69 +0.09 27 0 62 0
29OCT26 20.00 P 0.00 0.00 0.00 2.11 +0.10 27 0 18 0
29OCT26 21.00 P 0.00 0.00 0.00 3.04 +0.13 27 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.03 +0.14 0 0 1 0
29OCT26 23.00 P 0.00 0.00 0.00 5.03 +0.14 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.03 +0.15 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 7.03 +0.15 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 8.03 +0.14 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 9.03 +0.14 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 10.03 +0.14 0 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 29 0 6 0
27NOV26 14.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.08 0.00 29 0 1 0
27NOV26 15.50 P 0.00 0.00 0.00 0.13 0.00 29 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 0.22 +0.01 29 0 4 0
27NOV26 16.50 P 0.00 0.00 0.00 0.33 +0.01 29 0 36 0
27NOV26 17.00 P 0.00 0.00 0.00 0.48 +0.01 29 0 34 0
27NOV26 17.50 P 0.00 0.00 0.00 0.67 +0.02 29 0 48 0
27NOV26 18.00 P 0.00 0.00 0.00 0.90 +0.04 29 0 39 0
27NOV26 18.50 P 0.00 0.00 0.00 1.19 +0.07 29 0 49 0
27NOV26 19.00 P 0.00 0.00 0.00 1.51 +0.08 29 0 90 0
27NOV26 19.50 P 0.00 0.00 0.00 1.86 +0.08 29 0 9 0
27NOV26 20.00 P 0.00 0.00 0.00 2.25 +0.10 29 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 3.11 +0.12 29 0 15 0
27NOV26 22.00 P 0.00 0.00 0.00 4.05 +0.14 29 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 5.03 +0.14 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 6.03 +0.15 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 7.03 +0.15 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 8.03 +0.14 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 9.03 +0.14 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 10.03 +0.14 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 36 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 13 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.02 0.00 30 0 112 0
30DEC26 13.50 P 0.00 0.00 0.00 0.03 0.00 29 0 63 0
30DEC26 14.00 P 0.00 0.00 0.00 0.06 0.00 30 0 4 0
30DEC26 14.50 P 0.00 0.00 0.00 0.10 0.00 29 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 0.16 +0.01 30 0 60 0
30DEC26 15.50 P 0.00 0.00 0.00 0.24 +0.01 29 0 115 0
30DEC26 16.00 P 0.00 0.00 0.00 0.35 +0.02 30 0 350 0
30DEC26 16.50 P 0.00 0.00 0.00 0.48 +0.01 29 0 821 0
30DEC26 17.00 P 0.00 0.00 0.00 0.64 +0.02 29 0 1,041 0
30DEC26 17.50 P 0.00 0.00 0.00 0.85 +0.04 29 0 416 0
30DEC26 18.00 P 0.00 0.00 0.00 1.08 +0.04 29 0 168 0
30DEC26 18.50 P 0.00 0.00 0.00 1.36 +0.05 29 0 78 0
30DEC26 19.00 P 0.00 0.00 0.00 1.66 +0.05 29 0 55 0
30DEC26 19.50 P 0.00 0.00 0.00 2.02 +0.08 29 0 13 0
30DEC26 20.00 P 0.00 0.00 0.00 2.39 +0.09 29 0 18 0
30DEC26 21.00 P 0.00 0.00 0.00 3.20 +0.10 29 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 4.09 +0.11 29 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 5.04 +0.14 29 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.03 +0.15 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.03 +0.15 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.03 +0.14 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.03 +0.14 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.03 +0.14 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.04 0.00 30 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.06 0.00 30 0 11 0
30MAR27 13.00 P 0.00 0.00 0.00 0.10 0.00 30 0 24 0
30MAR27 13.50 P 0.00 0.00 0.00 0.14 0.00 30 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.21 +0.01 30 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 0.29 +0.02 30 0 1 0
30MAR27 15.00 P 0.00 0.00 0.00 0.39 +0.02 30 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.51 +0.01 30 0 5 0
30MAR27 16.00 P 0.00 0.00 0.00 0.67 +0.03 30 0 4 0
30MAR27 16.50 P 0.00 0.00 0.00 0.83 +0.02 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.02 +0.03 30 0 3 0
30MAR27 17.50 P 0.00 0.00 0.00 1.24 +0.04 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.49 +0.04 30 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 1.76 +0.06 30 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.05 +0.06 30 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 2.37 +0.07 30 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 2.72 +0.08 30 0 10 0
30MAR27 21.00 P 0.00 0.00 0.00 3.43 +0.02 29 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.23 +0.02 28 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.09 +0.03 27 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.08 +0.17 30 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.04 +0.14 30 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 8.03 +0.14 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.03 +0.14 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.03 +0.14 0 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.07 0.00 31 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 0.11 +0.01 31 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 0.15 0.00 31 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 0.21 +0.01 31 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.28 0.00 31 0 18 0
29JUN27 13.50 P 0.00 0.00 0.00 0.38 +0.01 31 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.47 0.00 31 0 60 0
29JUN27 14.50 P 0.00 0.00 0.00 0.62 +0.02 31 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 0.78 +0.03 31 0 12 0
29JUN27 15.50 P 0.00 0.00 0.00 0.94 +0.03 31 0 1 0
29JUN27 16.00 P 0.00 0.00 0.00 1.12 +0.03 31 0 2 0
29JUN27 16.50 P 0.00 0.00 0.00 1.32 +0.03 31 0 27 0
29JUN27 17.00 P 0.00 0.00 0.00 1.54 +0.04 30 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.77 +0.06 30 0 15 0
29JUN27 18.00 P 0.00 0.00 0.00 2.03 +0.05 30 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 2.32 +0.07 30 0 15 0
29JUN27 19.00 P 0.00 0.00 0.00 2.62 +0.05 29 0 25 0
29JUN27 19.50 P 0.00 0.00 0.00 2.94 +0.04 29 0 25 0
29JUN27 20.00 P 0.00 0.00 0.00 3.28 +0.04 29 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 3.99 +0.04 29 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.75 +0.02 28 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.57 +0.03 27 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.41 +0.03 26 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.30 +0.09 25 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 8.17 +0.08 16 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.08 +0.08 0 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.24 +0.33 31 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.45 +0.01 32 0 1 0
29SEP27 13.50 P 0.00 0.00 0.00 0.55 +0.01 32 0 1 0
29SEP27 14.00 P 0.00 0.00 0.00 0.67 +0.02 31 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.82 +0.02 31 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.98 +0.02 31 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.17 +0.04 31 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.37 +0.04 31 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.59 +0.05 31 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.82 +0.04 31 0 2 0
29SEP27 17.50 P 0.00 0.00 0.00 2.08 +0.06 31 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.35 +0.06 31 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.63 +0.07 31 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.93 +0.06 31 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.24 +0.07 30 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.57 +0.08 30 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 4.26 +0.08 30 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 5.00 +0.06 29 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 5.78 +0.05 29 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 6.59 +0.05 28 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 7.43 +0.05 27 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 8.30 +0.06 25 0 0 0
TOTAL PUT 35 12,771 +15
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MET - MEITUAN DIANPING CLOSING PRICE HK$ 74.750
18SEP26 55.00 C 0.00 0.00 0.00 19.80 -0.26 150 0 0 0
18SEP26 56.00 C 0.00 0.00 0.00 18.80 -0.27 142 0 0 0
18SEP26 57.00 C 0.00 0.00 0.00 17.80 -0.26 134 0 0 0
18SEP26 58.00 C 0.00 0.00 0.00 16.80 -0.25 126 0 0 0
18SEP26 59.00 C 0.00 0.00 0.00 15.80 -0.27 118 0 0 0
18SEP26 60.00 C 0.00 0.00 0.00 14.80 -0.25 111 0 0 0
18SEP26 61.00 C 0.00 0.00 0.00 13.81 -0.26 107 0 0 0
18SEP26 62.00 C 0.00 0.00 0.00 12.81 -0.26 100 0 0 0
18SEP26 63.00 C 0.00 0.00 0.00 11.81 -0.26 92 0 0 0
18SEP26 64.00 C 0.00 0.00 0.00 10.81 -0.26 85 0 0 0
18SEP26 65.00 C 0.00 0.00 0.00 9.82 -0.25 80 0 0 0
18SEP26 66.00 C 0.00 0.00 0.00 8.83 -0.25 75 0 0 0
18SEP26 67.00 C 0.00 0.00 0.00 7.84 -0.24 69 0 0 0
18SEP26 68.00 C 0.00 0.00 0.00 6.85 -0.25 63 0 0 0
18SEP26 69.00 C 0.00 0.00 0.00 5.88 -0.25 59 0 0 0
18SEP26 70.00 C 0.00 0.00 0.00 4.80 -0.39 39 0 0 0
18SEP26 71.00 C 0.00 0.00 0.00 4.01 -0.22 52 0 0 0
18SEP26 72.00 C 0.00 0.00 0.00 2.94 -0.47 37 0 0 0
18SEP26 73.00 C 0.00 0.00 0.00 2.18 -0.47 40 0 2 0
18SEP26 74.00 C 0.00 0.00 0.00 1.64 -0.35 45 0 7 0
18SEP26 75.00 C 1.80 2.10 1.06 1.06 -0.43 43 65 439 -38
18SEP26 76.00 C 1.11 1.50 0.76 0.69 -0.35 44 204 287 -75
18SEP26 77.00 C 0.73 1.04 0.46 0.40 -0.27 43 259 297 +81
18SEP26 78.00 C 0.48 0.65 0.32 0.22 -0.24 43 50 200 +13
18SEP26 79.00 C 0.35 0.41 0.23 0.12 -0.16 44 82 100 +41
18SEP26 80.00 C 0.22 0.23 0.15 0.06 -0.11 44 13 145 0
18SEP26 81.00 C 0.13 0.13 0.13 0.03 -0.07 45 5 185 0
18SEP26 82.00 C 0.08 0.10 0.08 0.01 -0.04 43 15 220 -11
18SEP26 83.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 208 0
18SEP26 84.00 C 0.05 0.05 0.05 0.01 -0.01 53 7 206 0
18SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 57 0 88 0
18SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
18SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 67 0 45 0
18SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 71 0 22 0
18SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
18SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 80 0 132 0
18SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 84 0 2 0
18SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 88 0 61 0
18SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 92 0 8 0
18SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 96 0 10 0
18SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 100 0 21 0
18SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 104 0 1 0
18SEP26 97.00 C 0.00 0.00 0.00 0.01 0.00 107 0 30 0
18SEP26 98.00 C 0.00 0.00 0.00 0.01 0.00 111 0 5 0
18SEP26 99.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
18SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
18SEP26 101.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
18SEP26 102.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
25SEP26 55.00 C 0.00 0.00 0.00 20.08 0.00 116 0 0 0
25SEP26 56.00 C 0.00 0.00 0.00 19.10 +0.02 112 0 0 0
25SEP26 57.00 C 0.00 0.00 0.00 18.10 +0.02 106 0 0 0
25SEP26 58.00 C 0.00 0.00 0.00 17.08 0.00 99 0 0 0
25SEP26 59.00 C 0.00 0.00 0.00 16.09 0.00 94 0 0 0
25SEP26 60.00 C 0.00 0.00 0.00 15.11 +0.02 90 0 0 0
25SEP26 61.00 C 0.00 0.00 0.00 14.10 -0.01 84 0 0 0
25SEP26 62.00 C 0.00 0.00 0.00 12.81 -0.30 44 0 0 0
25SEP26 63.00 C 0.00 0.00 0.00 11.81 -0.31 40 0 0 0
25SEP26 64.00 C 0.00 0.00 0.00 10.82 -0.31 40 0 0 0
25SEP26 65.00 C 0.00 0.00 0.00 9.83 -0.32 39 0 0 0
25SEP26 66.00 C 0.00 0.00 0.00 8.86 -0.32 40 0 0 0
25SEP26 67.00 C 0.00 0.00 0.00 7.90 -0.33 40 0 0 0
25SEP26 68.00 C 0.00 0.00 0.00 6.97 -0.34 40 0 0 0
25SEP26 69.00 C 0.00 0.00 0.00 6.16 -0.11 44 0 0 0
25SEP26 70.00 C 0.00 0.00 0.00 5.31 -0.23 43 0 0 0
25SEP26 71.00 C 0.00 0.00 0.00 4.49 -0.27 42 0 0 0
25SEP26 72.00 C 0.00 0.00 0.00 3.58 -0.41 38 0 1 0
25SEP26 73.00 C 0.00 0.00 0.00 2.93 -0.36 38 0 0 0
25SEP26 74.00 C 0.00 0.00 0.00 2.45 -0.23 41 0 1 0
25SEP26 75.00 C 2.26 2.50 2.00 1.92 -0.24 40 6 10 +5
25SEP26 76.00 C 0.00 0.00 0.00 1.49 -0.22 40 0 0 0
25SEP26 77.00 C 1.50 1.74 1.50 1.15 -0.21 41 12 12 +12
25SEP26 78.00 C 0.00 0.00 0.00 0.85 -0.19 40 0 31 0
25SEP26 79.00 C 1.00 1.00 0.91 0.62 -0.19 40 16 32 +16
25SEP26 80.00 C 0.66 0.72 0.61 0.44 -0.17 40 60 175 +58
25SEP26 81.00 C 0.52 0.56 0.52 0.31 -0.13 40 16 46 +16
25SEP26 82.00 C 0.40 0.40 0.40 0.21 -0.11 40 15 22 +15
25SEP26 83.00 C 0.32 0.32 0.32 0.14 -0.08 40 15 32 +15
25SEP26 84.00 C 0.00 0.00 0.00 0.09 -0.06 40 0 0 0
25SEP26 85.00 C 0.00 0.00 0.00 0.06 -0.05 40 0 3 0
25SEP26 86.00 C 0.11 0.11 0.11 0.04 -0.03 41 15 15 +15
25SEP26 87.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 0 0
25SEP26 88.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
25SEP26 89.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
25SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
25SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
25SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
25SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
25SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
25SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 45.07 +0.02 251 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 44.05 0.00 240 0 400 0
29SEP26 32.00 C 0.00 0.00 0.00 43.07 +0.02 235 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 42.07 +0.02 227 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 41.07 -0.06 219 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 40.06 0.00 211 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 39.08 -0.05 206 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 38.05 -0.03 195 0 6,900 0
29SEP26 38.00 C 0.00 0.00 0.00 37.08 -0.02 192 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 36.07 +0.01 184 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 35.07 +0.01 178 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 34.09 -0.05 174 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 33.09 -0.05 168 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 32.09 +0.02 161 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 31.09 +0.02 156 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 30.11 +0.04 152 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 29.08 -0.07 143 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 28.08 -0.07 137 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 27.08 -0.07 132 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 26.08 0.00 127 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 25.11 -0.05 124 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 22.59 0.00 109 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 20.11 -0.06 99 0 20 0
29SEP26 57.50 C 0.00 0.00 0.00 17.62 +0.01 87 10 0 -10
29SEP26 60.00 C 0.00 0.00 0.00 15.14 +0.01 77 0 193 0
29SEP26 62.50 C 0.00 0.00 0.00 12.34 -0.31 39 0 63 0
29SEP26 65.00 C 0.00 0.00 0.00 9.89 -0.32 38 0 656 0
29SEP26 67.50 C 0.00 0.00 0.00 7.54 -0.33 38 0 498 0
29SEP26 70.00 C 0.00 0.00 0.00 5.47 -0.39 40 0 6,374 0
29SEP26 72.50 C 4.40 4.40 4.40 3.60 -0.22 39 6 2,372 +5
29SEP26 75.00 C 2.53 3.07 2.24 2.24 -0.17 39 342 2,562 -117
29SEP26 77.50 C 1.47 1.75 1.27 1.23 -0.25 39 368 2,634 +158
29SEP26 80.00 C 0.82 1.07 0.65 0.62 -0.17 38 103 8,326 +4
29SEP26 82.50 C 0.51 0.51 0.44 0.28 -0.11 38 122 5,384 -103
29SEP26 85.00 C 0.28 0.34 0.24 0.12 -0.06 38 3,661 11,594 +1,296
29SEP26 87.50 C 0.15 0.20 0.15 0.05 -0.03 39 233 9,009 +1
29SEP26 90.00 C 0.12 0.14 0.08 0.02 -0.01 40 138 13,277 +2
29SEP26 92.50 C 0.08 0.08 0.08 0.01 0.00 41 46 3,841 -26
29SEP26 95.00 C 0.07 0.07 0.06 0.01 0.00 46 109 10,164 -109
29SEP26 97.50 C 0.04 0.04 0.04 0.01 0.00 50 64 2,219 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 54 0 14,998 -600
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 59 0 6,511 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 63 0 3,140 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 66 0 1,822 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 70 0 7,008 0
29SEP26 112.50 C 0.01 0.01 0.01 0.01 0.00 74 38 1,447 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 77 0 3,391 0
29SEP26 117.50 C 0.01 0.01 0.01 0.01 0.00 81 8 5,793 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 84 0 3,627 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 87 0 1,542 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1,542 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 94 0 540 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 97 0 2,806 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 100 0 335 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 102 0 459 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 105 0 218 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 108 0 696 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 111 0 260 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 113 0 543 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 116 0 188 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 119 0 976 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 121 0 239 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 124 0 229 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 126 0 1,223 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 128 0 1,326 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 131 0 57 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 135 0 150 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 137 0 120 0
29OCT26 30.00 C 0.00 0.00 0.00 45.17 +0.04 144 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 44.17 +0.04 139 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 43.18 +0.04 135 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 42.19 +0.04 131 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 41.19 +0.04 127 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 40.19 -0.05 122 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 39.20 +0.03 119 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 38.20 +0.03 114 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 37.21 +0.03 111 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 36.22 -0.05 108 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 35.22 +0.03 104 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 34.24 -0.06 101 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 33.24 +0.03 97 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 32.25 +0.04 94 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 31.25 +0.04 91 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 30.25 +0.03 87 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 29.26 +0.04 84 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 28.27 +0.04 81 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 27.27 +0.04 78 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 26.28 +0.03 75 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 25.29 +0.03 73 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 22.83 +0.04 66 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 20.40 +0.04 61 10 10 +10
29OCT26 57.50 C 0.00 0.00 0.00 17.98 +0.03 56 0 0 0
29OCT26 60.00 C 16.42 17.41 16.42 15.53 -0.11 50 6 6 +6
29OCT26 62.50 C 0.00 0.00 0.00 12.86 -0.36 39 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 10.88 -0.05 42 0 30 0
29OCT26 67.50 C 0.00 0.00 0.00 8.83 -0.28 40 0 30 0
29OCT26 70.00 C 7.78 7.78 6.95 6.97 -0.29 39 61 1,589 +61
29OCT26 72.50 C 0.00 0.00 0.00 5.38 -0.17 39 0 943 0
29OCT26 75.00 C 4.52 4.92 4.29 4.09 -0.27 39 61 1,209 +47
29OCT26 77.50 C 3.30 3.72 3.17 3.00 -0.34 39 82 2,224 +2
29OCT26 80.00 C 2.50 2.65 2.25 2.21 -0.26 39 119 1,981 +67
29OCT26 82.50 C 1.96 2.10 1.64 1.56 -0.23 39 343 1,086 +48
29OCT26 85.00 C 1.34 1.50 1.20 1.07 -0.19 39 35 2,142 +9
29OCT26 87.50 C 1.04 1.13 0.87 0.72 -0.15 39 62 2,622 0
29OCT26 90.00 C 0.80 0.80 0.75 0.47 -0.12 39 21 3,795 +6
29OCT26 92.50 C 0.00 0.00 0.00 0.30 -0.09 39 0 2,178 0
29OCT26 95.00 C 0.41 0.47 0.35 0.19 -0.07 39 85 4,384 +14
29OCT26 97.50 C 0.00 0.00 0.00 0.12 -0.05 39 0 2,452 0
29OCT26 100.00 C 0.26 0.26 0.24 0.08 -0.03 39 112 1,929 -4
29OCT26 102.50 C 0.21 0.21 0.21 0.05 -0.02 39 41 1,123 +41
29OCT26 105.00 C 0.18 0.18 0.17 0.03 -0.01 39 70 1,243 0
29OCT26 107.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 623 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 915 0
29OCT26 112.50 C 0.13 0.13 0.13 0.01 0.00 41 155 447 -144
29OCT26 115.00 C 0.11 0.11 0.11 0.01 0.00 43 234 529 -10
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 45 0 127 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 47 0 335 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 49 0 106 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 51 0 38 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 52 0 100 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 54 0 35 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 56 0 200 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 57 0 212 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 59 0 300 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 61 0 212 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 62 0 88 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 64 0 100 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 68 0 5 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 69 0 14 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 77 0 153 0
27NOV26 30.00 C 0.00 0.00 0.00 45.19 +0.06 109 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 44.20 +0.07 105 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 43.21 +0.07 102 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 42.22 +0.07 99 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 41.23 +0.07 96 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 40.24 0.00 93 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 39.24 +0.07 90 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 38.25 +0.08 87 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 37.25 +0.07 84 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 36.26 -0.01 81 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 35.26 +0.07 78 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 34.27 -0.03 75 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 33.28 +0.07 73 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 32.30 +0.09 71 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 31.31 +0.10 69 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 30.33 +0.08 67 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 29.36 +0.08 65 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 28.43 +0.12 65 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 27.46 +0.12 63 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 26.47 +0.10 61 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 25.48 +0.07 59 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 23.09 +0.07 55 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 20.72 +0.06 52 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 18.41 +0.03 49 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 16.15 0.00 47 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 14.07 +0.01 46 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 11.69 -0.33 41 0 15 0
27NOV26 67.50 C 0.00 0.00 0.00 10.05 -0.19 42 0 30 0
27NOV26 70.00 C 0.00 0.00 0.00 8.37 -0.21 41 0 95 0
27NOV26 72.50 C 0.00 0.00 0.00 6.89 -0.18 41 0 436 0
27NOV26 75.00 C 6.10 6.10 5.85 5.61 -0.26 41 17 406 +10
27NOV26 77.50 C 4.73 4.73 4.63 4.62 -0.23 42 16 507 -8
27NOV26 80.00 C 3.88 3.89 3.81 3.66 -0.27 41 60 1,092 +33
27NOV26 82.50 C 0.00 0.00 0.00 2.91 -0.22 41 0 505 0
27NOV26 85.00 C 0.00 0.00 0.00 2.27 -0.19 41 0 669 0
27NOV26 87.50 C 2.26 2.26 2.00 1.76 -0.16 41 502 1,478 -500
27NOV26 90.00 C 1.66 1.66 1.66 1.35 -0.14 41 1 2,177 +1
27NOV26 92.50 C 1.44 1.46 1.43 1.02 -0.12 41 58 2,490 -14
27NOV26 95.00 C 1.17 1.17 1.17 0.77 -0.10 41 100 2,833 -100
27NOV26 97.50 C 0.96 0.96 0.89 0.57 -0.08 41 515 1,327 -383
27NOV26 100.00 C 0.77 0.77 0.73 0.43 -0.06 41 46 1,082 -24
27NOV26 102.50 C 0.00 0.00 0.00 0.31 -0.06 41 0 666 0
27NOV26 105.00 C 0.00 0.00 0.00 0.23 -0.04 41 0 606 0
27NOV26 107.50 C 0.00 0.00 0.00 0.17 -0.03 41 0 337 0
27NOV26 110.00 C 0.00 0.00 0.00 0.12 -0.03 41 0 426 0
27NOV26 112.50 C 0.00 0.00 0.00 0.09 -0.02 41 0 948 0
27NOV26 115.00 C 0.28 0.28 0.28 0.07 -0.01 41 10 280 0
27NOV26 117.50 C 0.00 0.00 0.00 0.05 -0.01 41 0 647 0
27NOV26 120.00 C 0.00 0.00 0.00 0.04 0.00 42 0 413 0
27NOV26 122.50 C 0.00 0.00 0.00 0.03 0.00 42 0 468 0
27NOV26 125.00 C 0.00 0.00 0.00 0.02 0.00 42 0 318 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 40 0 239 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 42 0 350 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 43 0 481 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 44 0 500 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 46 0 200 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 47 0 32 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 49 0 11 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 50 0 4 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 51 0 110 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 52 0 108 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 55 0 100 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 45.71 +0.49 109 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 44.72 +0.49 106 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 43.73 +0.50 103 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 42.70 +0.46 98 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 41.71 +0.46 95 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 40.72 +0.46 92 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 39.72 +0.45 89 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 38.78 +0.47 87 0 4,500 0
30DEC26 38.00 C 0.00 0.00 0.00 37.75 +0.45 83 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 36.38 +0.06 68 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 35.81 +0.46 79 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 34.85 +0.42 77 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 33.89 +0.46 75 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 32.94 +0.47 74 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 31.98 +0.48 72 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 30.46 -0.08 56 0 15,105 0
30DEC26 46.00 C 0.00 0.00 0.00 30.06 +0.47 68 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 29.08 +0.45 66 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 28.10 +0.42 64 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 27.11 +0.37 62 0 601 0
30DEC26 50.00 C 0.00 0.00 0.00 26.13 +0.33 59 0 122 0
30DEC26 52.50 C 0.00 0.00 0.00 23.72 +0.24 55 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 21.38 +0.14 51 0 164 0
30DEC26 57.50 C 0.00 0.00 0.00 19.12 +0.07 49 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 16.98 +0.02 47 0 209 0
30DEC26 62.50 C 0.00 0.00 0.00 14.83 -0.15 44 0 165 0
30DEC26 65.00 C 0.00 0.00 0.00 13.08 -0.04 44 0 289 0
30DEC26 67.50 C 0.00 0.00 0.00 11.21 -0.52 43 0 297 0
30DEC26 70.00 C 0.00 0.00 0.00 9.50 -0.28 41 0 16,635 0
30DEC26 72.50 C 0.00 0.00 0.00 8.12 -0.32 41 3,140 3,305 +1,849
30DEC26 75.00 C 7.57 7.57 7.57 6.91 -0.30 41 15 1,232 0
30DEC26 77.50 C 0.00 0.00 0.00 5.90 -0.21 42 0 1,134 0
30DEC26 80.00 C 5.58 5.58 5.10 4.99 -0.21 42 502 8,739 +439
30DEC26 82.50 C 4.51 4.51 4.33 4.17 -0.21 42 97 5,022 0
30DEC26 85.00 C 0.00 0.00 0.00 3.45 -0.28 42 0 8,106 0
30DEC26 87.50 C 3.08 3.08 3.08 2.84 -0.25 42 5 2,462 -5
30DEC26 90.00 C 2.92 2.92 2.80 2.32 -0.23 42 26 17,982 +8
30DEC26 92.50 C 2.32 2.50 2.20 1.89 -0.21 42 38 3,488 -15
30DEC26 95.00 C 2.03 2.07 1.96 1.54 -0.18 42 29 6,332 -2
30DEC26 97.50 C 1.69 1.77 1.69 1.24 -0.16 42 25 1,754 0
30DEC26 100.00 C 1.51 1.59 1.37 1.00 -0.14 42 335 11,253 +272
30DEC26 102.50 C 1.30 1.30 1.15 0.80 -0.12 42 102 1,176 +102
30DEC26 105.00 C 1.00 1.00 1.00 0.64 -0.10 42 4 4,715 0
30DEC26 107.50 C 0.00 0.00 0.00 0.51 -0.09 42 0 822 0
30DEC26 110.00 C 0.86 0.86 0.86 0.40 -0.08 41 2 6,125 +2
30DEC26 112.50 C 0.00 0.00 0.00 0.32 -0.06 42 0 5,656 0
30DEC26 115.00 C 0.60 0.60 0.60 0.25 -0.06 41 50 2,933 +50
30DEC26 117.50 C 0.57 0.57 0.57 0.20 -0.04 42 15 2,442 0
30DEC26 120.00 C 0.52 0.52 0.52 0.16 -0.03 42 176 2,721 +176
30DEC26 122.50 C 0.00 0.00 0.00 0.12 -0.03 41 0 1,174 0
30DEC26 125.00 C 0.41 0.41 0.41 0.10 -0.02 42 26 954 -26
30DEC26 127.50 C 0.00 0.00 0.00 0.08 -0.02 42 0 1,030 0
30DEC26 130.00 C 0.00 0.00 0.00 0.06 -0.02 42 0 3,444 0
30DEC26 132.50 C 0.00 0.00 0.00 0.05 -0.01 42 0 2,828 0
30DEC26 135.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 1,280 0
30DEC26 137.50 C 0.27 0.27 0.27 0.03 -0.01 42 2 741 0
30DEC26 140.00 C 0.26 0.26 0.26 0.02 -0.01 41 1 1,110 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 606 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 40 0 311 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 41 0 283 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 42 0 941 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 43 0 649 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 44 0 403 0
30DEC26 157.50 C 0.00 0.00 0.00 0.01 0.00 45 0 530 0
30DEC26 160.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,862 0
30DEC26 162.50 C 0.00 0.00 0.00 0.01 0.00 47 0 45 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 48 0 9 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 48 0 50 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 49 0 69 0
30MAR27 30.00 C 0.00 0.00 0.00 45.71 +0.17 75 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 44.72 -0.02 72 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 43.73 -0.05 70 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 42.71 +0.06 66 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 41.75 -0.11 65 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 41.21 +0.30 73 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 40.26 +0.30 71 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 39.26 +0.43 69 0 22,018 0
30MAR27 38.00 C 0.00 0.00 0.00 38.37 +0.30 68 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 37.42 +0.30 67 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 36.49 +0.30 65 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 35.54 +0.29 64 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 34.62 +0.48 63 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 33.65 +0.43 61 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 32.68 +0.21 59 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 31.73 +0.17 57 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 30.78 +0.31 56 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 29.85 +0.25 55 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 28.92 +0.24 53 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 28.01 +0.21 52 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 27.10 +0.17 51 0 4,488 0
30MAR27 52.50 C 0.00 0.00 0.00 24.91 +0.07 49 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 22.80 +0.02 48 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 20.79 -0.01 46 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 18.89 -0.03 46 0 25 0
30MAR27 62.50 C 0.00 0.00 0.00 17.10 -0.02 45 0 51 0
30MAR27 65.00 C 0.00 0.00 0.00 15.43 -0.01 44 0 68 0
30MAR27 67.50 C 0.00 0.00 0.00 13.75 -0.35 43 0 215 0
30MAR27 70.00 C 0.00 0.00 0.00 12.26 -0.21 43 0 12,253 0
30MAR27 72.50 C 0.00 0.00 0.00 10.94 -0.22 42 0 277 0
30MAR27 75.00 C 0.00 0.00 0.00 9.73 -0.17 42 0 547 0
30MAR27 77.50 C 0.00 0.00 0.00 8.67 -0.15 42 0 2,974 0
30MAR27 80.00 C 0.00 0.00 0.00 7.71 -0.17 42 0 2,073 0
30MAR27 82.50 C 7.14 7.14 7.14 6.88 -0.16 43 90 2,031 0
30MAR27 85.00 C 0.00 0.00 0.00 6.11 -0.18 43 0 15,279 0
30MAR27 87.50 C 0.00 0.00 0.00 5.38 -0.19 42 0 3,565 0
30MAR27 90.00 C 5.30 5.30 5.20 4.74 -0.17 42 3 10,337 +1
30MAR27 92.50 C 4.70 4.70 4.64 4.16 -0.16 42 27 512 -27
30MAR27 95.00 C 0.00 0.00 0.00 3.65 -0.15 42 0 2,971 0
30MAR27 97.50 C 3.60 3.60 3.59 3.19 -0.14 42 28 292 0
30MAR27 100.00 C 3.22 3.22 3.17 2.79 -0.13 42 14 1,755 0
30MAR27 102.50 C 3.05 3.05 2.90 2.44 -0.12 42 43 558 0
30MAR27 105.00 C 2.75 2.75 2.75 2.13 -0.10 42 12 759 +12
30MAR27 107.50 C 2.48 2.48 2.48 1.85 -0.10 42 7 477 0
30MAR27 110.00 C 2.19 2.19 2.04 1.61 -0.09 42 211 3,328 +66
30MAR27 112.50 C 0.00 0.00 0.00 1.40 -0.08 42 0 2,454 0
30MAR27 115.00 C 1.82 1.82 1.81 1.22 -0.07 42 200 549 +200
30MAR27 117.50 C 0.00 0.00 0.00 1.06 -0.07 42 0 179 0
30MAR27 120.00 C 1.41 1.42 1.41 0.92 -0.06 42 20 1,215 -20
30MAR27 122.50 C 0.00 0.00 0.00 0.80 -0.05 42 0 402 0
30MAR27 125.00 C 1.20 1.20 1.20 0.69 -0.05 42 30 1,863 -30
30MAR27 127.50 C 0.00 0.00 0.00 0.60 -0.04 42 0 50 0
30MAR27 130.00 C 0.00 0.00 0.00 0.52 -0.04 42 0 217 0
30MAR27 132.50 C 0.00 0.00 0.00 0.45 -0.04 42 0 33 0
30MAR27 135.00 C 0.00 0.00 0.00 0.39 -0.03 42 0 14 0
30MAR27 137.50 C 0.00 0.00 0.00 0.34 -0.03 42 0 130 0
30MAR27 140.00 C 0.00 0.00 0.00 0.29 -0.03 42 0 195 0
30MAR27 142.50 C 0.00 0.00 0.00 0.25 -0.03 42 0 33 0
30MAR27 145.00 C 0.00 0.00 0.00 0.22 -0.02 42 0 188 0
30MAR27 147.50 C 0.00 0.00 0.00 0.19 -0.02 42 0 40 0
30MAR27 150.00 C 0.00 0.00 0.00 0.16 -0.02 42 0 47 0
30MAR27 152.50 C 0.00 0.00 0.00 0.14 -0.02 42 0 135 0
30MAR27 155.00 C 0.00 0.00 0.00 0.12 -0.02 42 0 34 0
30MAR27 157.50 C 0.00 0.00 0.00 0.11 -0.01 42 0 284 0
30MAR27 160.00 C 0.00 0.00 0.00 0.09 -0.01 42 0 67 0
30MAR27 162.50 C 0.00 0.00 0.00 0.08 -0.01 42 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 86 0
30MAR27 167.50 C 0.00 0.00 0.00 0.06 -0.01 42 0 163 0
30MAR27 170.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 62 0
29JUN27 30.00 C 0.00 0.00 0.00 46.53 +0.46 74 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 45.60 +0.47 73 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 44.68 +0.48 72 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 43.75 +0.48 70 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 42.82 +0.47 69 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 41.90 +0.48 67 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 40.95 +0.40 65 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 39.99 +0.40 64 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 39.03 +0.34 62 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 38.07 +0.30 60 0 40 0
29JUN27 40.00 C 0.00 0.00 0.00 37.13 +0.26 59 0 12 0
29JUN27 41.00 C 0.00 0.00 0.00 36.19 +0.21 57 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 35.26 +0.16 56 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 34.34 +0.12 55 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 33.43 +0.03 54 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 32.53 +0.06 53 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 31.65 -0.03 52 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 30.77 -0.07 51 0 80 0
29JUN27 48.00 C 0.00 0.00 0.00 29.91 -0.09 50 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 29.06 -0.11 50 0 80 0
29JUN27 50.00 C 0.00 0.00 0.00 28.22 -0.12 49 0 68 0
29JUN27 52.50 C 0.00 0.00 0.00 26.19 -0.13 48 0 40 0
29JUN27 55.00 C 0.00 0.00 0.00 24.25 -0.14 47 0 113 0
29JUN27 57.50 C 0.00 0.00 0.00 22.41 -0.14 46 0 45 0
29JUN27 60.00 C 0.00 0.00 0.00 20.66 -0.11 45 0 94 0
29JUN27 62.50 C 0.00 0.00 0.00 19.01 -0.09 45 0 33 0
29JUN27 65.00 C 0.00 0.00 0.00 17.46 -0.08 45 0 29 0
29JUN27 67.50 C 0.00 0.00 0.00 15.95 -0.15 44 0 580 0
29JUN27 70.00 C 14.92 14.92 14.92 14.66 -0.24 44 15 381 -1
29JUN27 72.50 C 0.00 0.00 0.00 13.30 -0.17 43 0 344 0
29JUN27 75.00 C 0.00 0.00 0.00 12.13 -0.17 43 0 2,096 0
29JUN27 77.50 C 0.00 0.00 0.00 11.07 -0.10 43 0 440 0
29JUN27 80.00 C 10.65 10.65 10.65 10.09 -0.12 43 5 1,318 +5
29JUN27 82.50 C 9.44 9.44 9.44 9.20 -0.14 43 1 470 -1
29JUN27 85.00 C 0.00 0.00 0.00 8.40 -0.14 43 0 1,298 0
29JUN27 87.50 C 0.00 0.00 0.00 7.64 -0.17 43 0 2,565 0
29JUN27 90.00 C 0.00 0.00 0.00 6.93 -0.16 43 0 4,974 0
29JUN27 92.50 C 0.00 0.00 0.00 6.28 -0.16 43 0 2,862 0
29JUN27 95.00 C 6.22 6.22 6.22 5.69 -0.15 43 1 445 0
29JUN27 97.50 C 0.00 0.00 0.00 5.16 -0.13 43 0 651 0
29JUN27 100.00 C 4.95 4.95 4.95 4.67 -0.12 43 40 2,493 0
29JUN27 102.50 C 4.68 4.68 4.68 4.22 -0.12 43 60 236 0
29JUN27 105.00 C 4.43 4.43 4.34 3.82 -0.11 43 114 746 0
29JUN27 107.50 C 0.00 0.00 0.00 3.45 -0.11 43 0 864 0
29JUN27 110.00 C 0.00 0.00 0.00 3.12 -0.10 43 0 204 0
29JUN27 112.50 C 0.00 0.00 0.00 2.82 -0.09 43 0 156 0
29JUN27 115.00 C 0.00 0.00 0.00 2.55 -0.08 43 0 4,345 0
29JUN27 117.50 C 0.00 0.00 0.00 2.30 -0.08 43 0 112 0
29JUN27 120.00 C 2.60 2.60 2.60 2.08 -0.07 43 1 56 +1
29JUN27 122.50 C 0.00 0.00 0.00 1.88 -0.06 43 0 127 0
29JUN27 125.00 C 0.00 0.00 0.00 1.69 -0.06 43 0 95 0
29JUN27 127.50 C 2.21 2.23 2.21 1.53 -0.06 43 114 100 0
29JUN27 130.00 C 0.00 0.00 0.00 1.38 -0.05 43 0 462 0
29JUN27 132.50 C 0.00 0.00 0.00 1.25 -0.04 43 0 138 0
29JUN27 135.00 C 1.81 1.81 1.81 1.12 -0.05 42 100 230 0
29JUN27 137.50 C 0.00 0.00 0.00 1.02 -0.04 43 0 244 0
29JUN27 140.00 C 0.00 0.00 0.00 0.92 -0.04 43 0 119 0
29JUN27 142.50 C 0.00 0.00 0.00 0.83 -0.03 42 0 303 0
29JUN27 145.00 C 0.00 0.00 0.00 0.75 -0.03 42 0 234 0
29JUN27 147.50 C 0.00 0.00 0.00 0.68 -0.03 43 0 222 0
29JUN27 150.00 C 0.00 0.00 0.00 0.61 -0.03 42 0 415 0
29JUN27 152.50 C 0.00 0.00 0.00 0.55 -0.03 42 0 202 0
29JUN27 155.00 C 0.00 0.00 0.00 0.50 -0.02 42 0 201 0
29JUN27 157.50 C 0.00 0.00 0.00 0.45 -0.02 42 0 210 0
29JUN27 160.00 C 1.01 1.01 1.01 0.41 -0.02 42 44 497 +44
29JUN27 162.50 C 0.00 0.00 0.00 0.37 -0.02 42 0 185 0
29JUN27 165.00 C 0.00 0.00 0.00 0.33 -0.02 42 0 37 0
29JUN27 167.50 C 0.00 0.00 0.00 0.30 -0.02 42 0 1,904 0
29JUN27 170.00 C 0.00 0.00 0.00 0.27 -0.02 42 0 163 0
29SEP27 30.00 C 0.00 0.00 0.00 47.10 +0.46 70 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 46.19 +0.46 69 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 45.23 +0.40 67 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 44.27 +0.34 65 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 43.32 +0.28 63 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 42.37 +0.23 61 0 2 0
29SEP27 36.00 C 0.00 0.00 0.00 41.44 +0.18 60 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 40.51 +0.14 58 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 39.59 +0.09 57 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 38.67 +0.04 56 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 37.77 +0.01 55 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 36.88 -0.03 54 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 36.00 -0.06 53 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 35.13 -0.09 52 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 34.27 -0.12 51 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 33.42 -0.15 51 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 32.58 -0.18 50 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 31.76 -0.20 50 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 30.95 -0.21 49 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 30.15 -0.24 49 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 29.37 -0.23 48 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 27.47 -0.25 47 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 25.65 -0.24 46 0 0 0
29SEP27 57.50 C 24.00 24.00 23.99 23.93 -0.23 46 16 16 +15
29SEP27 60.00 C 0.00 0.00 0.00 22.29 -0.19 45 0 7 0
29SEP27 62.50 C 0.00 0.00 0.00 20.75 -0.15 45 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 19.29 -0.11 45 0 1 0
29SEP27 67.50 C 0.00 0.00 0.00 17.91 -0.09 45 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 16.62 -0.13 44 0 9 0
29SEP27 72.50 C 0.00 0.00 0.00 15.39 -0.19 44 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 14.25 -0.19 44 0 6 0
29SEP27 77.50 C 0.00 0.00 0.00 13.20 +0.01 44 0 10 0
29SEP27 80.00 C 0.00 0.00 0.00 12.24 0.00 44 0 64 0
29SEP27 82.50 C 11.58 11.62 11.58 11.30 -0.05 44 70 188 0
29SEP27 85.00 C 0.00 0.00 0.00 10.47 -0.07 44 0 385 0
29SEP27 87.50 C 0.00 0.00 0.00 9.67 -0.12 43 0 90 0
29SEP27 90.00 C 0.00 0.00 0.00 8.94 -0.11 43 0 50 0
29SEP27 92.50 C 0.00 0.00 0.00 8.26 -0.10 43 0 61 0
29SEP27 95.00 C 0.00 0.00 0.00 7.62 -0.10 43 0 75 0
29SEP27 97.50 C 0.00 0.00 0.00 7.04 -0.08 43 0 112 0
29SEP27 100.00 C 0.00 0.00 0.00 6.50 -0.08 43 0 12 0
29SEP27 102.50 C 6.44 6.44 6.44 6.00 -0.07 43 1 1 +1
29SEP27 105.00 C 0.00 0.00 0.00 5.53 -0.07 43 0 17 0
29SEP27 107.50 C 0.00 0.00 0.00 5.11 -0.06 43 0 20 0
29SEP27 110.00 C 0.00 0.00 0.00 4.71 -0.06 43 0 3 0
29SEP27 112.50 C 5.08 5.08 5.08 4.35 -0.05 43 17 33 +17
29SEP27 115.00 C 0.00 0.00 0.00 4.01 -0.05 43 0 3 0
29SEP27 117.50 C 4.43 4.43 4.43 3.70 -0.05 43 15 19 +15
29SEP27 120.00 C 4.16 4.16 4.00 3.41 -0.05 43 11 41 +10
29SEP27 122.50 C 3.95 3.95 3.95 3.15 -0.04 43 17 46 +17
29SEP27 125.00 C 0.00 0.00 0.00 2.91 -0.03 43 0 27 0
29SEP27 127.50 C 0.00 0.00 0.00 2.68 -0.04 43 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 2.48 -0.03 43 0 38 0
29SEP27 132.50 C 0.00 0.00 0.00 2.29 -0.02 43 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 2.11 -0.03 43 0 80 0
29SEP27 137.50 C 0.00 0.00 0.00 1.95 -0.02 43 0 100 0
29SEP27 140.00 C 0.00 0.00 0.00 1.80 -0.02 43 0 8 0
29SEP27 142.50 C 0.00 0.00 0.00 1.66 -0.02 43 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 1.54 -0.01 43 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 1.42 -0.02 43 0 0 0
29SEP27 150.00 C 2.11 2.11 2.11 1.31 -0.02 43 1 7 +1
29SEP27 152.50 C 0.00 0.00 0.00 1.21 -0.02 43 0 17 0
29SEP27 155.00 C 1.95 1.95 1.95 1.12 -0.01 43 100 132 +97
29SEP27 157.50 C 0.00 0.00 0.00 1.04 -0.01 43 0 22 0
TOTAL CALL 14,943 495,551 +3,105
18SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
18SEP26 56.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
18SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
18SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
18SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
18SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
18SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
18SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
18SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
18SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
18SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 64 0 500 0
18SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 57 0 34 0
18SEP26 67.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 65 0
18SEP26 68.00 P 0.00 0.00 0.00 0.01 -0.02 45 0 16 0
18SEP26 69.00 P 0.07 0.07 0.07 0.03 -0.03 45 10 32 +10
18SEP26 70.00 P 0.10 0.10 0.10 0.06 -0.06 44 4 309 -2
18SEP26 71.00 P 0.00 0.00 0.00 0.13 -0.09 43 2 85 -2
18SEP26 72.00 P 0.24 0.30 0.24 0.27 -0.12 43 60 250 +34
18SEP26 73.00 P 0.38 0.46 0.38 0.50 -0.13 44 47 152 -10
18SEP26 74.00 P 0.84 0.90 0.55 0.82 -0.14 43 139 88 -13
18SEP26 75.00 P 1.00 1.33 0.85 1.30 -0.14 43 346 196 +30
18SEP26 76.00 P 1.39 1.74 1.39 1.96 +0.02 45 19 236 -1
18SEP26 77.00 P 0.00 0.00 0.00 2.71 +0.01 47 11 134 +10
18SEP26 78.00 P 2.81 3.25 2.81 3.55 +0.08 49 11 126 -1
18SEP26 79.00 P 3.75 3.75 3.75 4.48 +0.20 53 1 121 0
18SEP26 80.00 P 5.04 5.04 4.40 5.36 +0.32 52 19 307 0
18SEP26 81.00 P 0.00 0.00 0.00 6.29 +0.27 49 0 434 0
18SEP26 82.00 P 6.52 6.52 6.52 7.27 +0.29 51 1 49 -1
18SEP26 83.00 P 0.00 0.00 0.00 8.25 +0.29 0 0 76 0
18SEP26 84.00 P 0.00 0.00 0.00 9.25 +0.30 0 0 0 0
18SEP26 85.00 P 0.00 0.00 0.00 10.25 +0.30 0 0 1 0
18SEP26 86.00 P 0.00 0.00 0.00 11.25 +0.30 0 0 0 0
18SEP26 87.00 P 0.00 0.00 0.00 12.25 +0.30 0 0 0 0
18SEP26 88.00 P 0.00 0.00 0.00 13.25 +0.30 0 0 0 0
18SEP26 89.00 P 0.00 0.00 0.00 14.25 +0.30 0 0 0 0
18SEP26 90.00 P 0.00 0.00 0.00 15.25 +0.26 0 0 0 0
18SEP26 91.00 P 0.00 0.00 0.00 16.25 +0.26 0 0 0 0
18SEP26 92.00 P 0.00 0.00 0.00 17.25 +0.26 0 0 0 0
18SEP26 93.00 P 0.00 0.00 0.00 18.25 +0.25 0 0 0 0
18SEP26 94.00 P 0.00 0.00 0.00 19.25 +0.25 0 0 0 0
18SEP26 95.00 P 0.00 0.00 0.00 20.25 +0.25 0 0 0 0
18SEP26 96.00 P 0.00 0.00 0.00 21.25 +0.25 0 0 0 0
18SEP26 97.00 P 0.00 0.00 0.00 22.25 +0.25 0 0 0 0
18SEP26 98.00 P 0.00 0.00 0.00 23.25 +0.25 0 0 0 0
18SEP26 99.00 P 0.00 0.00 0.00 24.25 +0.25 0 0 0 0
18SEP26 100.00 P 0.00 0.00 0.00 25.25 +0.25 0 0 0 0
18SEP26 101.00 P 0.00 0.00 0.00 26.25 +0.25 0 0 0 0
18SEP26 102.00 P 0.00 0.00 0.00 27.25 +0.25 0 0 0 0
25SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
25SEP26 56.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
25SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
25SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 59 0 13 0
25SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
25SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
25SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
25SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 45 0 23 0
25SEP26 63.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
25SEP26 64.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 30 0
25SEP26 65.00 P 0.00 0.00 0.00 0.03 -0.02 40 0 0 0
25SEP26 66.00 P 0.00 0.00 0.00 0.06 -0.02 41 0 0 0
25SEP26 67.00 P 0.00 0.00 0.00 0.10 -0.03 40 0 0 0
25SEP26 68.00 P 0.00 0.00 0.00 0.17 -0.03 40 0 5 0
25SEP26 69.00 P 0.00 0.00 0.00 0.27 -0.04 40 0 103 0
25SEP26 70.00 P 0.33 0.33 0.33 0.42 -0.05 40 100 121 +100
25SEP26 71.00 P 0.62 0.62 0.55 0.62 -0.05 40 19 20 +19
25SEP26 72.00 P 0.00 0.00 0.00 0.87 -0.07 40 0 4 0
25SEP26 73.00 P 1.00 1.08 1.00 1.20 -0.07 40 5 3 +3
25SEP26 74.00 P 0.00 0.00 0.00 1.60 -0.08 40 0 4 0
25SEP26 75.00 P 1.85 1.85 1.70 2.08 -0.07 40 12 11 +10
25SEP26 76.00 P 0.00 0.00 0.00 2.65 -0.05 40 0 0 0
25SEP26 77.00 P 0.00 0.00 0.00 3.32 +0.01 40 1 1 +1
25SEP26 78.00 P 0.00 0.00 0.00 3.92 -0.14 37 0 0 0
25SEP26 79.00 P 0.00 0.00 0.00 4.94 +0.11 44 0 0 0
25SEP26 80.00 P 0.00 0.00 0.00 5.66 +0.01 41 0 0 0
25SEP26 81.00 P 0.00 0.00 0.00 6.36 -0.12 33 0 0 0
25SEP26 82.00 P 0.00 0.00 0.00 7.41 +0.09 40 0 0 0
25SEP26 83.00 P 0.00 0.00 0.00 8.34 +0.23 40 0 0 0
25SEP26 84.00 P 0.00 0.00 0.00 9.30 +0.25 40 0 0 0
25SEP26 85.00 P 0.00 0.00 0.00 10.27 +0.26 39 0 0 0
25SEP26 86.00 P 0.00 0.00 0.00 11.26 +0.28 40 0 0 0
25SEP26 87.00 P 0.00 0.00 0.00 12.25 +0.29 0 0 0 0
25SEP26 88.00 P 0.00 0.00 0.00 13.25 +0.09 0 0 0 0
25SEP26 89.00 P 0.00 0.00 0.00 14.25 +0.09 0 0 0 0
25SEP26 90.00 P 0.00 0.00 0.00 15.25 +0.26 0 0 0 0
25SEP26 91.00 P 0.00 0.00 0.00 16.25 +0.26 0 0 0 0
25SEP26 92.00 P 0.00 0.00 0.00 17.25 +0.26 0 0 0 0
25SEP26 93.00 P 0.00 0.00 0.00 18.25 +0.25 0 0 0 0
25SEP26 94.00 P 0.00 0.00 0.00 19.25 +0.25 0 0 0 0
25SEP26 95.00 P 0.00 0.00 0.00 20.25 +0.25 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 129 0 7,083 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 124 0 20 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 120 0 20 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 115 0 80 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 111 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 107 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 103 0 196 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 99 0 62 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 95 0 85 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 91 0 87 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 87 0 37 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 83 0 54 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 80 0 92 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 76 0 557 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 68 0 856 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,390 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 52 0 1,645 0
29SEP26 60.00 P 0.03 0.03 0.03 0.01 0.00 44 100 4,032 -33
29SEP26 62.50 P 0.00 0.00 0.00 0.02 0.00 40 0 2,048 0
29SEP26 65.00 P 0.14 0.14 0.11 0.07 -0.01 39 9 10,431 -1
29SEP26 67.50 P 0.30 0.30 0.30 0.22 -0.03 38 4 3,722 +4
29SEP26 70.00 P 0.61 0.61 0.45 0.58 -0.04 38 434 31,027 -134
29SEP26 72.50 P 1.21 1.22 0.93 1.22 -0.06 38 353 4,522 -11
29SEP26 75.00 P 2.04 2.28 1.80 2.28 -0.02 37 990 18,981 +769
29SEP26 77.50 P 3.72 3.72 3.34 3.83 +0.01 37 64 5,559 -4
29SEP26 80.00 P 5.19 5.64 4.77 5.66 +0.01 35 49 13,618 -17
29SEP26 82.50 P 7.12 7.74 7.12 8.20 +0.26 46 17 9,098 -15
29SEP26 85.00 P 9.45 9.45 9.45 10.31 +0.25 38 3,155 9,132 -3,125
29SEP26 87.50 P 11.87 12.12 11.87 12.76 +0.29 39 47 8,623 -2
29SEP26 90.00 P 0.00 0.00 0.00 15.25 +0.26 0 0 5,648 0
29SEP26 92.50 P 17.30 17.30 17.30 17.75 +0.27 0 5 2,475 0
29SEP26 95.00 P 19.80 20.13 19.80 20.25 +0.17 0 101 4,366 -7
29SEP26 97.50 P 0.00 0.00 0.00 22.75 +0.26 0 0 988 0
29SEP26 100.00 P 24.79 25.02 24.75 25.25 +0.25 0 273 3,809 -545
29SEP26 102.50 P 0.00 0.00 0.00 27.75 +0.26 0 0 265 0
29SEP26 105.00 P 29.06 29.06 29.06 30.25 +0.30 0 7 1,492 -39
29SEP26 107.50 P 0.00 0.00 0.00 32.75 +0.26 0 0 604 0
29SEP26 110.00 P 0.00 0.00 0.00 35.25 +0.30 0 0 996 0
29SEP26 112.50 P 0.00 0.00 0.00 37.75 +0.30 0 0 258 0
29SEP26 115.00 P 0.00 0.00 0.00 40.25 +0.26 0 0 85 0
29SEP26 117.50 P 0.00 0.00 0.00 42.75 +0.26 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 45.25 +0.26 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 47.75 +0.26 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 50.25 +0.26 0 0 60 0
29SEP26 127.50 P 0.00 0.00 0.00 52.75 +0.26 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 55.25 +0.26 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 57.75 +0.25 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 60.25 +0.26 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 62.75 +0.26 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 65.25 +0.25 0 0 540 0
29SEP26 142.50 P 0.00 0.00 0.00 67.75 +0.26 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 70.25 +0.25 0 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 72.75 +0.25 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 75.25 +0.25 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 77.75 +0.25 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 80.25 +0.26 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 82.75 +0.26 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 85.25 +0.26 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 87.75 +0.25 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 90.25 +0.25 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 92.75 +0.25 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 95.25 +0.25 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 53 0 25 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 47 0 85 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 192 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 318 0
29OCT26 52.50 P 0.00 0.00 0.00 0.02 0.00 41 0 313 0
29OCT26 55.00 P 0.00 0.00 0.00 0.04 0.00 40 0 1,662 0
29OCT26 57.50 P 0.00 0.00 0.00 0.09 -0.01 39 0 423 0
29OCT26 60.00 P 0.33 0.34 0.33 0.19 -0.03 39 36 513 -5
29OCT26 62.50 P 0.49 0.50 0.48 0.39 -0.04 39 11 1,083 +10
29OCT26 65.00 P 0.75 0.82 0.74 0.72 -0.05 39 76 1,398 +18
29OCT26 67.50 P 1.15 1.27 1.11 1.24 -0.06 39 245 1,632 -6
29OCT26 70.00 P 1.92 1.92 1.64 1.86 -0.08 38 505 3,833 +211
29OCT26 72.50 P 2.60 2.77 2.46 2.77 -0.06 38 359 3,254 +196
29OCT26 75.00 P 3.70 4.00 3.50 4.00 0.00 38 80 2,469 +38
29OCT26 77.50 P 0.00 0.00 0.00 5.46 +0.05 38 0 2,401 0
29OCT26 80.00 P 6.65 6.65 6.65 7.13 -0.10 38 1 2,289 +1
29OCT26 82.50 P 8.30 8.30 8.30 9.04 -0.08 39 1 3,628 +1
29OCT26 85.00 P 0.00 0.00 0.00 11.11 +0.07 39 0 2,616 0
29OCT26 87.50 P 0.00 0.00 0.00 13.34 +0.14 40 0 1,775 0
29OCT26 90.00 P 15.25 15.25 15.25 15.25 -0.38 0 3 1,956 +3
29OCT26 92.50 P 15.31 17.21 15.31 17.87 +0.04 39 4 1,622 0
29OCT26 95.00 P 20.08 20.08 20.08 20.29 +0.21 38 10 385 0
29OCT26 97.50 P 0.00 0.00 0.00 22.76 +0.27 39 0 242 0
29OCT26 100.00 P 0.00 0.00 0.00 25.25 +0.25 0 0 76 -120
29OCT26 102.50 P 0.00 0.00 0.00 27.75 +0.26 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 30.25 +0.30 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 32.75 +0.26 0 0 3 0
29OCT26 110.00 P 0.00 0.00 0.00 35.25 +0.30 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 37.75 +0.30 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 40.25 +0.26 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 42.75 +0.26 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 45.25 +0.26 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 47.75 +0.26 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 50.25 +0.26 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 52.75 +0.26 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 55.25 +0.26 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 57.75 +0.25 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 60.25 +0.26 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 62.75 +0.26 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 65.25 +0.25 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 67.75 +0.26 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 70.25 +0.25 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 72.75 +0.25 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 75.25 +0.25 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 77.75 +0.25 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 80.25 +0.26 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 82.75 +0.26 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 85.25 +0.26 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 87.75 +0.25 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 90.25 +0.25 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 92.75 +0.25 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 95.25 +0.25 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 56 0 26 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 50 0 18 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 42 0 21 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 40 0 24 0
27NOV26 47.00 P 0.00 0.00 0.00 0.02 0.00 41 0 10 0
27NOV26 48.00 P 0.00 0.00 0.00 0.03 0.00 41 0 4 0
27NOV26 49.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 14 0
27NOV26 50.00 P 0.00 0.00 0.00 0.06 0.00 42 0 32 0
27NOV26 52.50 P 0.00 0.00 0.00 0.11 -0.01 41 0 124 0
27NOV26 55.00 P 0.39 0.39 0.39 0.22 -0.01 41 1 603 0
27NOV26 57.50 P 0.00 0.00 0.00 0.39 -0.02 41 0 149 0
27NOV26 60.00 P 0.78 0.82 0.78 0.66 -0.02 41 108 610 0
27NOV26 62.50 P 1.11 1.11 1.11 1.06 -0.02 41 2 678 +2
27NOV26 65.00 P 1.61 1.61 1.61 1.61 -0.01 41 24 1,448 0
27NOV26 67.50 P 2.11 2.11 2.11 2.32 -0.01 41 25 1,374 -25
27NOV26 70.00 P 2.94 3.06 2.86 3.06 -0.15 40 387 1,035 +63
27NOV26 72.50 P 3.83 4.06 3.83 4.14 -0.06 40 120 1,946 +85
27NOV26 75.00 P 5.19 5.20 5.17 5.36 +0.02 40 46 1,142 +7
27NOV26 77.50 P 0.00 0.00 0.00 6.83 -0.02 41 0 1,228 0
27NOV26 80.00 P 0.00 0.00 0.00 8.33 -0.13 40 0 684 0
27NOV26 82.50 P 0.00 0.00 0.00 10.10 -0.11 40 0 1,230 0
27NOV26 85.00 P 0.00 0.00 0.00 12.05 +0.13 41 0 2,861 0
27NOV26 87.50 P 0.00 0.00 0.00 13.74 -0.42 37 0 2,166 0
27NOV26 90.00 P 0.00 0.00 0.00 15.82 -0.47 36 0 1,563 0
27NOV26 92.50 P 0.00 0.00 0.00 17.98 -0.50 34 0 956 0
27NOV26 95.00 P 0.00 0.00 0.00 20.40 -0.32 36 0 406 0
27NOV26 97.50 P 0.00 0.00 0.00 22.99 -0.04 41 0 120 0
27NOV26 100.00 P 0.00 0.00 0.00 25.37 +0.01 41 0 9 0
27NOV26 102.50 P 0.00 0.00 0.00 27.80 +0.05 40 0 1 0
27NOV26 105.00 P 0.00 0.00 0.00 30.26 +0.08 40 0 6 0
27NOV26 107.50 P 0.00 0.00 0.00 32.75 +0.09 0 0 2 0
27NOV26 110.00 P 0.00 0.00 0.00 35.25 +0.08 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 37.75 +0.09 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 40.25 +0.09 0 0 40 0
27NOV26 117.50 P 0.00 0.00 0.00 42.75 +0.08 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 45.25 +0.09 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 47.75 +0.08 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 50.25 +0.08 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 52.75 +0.08 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 55.25 +0.08 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 57.75 +0.08 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 60.25 +0.08 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 62.75 +0.08 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 65.25 +0.08 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 67.75 +0.08 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 70.25 +0.08 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 72.75 +0.08 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 75.25 +0.08 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 77.75 +0.08 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 80.25 +0.08 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 82.75 +0.09 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 85.25 +0.09 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 87.75 +0.09 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 90.25 +0.09 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 92.75 +0.09 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 95.25 +0.09 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 52 0 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 49 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 47 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 44 0 113 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 42 0 71 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 40 0 29 0
30DEC26 42.00 P 0.00 0.00 0.00 0.02 0.00 42 0 59 0
30DEC26 43.00 P 0.00 0.00 0.00 0.03 0.00 42 0 67 0
30DEC26 44.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 185 0
30DEC26 45.00 P 0.00 0.00 0.00 0.05 -0.01 42 0 15,369 0
30DEC26 46.00 P 0.00 0.00 0.00 0.07 -0.01 42 0 391 0
30DEC26 47.00 P 0.00 0.00 0.00 0.09 -0.01 42 0 346 0
30DEC26 48.00 P 0.00 0.00 0.00 0.12 -0.01 42 0 277 0
30DEC26 49.00 P 0.00 0.00 0.00 0.15 -0.01 42 0 686 0
30DEC26 50.00 P 0.00 0.00 0.00 0.19 -0.02 42 0 789 0
30DEC26 52.50 P 0.00 0.00 0.00 0.33 -0.03 42 0 691 0
30DEC26 55.00 P 0.00 0.00 0.00 0.54 -0.04 42 0 1,447 0
30DEC26 57.50 P 1.03 1.03 1.03 0.84 -0.05 42 100 1,484 +100
30DEC26 60.00 P 0.00 0.00 0.00 1.25 -0.06 42 0 3,634 0
30DEC26 62.50 P 1.75 1.75 1.75 1.78 -0.06 42 7 5,771 0
30DEC26 65.00 P 2.47 2.47 2.32 2.46 -0.07 42 31 5,829 +10
30DEC26 67.50 P 3.16 3.28 3.16 3.28 -0.07 42 160 3,116 +45
30DEC26 70.00 P 4.12 4.12 4.00 4.15 -0.09 41 23 25,451 -12
30DEC26 72.50 P 5.08 5.17 4.93 5.23 -0.10 41 3,295 6,425 +3,057
30DEC26 75.00 P 6.23 6.36 6.23 6.50 +0.01 41 17 4,269 0
30DEC26 77.50 P 0.00 0.00 0.00 7.95 +0.06 41 0 4,352 0
30DEC26 80.00 P 9.25 9.25 9.21 9.52 -0.04 41 86 14,296 -84
30DEC26 82.50 P 0.00 0.00 0.00 11.16 -0.06 41 0 4,882 0
30DEC26 85.00 P 12.66 12.66 12.23 13.00 -0.13 41 15 12,227 +15
30DEC26 87.50 P 0.00 0.00 0.00 14.71 -0.36 40 0 1,338 0
30DEC26 90.00 P 0.00 0.00 0.00 16.61 -0.48 39 0 11,432 0
30DEC26 92.50 P 0.00 0.00 0.00 19.17 0.00 43 0 2,139 0
30DEC26 95.00 P 21.10 21.10 21.10 21.08 -0.29 40 1 6,603 0
30DEC26 97.50 P 0.00 0.00 0.00 23.04 -0.49 36 0 2,215 0
30DEC26 100.00 P 0.00 0.00 0.00 25.37 -0.42 35 0 4,742 0
30DEC26 102.50 P 0.00 0.00 0.00 28.04 -0.04 41 0 308 0
30DEC26 105.00 P 0.00 0.00 0.00 30.43 +0.23 41 0 1,076 0
30DEC26 107.50 P 0.00 0.00 0.00 32.84 +0.07 41 0 216 0
30DEC26 110.00 P 0.00 0.00 0.00 35.29 +0.10 41 0 1,543 0
30DEC26 112.50 P 0.00 0.00 0.00 37.76 +0.10 42 0 257 0
30DEC26 115.00 P 0.00 0.00 0.00 40.25 +0.09 0 0 31 0
30DEC26 117.50 P 0.00 0.00 0.00 42.75 +0.08 0 0 31 0
30DEC26 120.00 P 0.00 0.00 0.00 45.25 +0.08 0 0 162 0
30DEC26 122.50 P 0.00 0.00 0.00 47.75 +0.08 0 0 8 0
30DEC26 125.00 P 0.00 0.00 0.00 50.25 +0.08 0 1,290 30 -1,290
30DEC26 127.50 P 0.00 0.00 0.00 52.75 +0.08 0 0 66 0
30DEC26 130.00 P 0.00 0.00 0.00 55.25 +0.08 0 0 60 0
30DEC26 132.50 P 0.00 0.00 0.00 57.75 +0.08 0 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 60.25 +0.08 0 0 30 0
30DEC26 137.50 P 0.00 0.00 0.00 62.75 +0.08 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 65.25 +0.08 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 67.75 +0.08 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 70.25 +0.08 0 0 30 0
30DEC26 147.50 P 0.00 0.00 0.00 72.75 +0.08 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 75.25 +0.08 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 77.75 +0.08 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 80.25 +0.08 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 82.75 +0.09 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 85.25 +0.09 0 0 60 0
30DEC26 162.50 P 0.00 0.00 0.00 87.75 +0.09 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 90.25 +0.09 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 92.75 +0.09 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 95.25 +0.09 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.01 0.00 44 0 11 0
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 0.00 43 0 7 0
30MAR27 37.00 P 0.00 0.00 0.00 0.06 0.00 42 0 22,365 0
30MAR27 38.00 P 0.00 0.00 0.00 0.07 -0.01 42 0 176 0
30MAR27 39.00 P 0.00 0.00 0.00 0.10 0.00 42 0 120 0
30MAR27 40.00 P 0.00 0.00 0.00 0.12 0.00 42 0 71 0
30MAR27 41.00 P 0.00 0.00 0.00 0.15 0.00 42 0 60 0
30MAR27 42.00 P 0.00 0.00 0.00 0.19 0.00 42 0 235 0
30MAR27 43.00 P 0.00 0.00 0.00 0.23 0.00 42 0 49 0
30MAR27 44.00 P 0.00 0.00 0.00 0.28 -0.01 42 0 197 0
30MAR27 45.00 P 0.00 0.00 0.00 0.34 0.00 42 0 215 0
30MAR27 46.00 P 0.00 0.00 0.00 0.41 0.00 42 0 116 0
30MAR27 47.00 P 0.00 0.00 0.00 0.49 0.00 42 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 0.57 -0.01 42 0 220 0
30MAR27 49.00 P 0.00 0.00 0.00 0.68 0.00 42 0 199 0
30MAR27 50.00 P 1.12 1.12 1.12 0.79 -0.01 42 1 4,881 0
30MAR27 52.50 P 1.43 1.43 1.43 1.13 0.00 42 1 586 +1
30MAR27 55.00 P 0.00 0.00 0.00 1.55 +0.01 42 0 932 0
30MAR27 57.50 P 2.28 2.28 2.28 2.09 0.00 42 1 840 0
30MAR27 60.00 P 2.82 2.82 2.82 2.74 +0.01 42 1 5,738 +1
30MAR27 62.50 P 0.00 0.00 0.00 3.48 +0.02 42 0 2,759 0
30MAR27 65.00 P 4.14 4.24 4.14 4.29 -0.03 42 3 6,288 +2
30MAR27 67.50 P 0.00 0.00 0.00 5.22 0.00 42 0 1,807 0
30MAR27 70.00 P 0.00 0.00 0.00 6.20 -0.05 41 0 18,130 0
30MAR27 72.50 P 0.00 0.00 0.00 7.36 -0.05 41 0 4,481 0
30MAR27 75.00 P 0.00 0.00 0.00 8.66 -0.04 41 0 4,915 0
30MAR27 77.50 P 0.00 0.00 0.00 10.48 +0.37 43 0 5,245 0
30MAR27 80.00 P 11.25 11.25 11.16 11.60 -0.01 41 2 4,010 +1
30MAR27 82.50 P 0.00 0.00 0.00 13.25 -0.05 41 0 990 0
30MAR27 85.00 P 0.00 0.00 0.00 15.00 0.00 42 0 15,385 0
30MAR27 87.50 P 0.00 0.00 0.00 16.86 -0.02 42 0 1,048 0
30MAR27 90.00 P 0.00 0.00 0.00 18.76 -0.02 42 0 1,739 0
30MAR27 92.50 P 0.00 0.00 0.00 20.31 -0.43 40 0 163 0
30MAR27 95.00 P 0.00 0.00 0.00 22.30 -0.46 40 0 1,050 0
30MAR27 97.50 P 0.00 0.00 0.00 24.81 -0.02 42 0 175 0
30MAR27 100.00 P 0.00 0.00 0.00 26.49 -0.47 39 0 388 0
30MAR27 102.50 P 0.00 0.00 0.00 28.65 -0.49 39 0 169 0
30MAR27 105.00 P 0.00 0.00 0.00 30.84 -0.50 38 0 242 0
30MAR27 107.50 P 0.00 0.00 0.00 33.08 -0.52 37 0 31 0
30MAR27 110.00 P 0.00 0.00 0.00 35.33 -0.53 35 0 122 0
30MAR27 112.50 P 0.00 0.00 0.00 38.17 +0.07 42 0 526 0
30MAR27 115.00 P 0.00 0.00 0.00 40.53 +0.06 42 0 1,576 0
30MAR27 117.50 P 42.35 42.35 42.35 42.93 +0.11 42 1 70 -1
30MAR27 120.00 P 0.00 0.00 0.00 45.36 +0.11 42 0 69 0
30MAR27 122.50 P 0.00 0.00 0.00 47.80 +0.10 42 0 9 0
30MAR27 125.00 P 0.00 0.00 0.00 50.27 +0.10 42 0 346 0
30MAR27 127.50 P 0.00 0.00 0.00 52.75 +0.08 0 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 55.25 +0.08 0 0 9 0
30MAR27 132.50 P 0.00 0.00 0.00 57.75 +0.08 0 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 60.25 +0.08 0 0 45 0
30MAR27 137.50 P 0.00 0.00 0.00 62.75 +0.08 0 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 65.25 +0.08 0 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 67.75 +0.08 0 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 70.25 +0.08 0 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 72.75 +0.08 0 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 75.25 +0.08 0 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 77.75 +0.08 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 80.25 +0.08 0 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 82.75 +0.09 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 85.25 +0.09 0 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 87.75 +0.09 0 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 90.25 +0.09 0 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 92.75 +0.09 0 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 95.25 +0.09 0 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 0.04 0.00 43 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 0.05 0.00 42 0 112 0
29JUN27 32.00 P 0.00 0.00 0.00 0.07 0.00 43 0 52 0
29JUN27 33.00 P 0.00 0.00 0.00 0.09 0.00 43 0 21 0
29JUN27 34.00 P 0.00 0.00 0.00 0.11 0.00 42 0 0 0
29JUN27 35.00 P 0.45 0.45 0.45 0.14 +0.01 43 1 4 +1
29JUN27 36.00 P 0.00 0.00 0.00 0.17 0.00 42 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.21 0.00 42 0 7 0
29JUN27 38.00 P 0.00 0.00 0.00 0.25 0.00 42 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.31 0.00 42 0 45 0
29JUN27 40.00 P 0.00 0.00 0.00 0.37 0.00 42 0 30 0
29JUN27 41.00 P 0.00 0.00 0.00 0.43 0.00 42 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 0.52 +0.01 42 0 52 0
29JUN27 43.00 P 0.00 0.00 0.00 0.61 +0.01 43 0 31 0
29JUN27 44.00 P 0.00 0.00 0.00 0.69 0.00 42 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.81 0.00 42 0 94 0
29JUN27 46.00 P 0.00 0.00 0.00 0.94 +0.01 43 0 30 0
29JUN27 47.00 P 0.00 0.00 0.00 1.06 +0.01 43 0 266 0
29JUN27 48.00 P 0.00 0.00 0.00 1.21 +0.02 43 0 103 0
29JUN27 49.00 P 0.00 0.00 0.00 1.37 +0.01 43 0 145 0
29JUN27 50.00 P 1.90 1.90 1.80 1.54 +0.01 43 200 918 +100
29JUN27 52.50 P 0.00 0.00 0.00 2.04 +0.02 43 0 1,540 0
29JUN27 55.00 P 0.00 0.00 0.00 2.60 +0.03 43 0 1,193 0
29JUN27 57.50 P 3.42 3.42 3.42 3.31 +0.04 43 7 993 0
29JUN27 60.00 P 4.13 4.13 4.13 4.06 +0.04 43 15 2,261 +15
29JUN27 62.50 P 4.80 4.80 4.71 4.94 +0.04 43 275 1,383 +100
29JUN27 65.00 P 5.57 5.57 5.56 5.82 +0.06 42 154 3,544 +81
29JUN27 67.50 P 6.55 6.55 6.55 6.80 +0.06 42 100 3,133 +100
29JUN27 70.00 P 7.61 7.61 7.61 7.87 +0.03 42 95 1,525 +95
29JUN27 72.50 P 0.00 0.00 0.00 9.04 0.00 41 0 1,264 0
29JUN27 75.00 P 10.15 10.15 10.15 10.36 +0.01 42 1 3,582 +1
29JUN27 77.50 P 0.00 0.00 0.00 11.76 0.00 41 0 3,737 0
29JUN27 80.00 P 0.00 0.00 0.00 13.19 -0.09 41 0 4,507 0
29JUN27 82.50 P 0.00 0.00 0.00 14.78 -0.06 41 0 1,138 0
29JUN27 85.00 P 15.71 15.96 15.71 16.24 -0.26 40 128 1,550 +128
29JUN27 87.50 P 0.00 0.00 0.00 17.96 -0.42 40 0 815 0
29JUN27 90.00 P 19.70 19.80 19.50 19.69 -0.27 40 501 8,653 +501
29JUN27 92.50 P 0.00 0.00 0.00 21.78 -0.35 41 0 7,827 0
29JUN27 95.00 P 0.00 0.00 0.00 23.72 -0.35 41 0 101 0
29JUN27 97.50 P 0.00 0.00 0.00 25.61 -0.45 40 0 422 0
29JUN27 100.00 P 0.00 0.00 0.00 27.65 -0.46 40 0 559 0
29JUN27 102.50 P 0.00 0.00 0.00 29.72 -0.47 40 0 384 0
29JUN27 105.00 P 0.00 0.00 0.00 31.84 -0.49 40 0 298 0
29JUN27 107.50 P 0.00 0.00 0.00 33.98 -0.50 39 0 36 0
29JUN27 110.00 P 0.00 0.00 0.00 36.17 -0.29 39 0 400 0
29JUN27 112.50 P 0.00 0.00 0.00 38.38 -0.53 39 0 0 0
29JUN27 115.00 P 40.48 40.48 40.48 40.75 -0.41 39 1 5 +1
29JUN27 117.50 P 0.00 0.00 0.00 42.93 -0.50 37 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 45.81 +0.10 42 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 48.17 +0.15 42 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 50.54 +0.16 42 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 52.94 +0.16 42 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 55.37 +0.15 42 0 5 0
29JUN27 132.50 P 0.00 0.00 0.00 57.82 +0.14 42 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 60.28 +0.11 42 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 62.75 +0.08 0 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 65.25 +0.08 0 0 15 0
29JUN27 142.50 P 0.00 0.00 0.00 67.75 +0.08 0 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 70.25 +0.08 0 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 72.75 +0.08 0 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 75.25 +0.08 0 0 1 0
29JUN27 152.50 P 0.00 0.00 0.00 77.75 +0.08 0 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 80.25 +0.08 0 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 82.75 +0.09 0 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 85.25 +0.09 0 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 87.75 +0.09 0 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 90.25 +0.09 0 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 92.75 +0.09 0 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 95.25 +0.09 0 0 0 0
29SEP27 30.00 P 0.49 0.51 0.49 0.12 +0.01 43 37 83 +37
29SEP27 31.00 P 0.00 0.00 0.00 0.14 0.00 43 0 38 0
29SEP27 32.00 P 0.00 0.00 0.00 0.18 +0.01 43 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.22 +0.01 43 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.26 +0.01 43 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.32 +0.01 43 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.38 +0.01 43 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.44 +0.01 43 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 0.53 +0.02 43 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 0.62 +0.02 43 0 200 0
29SEP27 40.00 P 0.00 0.00 0.00 0.71 +0.02 43 0 13 0
29SEP27 41.00 P 0.00 0.00 0.00 0.82 +0.03 43 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.95 +0.03 43 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 1.07 +0.03 43 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 1.20 +0.03 43 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 1.37 +0.04 43 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 1.54 +0.04 43 0 200 0
29SEP27 47.00 P 0.00 0.00 0.00 1.71 +0.04 43 0 2 0
29SEP27 48.00 P 0.00 0.00 0.00 1.88 +0.04 43 0 1 0
29SEP27 49.00 P 0.00 0.00 0.00 2.10 +0.05 43 0 100 0
29SEP27 50.00 P 0.00 0.00 0.00 2.33 +0.05 43 0 9 0
29SEP27 52.50 P 0.00 0.00 0.00 2.91 +0.06 43 0 4 0
29SEP27 55.00 P 0.00 0.00 0.00 3.63 +0.07 43 0 8 0
29SEP27 57.50 P 4.38 4.38 4.38 4.38 +0.08 43 1 38 +1
29SEP27 60.00 P 5.02 5.02 5.02 5.29 +0.09 43 100 178 +91
29SEP27 62.50 P 0.00 0.00 0.00 6.16 +0.06 43 0 530 0
29SEP27 65.00 P 6.87 6.87 6.84 7.08 +0.04 42 22 527 +12
29SEP27 67.50 P 7.87 7.97 7.87 8.11 +0.04 42 195 835 +195
29SEP27 70.00 P 8.98 9.09 8.98 9.23 +0.07 42 97 869 +97
29SEP27 72.50 P 10.19 10.19 10.01 10.45 +0.12 42 98 993 +96
29SEP27 75.00 P 11.44 11.66 11.44 11.77 +0.06 42 191 1,496 +191
29SEP27 77.50 P 0.00 0.00 0.00 13.14 +0.01 41 0 871 0
29SEP27 80.00 P 14.40 14.61 14.40 14.61 -0.02 41 92 153 +17
29SEP27 82.50 P 15.72 15.86 15.72 16.21 +0.05 41 180 204 +90
29SEP27 85.00 P 0.00 0.00 0.00 17.91 +0.10 42 0 1,105 0
29SEP27 87.50 P 0.00 0.00 0.00 19.65 +0.09 42 0 636 0
29SEP27 90.00 P 0.00 0.00 0.00 21.06 -0.27 40 0 11 0
29SEP27 92.50 P 0.00 0.00 0.00 22.91 -0.41 40 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 24.80 -0.43 41 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 26.74 -0.43 41 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 28.72 -0.43 40 0 3 0
29SEP27 102.50 P 0.00 0.00 0.00 30.84 -0.35 41 0 2 0
29SEP27 105.00 P 0.00 0.00 0.00 32.78 -0.47 40 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 34.88 -0.47 40 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 37.02 -0.47 40 0 2 0
29SEP27 112.50 P 0.00 0.00 0.00 39.28 -0.37 40 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 41.35 -0.50 39 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 43.56 -0.49 39 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 45.81 -0.50 39 0 0 0
29SEP27 122.50 P 48.09 48.09 48.09 48.17 -0.40 39 50 50 +50
29SEP27 125.00 P 50.20 50.20 50.20 50.54 -0.31 39 1,400 1,404 +1,400
29SEP27 127.50 P 0.00 0.00 0.00 53.36 +0.22 43 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 55.73 +0.25 43 0 6 0
29SEP27 132.50 P 0.00 0.00 0.00 58.11 +0.23 43 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 60.50 +0.21 43 0 1 0
29SEP27 137.50 P 0.00 0.00 0.00 62.91 +0.20 43 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 65.35 +0.18 43 0 5 0
29SEP27 142.50 P 0.00 0.00 0.00 67.81 +0.14 43 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 70.27 +0.10 43 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 72.75 +0.08 0 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 75.25 +0.08 0 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 77.75 +0.08 0 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 80.25 +0.08 0 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 82.75 +0.09 0 0 0 0
TOTAL PUT 17,435 534,738 +2,751
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$ 10.010
29SEP26 7.50 C 0.00 0.00 0.00 2.52 -0.08 56 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.27 -0.07 49 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.02 -0.07 42 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.77 -0.06 35 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.52 -0.06 27 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.27 -0.06 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.02 -0.07 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.79 -0.06 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.57 -0.06 28 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.39 -0.05 29 0 72 0
29SEP26 10.00 C 0.22 0.22 0.22 0.23 -0.05 28 26 132 0
29SEP26 10.50 C 0.00 0.00 0.00 0.06 -0.03 27 0 976 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 529 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 37 0 71 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 47 0 144 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 56 0 59 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 64 0 111 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 71 0 175 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 79 0 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 85 0 255 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 92 0 315 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 98 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 104 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 162 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.54 -0.08 34 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.30 -0.07 38 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.05 -0.08 34 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.80 -0.06 29 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.56 -0.06 29 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.33 -0.06 29 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.12 -0.05 30 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.91 -0.06 29 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.73 -0.05 29 0 0 0
29OCT26 9.75 C 0.61 0.61 0.61 0.59 -0.02 31 15 81 +15
29OCT26 10.00 C 0.43 0.43 0.43 0.45 -0.03 30 40 55 +25
29OCT26 10.50 C 0.24 0.24 0.24 0.24 -0.03 30 15 402 +15
29OCT26 11.00 C 0.15 0.15 0.15 0.12 -0.02 30 5 159 -5
29OCT26 11.50 C 0.07 0.07 0.07 0.06 -0.01 31 6 21 +6
29OCT26 12.00 C 0.00 0.00 0.00 0.03 0.00 32 0 40 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 31 0 65 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 44 0 6 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 2.34 -0.08 36 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 2.10 -0.08 34 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.86 -0.05 32 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.64 -0.05 32 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.43 -0.05 32 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.24 -0.04 32 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.06 -0.03 32 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.89 -0.04 32 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.75 -0.03 32 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.62 -0.02 32 0 15 0
27NOV26 10.50 C 0.00 0.00 0.00 0.41 -0.02 32 0 40 0
27NOV26 11.00 C 0.00 0.00 0.00 0.26 -0.01 32 0 40 0
27NOV26 11.50 C 0.00 0.00 0.00 0.16 0.00 33 0 30 0
27NOV26 12.00 C 0.00 0.00 0.00 0.09 -0.01 32 0 90 0
27NOV26 12.50 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.03 0.00 33 0 45 0
27NOV26 13.50 C 0.00 0.00 0.00 0.02 0.00 34 0 30 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.63 -0.05 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.39 -0.08 35 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.17 -0.05 35 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.92 -0.08 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.71 -0.10 31 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.51 -0.05 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.32 -0.06 31 0 8 0
30DEC26 9.25 C 0.00 0.00 0.00 1.15 -0.05 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.99 -0.05 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.85 -0.04 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.72 -0.04 31 0 3 0
30DEC26 10.50 C 0.00 0.00 0.00 0.52 -0.02 31 0 52 0
30DEC26 11.00 C 0.00 0.00 0.00 0.36 -0.02 32 0 233 0
30DEC26 11.50 C 0.00 0.00 0.00 0.24 -0.02 32 0 50 0
30DEC26 12.00 C 0.00 0.00 0.00 0.15 -0.02 31 0 142 0
30DEC26 12.50 C 0.00 0.00 0.00 0.10 -0.01 32 0 45 0
30DEC26 13.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 212 0
30DEC26 13.50 C 0.00 0.00 0.00 0.04 0.00 32 0 278 0
30DEC26 14.00 C 0.00 0.00 0.00 0.03 0.00 33 0 164 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 30 0 155 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 33 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 43 0 35 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 61 0 140 0
30MAR27 7.50 C 0.00 0.00 0.00 2.77 -0.05 36 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.56 -0.05 35 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.35 -0.05 34 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.15 -0.07 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.93 -0.07 32 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 1.75 -0.04 32 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.58 -0.04 32 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.43 -0.04 32 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.28 -0.04 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.16 -0.04 32 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.04 -0.03 32 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.82 -0.04 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.65 -0.02 33 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.50 -0.02 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.38 -0.01 32 0 25 0
30MAR27 12.50 C 0.00 0.00 0.00 0.29 -0.01 32 0 14 0
30MAR27 13.00 C 0.00 0.00 0.00 0.21 -0.01 32 0 208 0
30MAR27 13.50 C 0.00 0.00 0.00 0.16 -0.01 32 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.12 0.00 32 0 13 0
30MAR27 14.50 C 0.00 0.00 0.00 0.09 0.00 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.07 0.00 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.05 0.00 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.04 0.00 33 0 8 0
30MAR27 16.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 25 0
29JUN27 7.50 C 0.00 0.00 0.00 2.89 -0.06 38 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.68 -0.06 37 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.48 -0.06 36 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.29 -0.06 36 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.10 -0.07 35 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.88 -0.12 33 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.72 -0.06 33 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.57 -0.06 33 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.43 -0.06 33 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.34 -0.06 34 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.22 -0.05 34 0 60 0
29JUN27 10.50 C 0.00 0.00 0.00 0.97 -0.05 33 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.81 -0.05 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.66 -0.04 33 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.53 -0.04 33 0 12 0
29JUN27 12.50 C 0.00 0.00 0.00 0.43 -0.03 33 0 30 0
29JUN27 13.00 C 0.00 0.00 0.00 0.34 -0.03 33 0 183 0
29JUN27 13.50 C 0.00 0.00 0.00 0.27 -0.03 33 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.21 -0.02 33 0 100 0
29JUN27 14.50 C 0.00 0.00 0.00 0.17 -0.02 33 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.13 -0.02 33 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.10 -0.02 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.09 -0.01 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.07 -0.01 33 0 10 0
29SEP27 7.75 C 0.00 0.00 0.00 2.72 -0.02 35 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.50 -0.06 34 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.36 -0.02 35 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.19 -0.06 35 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.03 -0.06 34 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.87 -0.06 34 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.73 -0.05 34 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.59 -0.05 33 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.46 -0.05 33 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.34 -0.05 33 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.13 -0.04 33 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.95 -0.04 33 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.81 -0.03 33 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.68 -0.02 33 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.59 -0.02 34 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.49 -0.03 33 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.42 -0.02 34 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.36 -0.02 34 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.30 -0.02 34 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.25 -0.02 34 0 0 0
TOTAL CALL 107 6,933 +56
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 73 0 39 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 71 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 31 0 105 0
29SEP26 9.25 P 0.00 0.00 0.00 0.02 0.00 29 0 29 0
29SEP26 9.50 P 0.00 0.00 0.00 0.05 0.00 28 0 367 0
29SEP26 9.75 P 0.00 0.00 0.00 0.11 0.00 28 0 363 0
29SEP26 10.00 P 0.23 0.23 0.23 0.20 +0.01 26 157 346 +75
29SEP26 10.50 P 0.00 0.00 0.00 0.54 +0.04 27 0 238 0
29SEP26 11.00 P 0.00 0.00 0.00 0.99 +0.05 0 0 44 0
29SEP26 11.50 P 0.00 0.00 0.00 1.49 +0.06 0 0 45 0
29SEP26 12.00 P 0.00 0.00 0.00 2.00 +0.07 52 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.50 +0.06 61 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.00 +0.06 70 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.50 +0.06 78 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.00 +0.06 86 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.50 +0.06 94 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.00 +0.06 100 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.50 +0.07 107 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.00 +0.07 114 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.50 +0.07 120 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.00 +0.06 126 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.50 +0.06 132 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.00 +0.06 138 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.50 +0.07 143 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.00 +0.07 149 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.50 +0.07 154 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.00 +0.07 158 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.00 +0.06 168 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.00 +0.07 177 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.00 +0.06 185 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 0.01 0.00 37 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 0.02 +0.01 33 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.05 +0.01 31 0 25 0
29OCT26 9.00 P 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
29OCT26 9.25 P 0.14 0.14 0.13 0.13 +0.01 30 45 95 +5
29OCT26 9.50 P 0.00 0.00 0.00 0.20 +0.02 30 0 85 0
29OCT26 9.75 P 0.29 0.29 0.29 0.28 +0.01 29 45 113 +25
29OCT26 10.00 P 0.41 0.41 0.41 0.38 +0.01 28 41 79 -41
29OCT26 10.50 P 0.00 0.00 0.00 0.69 +0.03 29 0 64 0
29OCT26 11.00 P 0.00 0.00 0.00 1.07 +0.04 29 0 38 0
29OCT26 11.50 P 0.00 0.00 0.00 1.52 +0.06 30 0 45 0
29OCT26 12.00 P 0.00 0.00 0.00 2.00 +0.04 32 0 82 0
29OCT26 12.50 P 0.00 0.00 0.00 2.50 +0.05 38 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.00 +0.04 43 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.50 +0.06 48 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.00 +0.06 53 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.50 +0.04 58 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.00 +0.04 62 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.50 +0.04 66 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.00 +0.04 70 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.02 +0.01 33 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 0.06 +0.01 33 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.09 +0.02 33 0 300 0
27NOV26 8.75 P 0.00 0.00 0.00 0.13 +0.02 33 0 45 0
27NOV26 9.00 P 0.00 0.00 0.00 0.18 +0.02 32 0 15 0
27NOV26 9.25 P 0.25 0.25 0.25 0.24 +0.01 32 15 25 +15
27NOV26 9.50 P 0.00 0.00 0.00 0.33 +0.02 32 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.42 +0.02 32 0 61 0
27NOV26 10.00 P 0.00 0.00 0.00 0.54 +0.03 32 0 200 0
27NOV26 10.50 P 0.86 0.86 0.86 0.83 +0.04 32 15 30 +15
27NOV26 11.00 P 0.00 0.00 0.00 1.19 +0.05 32 0 15 0
27NOV26 11.50 P 0.00 0.00 0.00 1.59 +0.05 32 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.05 +0.05 34 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 2.51 +0.05 33 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.00 +0.04 36 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.50 +0.06 40 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.00 +0.06 44 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.50 +0.04 47 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.00 +0.04 51 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.50 +0.04 54 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.00 +0.04 58 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 0.00 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 +0.01 31 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.18 +0.01 31 0 100 0
30DEC26 9.00 P 0.25 0.25 0.25 0.24 +0.01 31 25 82 +15
30DEC26 9.25 P 0.00 0.00 0.00 0.32 +0.01 31 0 43 0
30DEC26 9.50 P 0.00 0.00 0.00 0.41 +0.02 31 0 33 0
30DEC26 9.75 P 0.52 0.52 0.52 0.51 +0.02 31 15 30 +15
30DEC26 10.00 P 0.00 0.00 0.00 0.63 +0.02 31 0 210 0
30DEC26 10.50 P 0.90 0.90 0.90 0.92 +0.03 31 15 50 0
30DEC26 11.00 P 0.00 0.00 0.00 1.26 +0.04 31 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 1.64 +0.04 31 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 2.09 +0.04 33 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 2.54 +0.05 33 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 3.01 +0.05 33 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 3.50 +0.05 35 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.00 +0.06 38 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.50 +0.04 41 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.00 +0.04 44 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.50 +0.04 47 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.00 +0.04 50 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.50 +0.07 53 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.00 +0.06 55 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.50 +0.06 58 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.00 +0.06 60 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.50 +0.07 63 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.00 +0.07 65 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.50 +0.07 67 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.00 +0.07 69 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.00 +0.06 73 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.00 +0.07 77 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.00 +0.06 81 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.10 +0.01 32 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.14 +0.01 33 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.18 +0.01 32 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.23 +0.01 32 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.29 +0.01 32 0 35 0
30MAR27 8.75 P 0.00 0.00 0.00 0.36 +0.02 32 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.44 +0.02 32 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.52 +0.02 32 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.62 +0.02 32 0 12 0
30MAR27 9.75 P 0.00 0.00 0.00 0.73 +0.03 31 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.85 +0.03 31 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.15 +0.06 32 0 150 0
30MAR27 11.00 P 0.00 0.00 0.00 1.46 +0.05 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.83 +0.04 32 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.22 +0.03 32 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.64 +0.05 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.07 +0.04 32 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.53 +0.04 32 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.00 +0.04 31 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.50 +0.04 34 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.00 +0.04 36 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.50 +0.04 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.00 +0.04 41 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.50 +0.07 43 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.00 +0.06 45 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.24 0.00 33 0 100 0
29JUN27 7.75 P 0.00 0.00 0.00 0.29 0.00 33 0 50 0
29JUN27 8.00 P 0.00 0.00 0.00 0.36 +0.01 33 0 21 0
29JUN27 8.25 P 0.00 0.00 0.00 0.43 +0.02 33 0 12 0
29JUN27 8.50 P 0.00 0.00 0.00 0.51 +0.01 33 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.59 +0.01 32 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.68 +0.01 32 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.79 +0.01 32 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.90 0.00 32 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.02 +0.01 32 0 105 0
29JUN27 10.00 P 0.00 0.00 0.00 1.16 +0.01 32 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 1.45 +0.01 31 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.76 +0.02 31 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.12 +0.04 31 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.49 +0.03 31 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.89 +0.03 31 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.30 +0.05 30 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.73 +0.03 30 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.17 +0.06 30 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.62 +0.04 29 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.07 +0.03 28 0 20 0
29JUN27 15.50 P 0.00 0.00 0.00 5.53 +0.05 25 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.00 +0.04 21 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.50 +0.07 26 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.42 +0.01 34 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.50 +0.01 34 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.59 +0.01 34 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.68 +0.01 34 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.78 +0.01 34 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.89 +0.01 34 0 8 0
29SEP27 9.25 P 0.00 0.00 0.00 1.01 +0.01 34 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.13 +0.01 34 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.26 +0.02 34 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.40 +0.02 34 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 1.70 +0.03 34 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.02 +0.04 34 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 2.38 +0.05 35 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 2.76 +0.05 35 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.15 +0.03 35 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.55 +0.05 36 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 3.97 +0.06 36 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.39 +0.05 36 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 4.83 +0.10 36 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.28 +0.11 36 0 0 0
TOTAL PUT 373 4,589 +124
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$ 26.500
18SEP26 18.00 C 0.00 0.00 0.00 8.57 -0.63 236 0 0 0
18SEP26 18.25 C 0.00 0.00 0.00 8.25 -0.71 0 0 0 0
18SEP26 18.50 C 0.00 0.00 0.00 8.05 -0.66 208 0 0 0
18SEP26 18.75 C 0.00 0.00 0.00 7.75 -0.71 0 0 0 0
18SEP26 19.00 C 0.00 0.00 0.00 7.50 -0.71 0 0 0 0
18SEP26 19.25 C 0.00 0.00 0.00 7.26 -0.69 139 0 0 0
18SEP26 19.50 C 0.00 0.00 0.00 7.06 -0.65 188 0 0 0
18SEP26 19.75 C 0.00 0.00 0.00 6.75 -0.69 0 0 0 0
18SEP26 20.00 C 7.17 7.17 7.17 6.50 -0.70 0 1 1 0
18SEP26 20.50 C 0.00 0.00 0.00 6.01 -0.69 113 0 0 0
18SEP26 21.00 C 0.00 0.00 0.00 5.51 -0.72 103 0 0 0
18SEP26 21.50 C 0.00 0.00 0.00 5.01 -0.70 94 0 0 0
18SEP26 22.00 C 0.00 0.00 0.00 4.57 -0.64 128 0 0 0
18SEP26 22.50 C 0.00 0.00 0.00 4.04 -0.63 101 0 0 0
18SEP26 23.00 C 0.00 0.00 0.00 3.51 -0.66 65 0 0 0
18SEP26 23.50 C 0.00 0.00 0.00 3.01 -0.66 56 0 0 0
18SEP26 24.00 C 0.00 0.00 0.00 2.52 -0.66 57 0 0 0
18SEP26 24.50 C 0.00 0.00 0.00 2.11 -0.58 74 0 0 0
18SEP26 25.00 C 0.00 0.00 0.00 1.64 -0.58 66 0 90 0
18SEP26 25.50 C 0.00 0.00 0.00 1.18 -0.62 56 0 70 0
18SEP26 26.00 C 1.44 1.44 1.44 0.80 -0.56 53 1 353 -1
18SEP26 26.50 C 0.80 1.00 0.54 0.53 -0.46 54 29 563 -4
18SEP26 27.00 C 0.58 0.58 0.30 0.30 -0.38 52 195 780 -38
18SEP26 27.50 C 0.42 0.42 0.18 0.17 -0.29 53 51 1,119 +17
18SEP26 28.00 C 0.22 0.24 0.15 0.08 -0.20 52 155 1,136 +75
18SEP26 28.50 C 0.19 0.19 0.06 0.04 -0.14 53 93 395 +87
18SEP26 29.00 C 0.08 0.08 0.05 0.02 -0.09 55 214 377 0
18SEP26 29.50 C 0.00 0.00 0.00 0.01 -0.05 56 0 368 0
18SEP26 30.00 C 0.00 0.00 0.00 0.01 -0.03 64 0 441 0
18SEP26 30.50 C 0.00 0.00 0.00 0.01 -0.01 71 0 88 0
18SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 78 0 350 0
18SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 85 0 41 0
18SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
18SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
18SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
18SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 110 0 30 0
18SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
18SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 122 0 30 0
18SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
18SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
18SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
18SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
18SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
18SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
18SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
18SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
25SEP26 18.25 C 0.00 0.00 0.00 8.36 -0.62 134 0 0 0
25SEP26 18.50 C 0.00 0.00 0.00 8.11 -0.63 130 0 0 0
25SEP26 18.75 C 0.00 0.00 0.00 7.86 -0.62 126 0 0 0
25SEP26 19.00 C 0.00 0.00 0.00 7.60 -0.64 119 0 0 0
25SEP26 19.25 C 0.00 0.00 0.00 7.36 -0.63 118 0 0 0
25SEP26 19.50 C 0.00 0.00 0.00 7.10 -0.64 111 0 0 0
25SEP26 19.75 C 0.00 0.00 0.00 6.85 -0.64 107 0 0 0
25SEP26 20.00 C 0.00 0.00 0.00 6.60 -0.63 103 0 0 0
25SEP26 20.50 C 0.00 0.00 0.00 6.11 -0.62 98 0 0 0
25SEP26 21.00 C 0.00 0.00 0.00 5.62 -0.63 93 0 0 0
25SEP26 21.50 C 0.00 0.00 0.00 5.11 -0.63 83 0 0 0
25SEP26 22.00 C 0.00 0.00 0.00 4.57 -0.67 67 0 0 0
25SEP26 22.50 C 0.00 0.00 0.00 4.04 -0.68 51 0 0 0
25SEP26 23.00 C 0.00 0.00 0.00 3.55 -0.66 48 0 0 0
25SEP26 23.50 C 0.00 0.00 0.00 3.07 -0.65 47 0 0 0
25SEP26 24.00 C 0.00 0.00 0.00 2.61 -0.64 46 0 0 0
25SEP26 24.50 C 0.00 0.00 0.00 2.17 -0.63 46 0 0 0
25SEP26 25.00 C 0.00 0.00 0.00 1.82 -0.55 50 0 0 0
25SEP26 25.50 C 0.00 0.00 0.00 1.40 -0.61 45 0 0 0
25SEP26 26.00 C 0.00 0.00 0.00 1.07 -0.52 45 0 0 0
25SEP26 26.50 C 1.08 1.08 1.08 0.79 -0.47 44 1 1 +1
25SEP26 27.00 C 0.99 0.99 0.64 0.58 -0.39 45 96 196 +96
25SEP26 27.50 C 0.68 0.68 0.43 0.40 -0.33 44 30 38 +15
25SEP26 28.00 C 0.52 0.52 0.33 0.29 -0.25 46 87 84 +73
25SEP26 28.50 C 0.32 0.32 0.25 0.20 -0.20 46 10 25 +10
25SEP26 29.00 C 0.00 0.00 0.00 0.14 -0.15 47 0 19 0
25SEP26 29.50 C 0.14 0.14 0.14 0.09 -0.11 47 10 13 -9
25SEP26 30.00 C 0.14 0.14 0.14 0.06 -0.08 48 4 14 +4
25SEP26 30.50 C 0.00 0.00 0.00 0.04 -0.06 49 0 4 0
25SEP26 31.00 C 0.08 0.08 0.08 0.03 -0.04 50 5 27 +5
25SEP26 31.50 C 0.00 0.00 0.00 0.02 -0.03 51 0 0 0
25SEP26 32.00 C 0.00 0.00 0.00 0.01 -0.02 50 0 0 0
25SEP26 32.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
25SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
25SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
25SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
25SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
25SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
25SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
25SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
25SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
25SEP26 37.00 C 0.00 0.00 0.00 0.01 - 82 0 0 -
29SEP26 9.00 C 0.00 0.00 0.00 17.77 -0.45 353 0 1,200 0
29SEP26 9.25 C 0.00 0.00 0.00 17.33 -0.63 269 0 200 0
29SEP26 9.50 C 0.00 0.00 0.00 17.08 -0.64 263 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 16.83 -0.64 256 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 16.63 -0.59 275 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 16.13 -0.59 262 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 15.63 -0.59 250 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 15.13 -0.59 238 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 14.63 -0.60 227 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 14.13 -0.60 216 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 13.60 -0.60 195 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 13.10 -0.60 185 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 12.60 -0.62 176 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 12.16 -0.57 186 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 11.72 -0.50 190 0 17,000 0
29SEP26 15.50 C 11.33 11.38 11.27 11.10 -0.63 151 150 3,371 0
29SEP26 16.00 C 0.00 0.00 0.00 10.64 -0.59 154 0 41 0
29SEP26 16.50 C 0.00 0.00 0.00 10.09 -0.64 132 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 9.63 -0.60 136 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.15 -0.57 132 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.61 -0.62 116 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 8.17 -0.57 121 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.65 -0.59 110 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.10 -0.64 93 0 2 0
29SEP26 20.00 C 0.00 0.00 0.00 6.64 -0.59 94 0 5,118 0
29SEP26 21.00 C 0.00 0.00 0.00 5.62 -0.63 77 0 378 0
29SEP26 22.00 C 0.00 0.00 0.00 4.57 -0.68 55 0 618 0
29SEP26 23.00 C 0.00 0.00 0.00 3.59 -0.65 47 0 1,325 0
29SEP26 24.00 C 0.00 0.00 0.00 2.74 -0.61 51 0 9,874 0
29SEP26 25.00 C 2.00 2.00 2.00 1.91 -0.54 47 2 13,474 0
29SEP26 26.00 C 1.57 1.57 1.24 1.18 -0.52 43 6 6,296 0
29SEP26 27.00 C 1.02 1.08 0.69 0.69 -0.40 43 734 18,628 +286
29SEP26 28.00 C 0.65 0.69 0.37 0.37 -0.28 43 398 15,794 -80
29SEP26 29.00 C 0.33 0.37 0.20 0.20 -0.18 45 363 8,819 +10
29SEP26 30.00 C 0.18 0.22 0.11 0.10 -0.12 45 847 12,500 -31
29SEP26 31.00 C 0.12 0.12 0.06 0.05 -0.07 47 43 4,675 +13
29SEP26 32.00 C 0.08 0.08 0.05 0.03 -0.04 49 64 4,268 -18
29SEP26 33.00 C 0.04 0.04 0.04 0.02 -0.02 53 40 6,191 -10
29SEP26 34.00 C 0.03 0.03 0.03 0.01 -0.02 53 1 2,762 -1
29SEP26 35.00 C 0.02 0.02 0.02 0.01 -0.01 59 39 7,398 -39
29SEP26 36.00 C 0.01 0.01 0.01 0.01 0.00 64 100 14,406 +100
29SEP26 37.00 C 0.01 0.01 0.01 0.01 0.00 69 414 8,493 -294
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 74 0 6,499 0
29SEP26 39.00 C 0.01 0.01 0.01 0.01 0.00 78 30 16,191 +30
29SEP26 40.00 C 0.01 0.01 0.01 0.01 0.00 83 2 18,264 -2
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 87 0 5,745 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1,701 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 95 0 1,908 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 99 0 2,666 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 103 0 3,666 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 107 0 2,313 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 110 0 1,465 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 114 0 2,583 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 117 0 2,427 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 121 0 19,848 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 129 0 3,396 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 136 0 7,650 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 143 0 852 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 150 0 7,160 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 157 0 1,059 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 163 0 2,354 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 169 0 550 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 175 0 766 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 180 0 351 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 185 0 2,220 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 190 0 536 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 195 0 638 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 200 0 4,356 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 204 0 363 0
29OCT26 9.00 C 0.00 0.00 0.00 17.77 -0.47 195 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 17.36 -0.63 154 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 17.11 -0.61 150 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 16.87 -0.60 150 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 16.63 -0.59 149 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 16.13 -0.59 141 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 15.63 -0.63 134 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 15.13 -0.63 128 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 14.64 -0.59 124 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 14.14 -0.62 118 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 13.63 -0.64 110 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 13.15 -0.62 108 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 12.65 -0.62 103 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 12.16 -0.62 99 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 11.72 -0.56 103 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 11.16 -0.62 89 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 10.66 -0.63 84 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 10.17 -0.62 81 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 9.68 -0.56 78 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 9.19 -0.57 74 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 8.70 -0.63 71 0 1 0
29OCT26 18.50 C 0.00 0.00 0.00 8.21 -0.63 68 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 7.73 -0.63 65 0 30 0
29OCT26 19.50 C 0.00 0.00 0.00 7.25 -0.57 63 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.69 -0.65 53 0 138 0
29OCT26 21.00 C 0.00 0.00 0.00 5.77 -0.62 52 0 36 0
29OCT26 22.00 C 0.00 0.00 0.00 4.92 -0.59 52 0 303 0
29OCT26 23.00 C 4.12 4.12 4.12 3.98 -0.39 46 14 175 -14
29OCT26 24.00 C 0.00 0.00 0.00 3.22 -0.57 46 0 1,016 0
29OCT26 25.00 C 2.65 2.65 2.65 2.47 -0.53 43 61 1,190 -19
29OCT26 26.00 C 2.15 2.15 1.89 1.86 -0.48 42 34 721 +33
29OCT26 27.00 C 1.84 1.84 1.38 1.35 -0.42 41 127 6,898 +60
29OCT26 28.00 C 1.29 1.29 1.00 0.99 -0.35 42 386 7,048 +133
29OCT26 29.00 C 0.88 0.88 0.72 0.72 -0.26 43 527 2,609 +407
29OCT26 30.00 C 0.65 0.65 0.53 0.50 -0.22 43 49 2,719 -3
29OCT26 31.00 C 0.44 0.44 0.37 0.35 -0.17 43 88 3,090 +59
29OCT26 32.00 C 0.37 0.37 0.27 0.24 -0.13 43 143 5,086 +65
29OCT26 33.00 C 0.26 0.26 0.25 0.16 -0.10 43 31 1,182 +30
29OCT26 34.00 C 0.19 0.19 0.15 0.11 -0.07 44 3 808 +1
29OCT26 35.00 C 0.16 0.17 0.11 0.08 -0.05 45 71 2,239 -13
29OCT26 36.00 C 0.10 0.10 0.10 0.05 -0.04 45 30 1,329 +30
29OCT26 37.00 C 0.08 0.08 0.08 0.04 -0.02 46 40 4,049 +40
29OCT26 38.00 C 0.00 0.00 0.00 0.03 -0.02 47 0 925 0
29OCT26 39.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 498 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 959 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 49 0 326 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 51 0 190 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 53 0 167 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 55 0 235 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 58 0 63 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 62 0 6 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 68 0 2 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 72 0 50 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 84 0 50 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 17.77 -0.47 149 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 17.44 -0.60 132 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 17.19 -0.53 129 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 16.94 -0.53 126 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 16.69 -0.53 123 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 16.19 -0.62 116 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 15.70 -0.56 112 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 15.21 -0.55 108 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 14.71 -0.52 103 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 14.21 -0.55 98 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 13.72 -0.55 94 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 13.23 -0.54 91 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 12.73 -0.54 86 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 12.23 -0.55 82 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 11.75 -0.61 79 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 11.27 -0.51 77 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 10.77 -0.56 73 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 10.30 -0.51 72 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 9.82 -0.51 69 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 9.34 -0.53 67 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 8.87 -0.52 65 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 8.39 -0.52 62 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 7.91 -0.52 60 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 7.45 -0.51 58 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.99 -0.51 56 0 2 0
27NOV26 21.00 C 0.00 0.00 0.00 6.13 -0.47 54 0 3 0
27NOV26 22.00 C 0.00 0.00 0.00 5.27 -0.46 51 0 60 0
27NOV26 23.00 C 0.00 0.00 0.00 4.35 -0.55 46 0 120 0
27NOV26 24.00 C 0.00 0.00 0.00 3.61 -0.50 45 0 125 0
27NOV26 25.00 C 0.00 0.00 0.00 2.96 -0.47 44 0 211 0
27NOV26 26.00 C 2.74 2.74 2.63 2.38 -0.45 43 120 1,317 -45
27NOV26 27.00 C 2.26 2.26 1.97 1.89 -0.41 43 168 1,970 +85
27NOV26 28.00 C 1.74 1.74 1.55 1.51 -0.36 43 403 1,441 +162
27NOV26 29.00 C 1.49 1.49 1.21 1.19 -0.30 43 379 1,096 +21
27NOV26 30.00 C 1.19 1.19 1.03 0.94 -0.28 44 70 1,245 -30
27NOV26 31.00 C 0.00 0.00 0.00 0.75 -0.23 44 0 1,730 0
27NOV26 32.00 C 0.62 0.62 0.62 0.60 -0.18 45 1 1,539 0
27NOV26 33.00 C 0.56 0.56 0.56 0.48 -0.13 46 8 2,173 -8
27NOV26 34.00 C 0.46 0.46 0.44 0.38 -0.10 46 160 482 -130
27NOV26 35.00 C 0.42 0.42 0.30 0.30 -0.08 47 42 1,507 -32
27NOV26 36.00 C 0.00 0.00 0.00 0.25 -0.05 48 0 3,744 0
27NOV26 37.00 C 0.26 0.26 0.21 0.21 -0.03 49 60 2,370 +60
27NOV26 38.00 C 0.00 0.00 0.00 0.17 -0.02 50 0 498 0
27NOV26 39.00 C 0.00 0.00 0.00 0.14 -0.01 50 0 335 0
27NOV26 40.00 C 0.00 0.00 0.00 0.12 0.00 51 0 1,017 0
27NOV26 41.00 C 0.00 0.00 0.00 0.10 +0.01 52 0 240 0
27NOV26 42.00 C 0.00 0.00 0.00 0.08 0.00 52 0 201 0
27NOV26 43.00 C 0.00 0.00 0.00 0.07 +0.01 53 0 31 0
27NOV26 44.00 C 0.00 0.00 0.00 0.06 +0.01 54 0 32 0
27NOV26 45.00 C 0.00 0.00 0.00 0.05 +0.01 54 0 10 0
27NOV26 46.00 C 0.00 0.00 0.00 0.04 +0.01 55 0 425 0
27NOV26 47.00 C 0.00 0.00 0.00 0.03 +0.01 54 0 111 0
27NOV26 48.00 C 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 51 0 120 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 52 0 811 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 56 0 3 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 17.77 -0.47 121 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 17.44 -0.65 106 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 17.22 -0.55 108 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 17.01 -0.49 110 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 16.69 -0.57 98 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 16.27 -0.54 103 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 15.78 -0.49 99 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 15.21 -0.61 86 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 14.74 -0.57 85 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 14.24 -0.65 81 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 13.72 -0.59 74 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 13.26 -0.65 75 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 12.79 -0.64 74 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 12.29 -0.65 70 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 11.82 -0.59 69 0 7,108 0
30DEC26 15.50 C 0.00 0.00 0.00 11.33 -0.60 66 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 10.86 -0.59 64 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 10.39 -0.58 63 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.91 -0.58 60 0 145 0
30DEC26 17.50 C 0.00 0.00 0.00 9.44 -0.56 59 0 12 0
30DEC26 18.00 C 0.00 0.00 0.00 8.97 -0.57 57 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 8.50 -0.57 55 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 8.04 -0.55 53 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.59 -0.56 52 0 31 0
30DEC26 20.00 C 0.00 0.00 0.00 7.15 -0.55 51 0 199 0
30DEC26 21.00 C 0.00 0.00 0.00 6.33 -0.49 50 0 201 0
30DEC26 22.00 C 0.00 0.00 0.00 5.50 -0.50 48 0 958 0
30DEC26 23.00 C 4.79 4.79 4.79 4.63 -0.58 44 30 1,058 0
30DEC26 24.00 C 0.00 0.00 0.00 3.96 -0.54 43 0 3,474 0
30DEC26 25.00 C 3.52 3.52 3.52 3.35 -0.49 43 24 3,457 +24
30DEC26 26.00 C 3.31 3.31 2.83 2.83 -0.41 43 65 2,386 +17
30DEC26 27.00 C 2.68 2.68 2.36 2.33 -0.42 43 122 6,471 +2
30DEC26 28.00 C 2.24 2.24 1.95 1.93 -0.38 43 323 7,714 -30
30DEC26 29.00 C 1.81 1.86 1.61 1.58 -0.33 43 162 8,642 +13
30DEC26 30.00 C 1.56 1.56 1.31 1.30 -0.31 43 6 9,319 +6
30DEC26 31.00 C 0.00 0.00 0.00 1.05 -0.28 43 0 3,262 0
30DEC26 32.00 C 1.08 1.08 0.90 0.85 -0.26 43 21 4,478 +12
30DEC26 33.00 C 0.85 0.85 0.77 0.68 -0.23 43 5 22,215 -3
30DEC26 34.00 C 0.64 0.64 0.64 0.54 -0.21 43 40 2,070 0
30DEC26 35.00 C 0.61 0.61 0.61 0.43 -0.18 43 100 5,006 0
30DEC26 36.00 C 0.51 0.51 0.51 0.34 -0.16 43 2 8,957 +2
30DEC26 37.00 C 0.43 0.43 0.43 0.27 -0.14 43 5 8,336 0
30DEC26 38.00 C 0.00 0.00 0.00 0.21 -0.12 43 0 6,053 0
30DEC26 39.00 C 0.35 0.35 0.34 0.16 -0.11 43 100 9,935 0
30DEC26 40.00 C 0.31 0.31 0.28 0.13 -0.09 43 52 3,514 +52
30DEC26 41.00 C 0.00 0.00 0.00 0.10 -0.08 43 0 3,106 0
30DEC26 42.00 C 0.00 0.00 0.00 0.08 -0.07 43 0 2,360 0
30DEC26 43.00 C 0.18 0.19 0.18 0.07 -0.05 44 120 1,282 +20
30DEC26 44.00 C 0.00 0.00 0.00 0.06 -0.04 44 0 724 0
30DEC26 45.00 C 0.00 0.00 0.00 0.05 -0.03 45 0 5,256 0
30DEC26 46.00 C 0.00 0.00 0.00 0.04 -0.03 45 0 1,096 0
30DEC26 47.00 C 0.00 0.00 0.00 0.03 -0.03 45 0 466 0
30DEC26 48.00 C 0.00 0.00 0.00 0.02 -0.03 44 0 383 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 -0.03 42 0 379 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 10,733 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 2,524 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,929 0
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 54 0 1,419 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 56 0 497 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 58 0 251 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 61 0 563 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 63 0 7,425 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 65 0 389 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 67 0 893 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 68 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 70 0 659 0
30MAR27 9.00 C 0.00 0.00 0.00 17.86 -0.50 91 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 17.68 -0.44 95 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 17.37 -0.51 87 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 17.13 -0.51 86 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 16.95 -0.45 89 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 16.47 -0.44 86 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 15.99 -0.44 83 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 15.51 -0.44 80 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 14.91 -0.57 69 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 14.49 -0.51 71 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 13.96 -0.57 65 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 13.49 -0.59 64 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 13.02 -0.56 62 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 12.55 -0.56 60 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 12.14 -0.53 61 0 6,045 0
30MAR27 15.50 C 0.00 0.00 0.00 11.68 -0.50 59 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 11.22 -0.50 58 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 10.75 -0.51 56 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 10.30 -0.51 54 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 9.86 -0.50 53 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.43 -0.49 52 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 9.00 -0.49 51 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.58 -0.47 50 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.16 -0.48 49 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 7.77 -0.45 49 0 391 0
30MAR27 21.00 C 0.00 0.00 0.00 7.00 -0.43 48 0 290 0
30MAR27 22.00 C 6.23 6.23 6.23 6.26 -0.43 46 20 1,666 0
30MAR27 23.00 C 5.54 5.54 5.54 5.56 -0.43 45 30 1,265 +30
30MAR27 24.00 C 0.00 0.00 0.00 4.83 -0.50 43 0 841 0
30MAR27 25.00 C 0.00 0.00 0.00 4.26 -0.47 43 0 3,239 0
30MAR27 26.00 C 4.10 4.20 3.74 3.74 -0.57 43 35 8,147 -1
30MAR27 27.00 C 0.00 0.00 0.00 3.28 -0.51 42 0 3,696 0
30MAR27 28.00 C 3.16 3.16 2.96 2.87 -0.43 42 11 4,870 +11
30MAR27 29.00 C 0.00 0.00 0.00 2.52 -0.39 42 0 950 0
30MAR27 30.00 C 0.00 0.00 0.00 2.20 -0.31 43 0 5,252 0
30MAR27 31.00 C 0.00 0.00 0.00 1.93 -0.28 43 0 3,867 0
30MAR27 32.00 C 0.00 0.00 0.00 1.68 -0.30 43 0 15,724 0
30MAR27 33.00 C 0.00 0.00 0.00 1.45 -0.29 43 0 10,874 0
30MAR27 34.00 C 1.35 1.35 1.35 1.26 -0.26 43 10 7,001 0
30MAR27 35.00 C 1.25 1.25 1.25 1.09 -0.24 43 5 4,421 +5
30MAR27 36.00 C 0.00 0.00 0.00 0.94 -0.23 43 0 927 0
30MAR27 37.00 C 0.00 0.00 0.00 0.81 -0.21 43 0 369 0
30MAR27 38.00 C 0.00 0.00 0.00 0.70 -0.19 43 0 1,211 0
30MAR27 39.00 C 0.76 0.76 0.76 0.60 -0.18 43 10 2,081 +10
30MAR27 40.00 C 0.00 0.00 0.00 0.52 -0.17 43 0 7,221 0
30MAR27 41.00 C 0.00 0.00 0.00 0.45 -0.15 43 0 895 0
30MAR27 42.00 C 0.00 0.00 0.00 0.39 -0.14 43 0 328 0
30MAR27 43.00 C 0.00 0.00 0.00 0.33 -0.13 43 0 507 0
30MAR27 44.00 C 0.00 0.00 0.00 0.29 -0.11 43 0 1,019 0
30MAR27 45.00 C 0.44 0.44 0.44 0.25 -0.11 43 3 2,429 +3
30MAR27 46.00 C 0.00 0.00 0.00 0.21 -0.10 43 0 293 0
30MAR27 47.00 C 0.00 0.00 0.00 0.18 -0.09 43 0 561 0
30MAR27 48.00 C 0.00 0.00 0.00 0.16 -0.08 43 0 298 0
30MAR27 49.00 C 0.00 0.00 0.00 0.14 -0.07 43 0 318 0
30MAR27 50.00 C 0.30 0.30 0.30 0.12 -0.07 43 25 2,381 +25
30MAR27 52.50 C 0.00 0.00 0.00 0.09 -0.05 44 0 104 0
30MAR27 55.00 C 0.00 0.00 0.00 0.06 -0.04 44 0 61 0
30MAR27 57.50 C 0.00 0.00 0.00 0.04 -0.04 44 0 7 0
30MAR27 60.00 C 0.00 0.00 0.00 0.03 -0.03 44 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 0.02 -0.03 44 0 8 0
30MAR27 65.00 C 0.00 0.00 0.00 0.01 -0.03 43 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.01 -0.02 44 0 80 0
30MAR27 70.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 134 0
30MAR27 72.50 C 0.00 0.00 0.00 0.01 0.00 47 0 260 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 49 0 97 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 0.00 50 0 146 0
29JUN27 9.00 C 0.00 0.00 0.00 17.90 -0.57 74 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 17.72 -0.51 77 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 17.48 -0.52 75 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 17.25 -0.51 74 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 16.95 -0.57 69 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 16.48 -0.57 67 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 16.07 -0.52 69 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 15.55 -0.57 64 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 15.14 -0.51 65 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 14.62 -0.57 61 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 14.21 -0.54 61 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 13.75 -0.52 60 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 13.36 -0.45 60 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 12.85 -0.51 57 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 12.40 -0.51 56 0 4 0
29JUN27 15.50 C 0.00 0.00 0.00 11.98 -0.48 55 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 11.53 -0.49 54 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 11.10 -0.49 53 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 10.66 -0.50 51 0 2 0
29JUN27 17.50 C 0.00 0.00 0.00 10.24 -0.50 50 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 9.83 -0.50 50 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 9.42 -0.50 49 0 1 0
29JUN27 19.00 C 0.00 0.00 0.00 9.03 -0.49 48 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 8.64 -0.49 48 0 2 0
29JUN27 20.00 C 0.00 0.00 0.00 8.27 -0.47 47 0 64 0
29JUN27 21.00 C 0.00 0.00 0.00 7.55 -0.48 46 0 44 0
29JUN27 22.00 C 0.00 0.00 0.00 6.87 -0.45 45 0 485 0
29JUN27 23.00 C 0.00 0.00 0.00 6.23 -0.44 45 0 159 0
29JUN27 24.00 C 0.00 0.00 0.00 5.55 -0.51 43 0 419 0
29JUN27 25.00 C 0.00 0.00 0.00 5.01 -0.49 43 0 801 0
29JUN27 26.00 C 0.00 0.00 0.00 4.51 -0.46 43 0 1,808 0
29JUN27 27.00 C 4.60 4.60 4.60 4.06 -0.44 42 100 972 0
29JUN27 28.00 C 0.00 0.00 0.00 3.67 -0.39 43 0 6,995 0
29JUN27 29.00 C 0.00 0.00 0.00 3.31 -0.41 43 0 1,511 0
29JUN27 30.00 C 0.00 0.00 0.00 2.99 -0.39 43 0 1,579 0
29JUN27 31.00 C 0.00 0.00 0.00 2.70 -0.37 43 0 1,016 0
29JUN27 32.00 C 0.00 0.00 0.00 2.42 -0.36 43 0 1,164 0
29JUN27 33.00 C 0.00 0.00 0.00 2.18 -0.35 43 0 1,515 0
29JUN27 34.00 C 0.00 0.00 0.00 1.96 -0.35 43 0 2,902 0
29JUN27 35.00 C 1.83 1.83 1.83 1.76 -0.34 43 10 379 0
29JUN27 36.00 C 0.00 0.00 0.00 1.58 -0.29 43 0 77 0
29JUN27 37.00 C 0.00 0.00 0.00 1.42 -0.34 43 0 284 0
29JUN27 38.00 C 0.00 0.00 0.00 1.27 -0.33 43 0 380 0
29JUN27 39.00 C 0.00 0.00 0.00 1.14 -0.35 43 0 428 0
29JUN27 40.00 C 0.00 0.00 0.00 1.03 -0.32 43 0 51 0
29JUN27 41.00 C 0.00 0.00 0.00 0.93 -0.31 43 0 200 0
29JUN27 42.00 C 0.00 0.00 0.00 0.83 -0.34 43 0 145 0
29JUN27 43.00 C 0.00 0.00 0.00 0.75 -0.30 43 0 70 0
29JUN27 44.00 C 0.00 0.00 0.00 0.68 -0.31 44 0 52 0
29JUN27 45.00 C 0.00 0.00 0.00 0.61 -0.31 44 0 4,426 0
29JUN27 46.00 C 0.00 0.00 0.00 0.55 -0.33 44 0 136 0
29JUN27 47.00 C 0.00 0.00 0.00 0.50 -0.30 44 0 145 0
29JUN27 48.00 C 0.70 0.70 0.70 0.45 -0.31 44 8 145 0
29JUN27 49.00 C 0.00 0.00 0.00 0.40 -0.29 44 0 135 0
29JUN27 50.00 C 0.00 0.00 0.00 0.37 -0.27 44 0 221 0
29JUN27 52.50 C 0.00 0.00 0.00 0.29 -0.27 44 0 105 0
29JUN27 55.00 C 0.00 0.00 0.00 0.22 -0.28 44 0 152 0
29JUN27 57.50 C 0.00 0.00 0.00 0.18 -0.25 45 0 8 0
29JUN27 60.00 C 0.00 0.00 0.00 0.14 -0.24 45 0 270 0
29JUN27 62.50 C 0.00 0.00 0.00 0.11 -0.23 45 0 264 0
29JUN27 65.00 C 0.00 0.00 0.00 0.09 -0.22 45 0 100 0
29JUN27 67.50 C 0.00 0.00 0.00 0.08 -0.20 46 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 0.06 -0.19 46 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 0.05 -0.18 46 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.04 -0.18 46 0 100 0
29JUN27 77.50 C 0.00 0.00 0.00 0.03 -0.17 46 0 213 0
29SEP27 9.00 C 0.00 0.00 0.00 18.12 -0.51 74 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 17.89 -0.51 73 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 17.66 -0.51 72 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 17.43 -0.51 71 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 17.20 -0.51 69 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 16.74 -0.51 67 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 16.22 -0.57 63 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 15.83 -0.51 64 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 15.31 -0.59 60 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 14.92 -0.51 60 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 14.48 -0.53 59 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 14.07 -0.49 59 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 13.62 -0.50 57 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 13.18 -0.48 56 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 12.75 -0.48 55 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 12.32 -0.48 54 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 11.90 -0.48 53 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 11.49 -0.50 52 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 11.08 -0.48 51 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 10.69 -0.46 50 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 10.30 -0.47 49 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 9.92 -0.46 49 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 9.55 -0.45 48 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 9.19 -0.44 48 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 8.83 -0.44 47 0 9 0
29SEP27 21.00 C 0.00 0.00 0.00 8.15 -0.42 47 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 7.51 -0.41 46 0 0 0
29SEP27 23.00 C 7.00 7.00 7.00 6.90 -0.42 45 2 2 +2
29SEP27 24.00 C 0.00 0.00 0.00 6.22 -0.48 44 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 5.70 -0.49 43 0 10 0
29SEP27 26.00 C 0.00 0.00 0.00 5.22 -0.47 43 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 4.78 -0.51 43 0 60 0
29SEP27 28.00 C 0.00 0.00 0.00 4.39 -0.43 43 0 36 0
29SEP27 29.00 C 0.00 0.00 0.00 4.04 -0.40 43 0 30 0
29SEP27 30.00 C 0.00 0.00 0.00 3.71 -0.34 43 0 48 0
29SEP27 31.00 C 0.00 0.00 0.00 3.40 -0.39 43 0 10 0
29SEP27 32.00 C 0.00 0.00 0.00 3.11 -0.39 43 0 12 0
29SEP27 33.00 C 0.00 0.00 0.00 2.85 -0.39 43 0 3 0
29SEP27 34.00 C 0.00 0.00 0.00 2.61 -0.38 43 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 2.39 -0.37 43 0 5 0
29SEP27 36.00 C 0.00 0.00 0.00 2.19 -0.36 43 0 32 0
29SEP27 37.00 C 0.00 0.00 0.00 2.01 -0.38 43 0 10 0
29SEP27 38.00 C 0.00 0.00 0.00 1.84 -0.37 43 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 1.68 -0.38 43 0 287 0
29SEP27 40.00 C 0.00 0.00 0.00 1.54 -0.38 43 0 36 0
29SEP27 41.00 C 1.76 1.76 1.76 1.42 -0.37 43 30 260 +30
29SEP27 42.00 C 0.00 0.00 0.00 1.30 -0.37 43 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 1.19 -0.37 43 0 72 0
29SEP27 44.00 C 0.00 0.00 0.00 1.10 -0.35 44 0 16 0
29SEP27 45.00 C 0.00 0.00 0.00 1.01 -0.35 44 0 104 0
29SEP27 46.00 C 0.00 0.00 0.00 0.93 -0.35 44 0 100 0
29SEP27 47.00 C 0.00 0.00 0.00 0.85 -0.35 44 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 0.78 -0.35 44 0 6 0
29SEP27 49.00 C 0.00 0.00 0.00 0.72 -0.35 44 0 101 0
29SEP27 50.00 C 0.00 0.00 0.00 0.67 -0.31 44 0 58 0
29SEP27 52.50 C 0.00 0.00 0.00 0.54 -0.32 44 0 96 0
29SEP27 55.00 C 0.00 0.00 0.00 0.45 -0.31 44 0 9 0
29SEP27 57.50 C 0.00 0.00 0.00 0.37 -0.30 44 0 100 0
29SEP27 60.00 C 0.00 0.00 0.00 0.30 -0.29 44 0 39 0
29SEP27 62.50 C 0.00 0.00 0.00 0.25 -0.28 44 0 101 0
29SEP27 65.00 C 0.00 0.00 0.00 0.21 -0.26 45 0 43 0
29SEP27 67.50 C 0.00 0.00 0.00 0.18 -0.25 45 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.15 -0.24 45 0 23 0
TOTAL CALL 8,706 656,156 +1,417
18SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
18SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
18SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
18SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
18SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
18SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
18SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
18SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
18SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
18SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
18SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
18SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 104 0 15 0
18SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
18SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
18SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 73 0 30 0
18SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 64 0 16 0
18SEP26 24.00 P 0.01 0.01 0.01 0.02 0.00 61 22 524 +22
18SEP26 24.50 P 0.00 0.00 0.00 0.04 +0.01 58 0 255 0
18SEP26 25.00 P 0.04 0.06 0.04 0.09 +0.03 57 118 433 +113
18SEP26 25.50 P 0.08 0.15 0.08 0.17 +0.07 56 32 550 0
18SEP26 26.00 P 0.12 0.26 0.12 0.30 +0.12 54 100 644 +1
18SEP26 26.50 P 0.23 0.49 0.23 0.49 +0.16 51 53 1,306 +8
18SEP26 27.00 P 0.47 0.75 0.47 0.77 +0.26 50 128 1,305 +42
18SEP26 27.50 P 0.68 1.10 0.68 1.14 +0.38 50 10 227 +2
18SEP26 28.00 P 1.20 1.20 1.20 1.56 +0.47 49 20 150 +20
18SEP26 28.50 P 1.64 1.64 1.64 2.03 +0.54 52 3 22 -3
18SEP26 29.00 P 0.00 0.00 0.00 2.51 +0.59 51 0 10 0
18SEP26 29.50 P 0.00 0.00 0.00 3.08 +0.69 86 0 0 0
18SEP26 30.00 P 0.00 0.00 0.00 3.55 +0.69 87 0 0 0
18SEP26 30.50 P 0.00 0.00 0.00 4.04 +0.69 91 0 0 0
18SEP26 31.00 P 0.00 0.00 0.00 4.52 +0.68 90 0 0 0
18SEP26 31.50 P 0.00 0.00 0.00 5.02 +0.68 97 0 0 0
18SEP26 32.00 P 0.00 0.00 0.00 5.51 +0.67 96 0 0 0
18SEP26 32.50 P 0.00 0.00 0.00 6.02 +0.68 112 0 0 0
18SEP26 33.00 P 0.00 0.00 0.00 6.50 +0.66 0 0 0 0
18SEP26 33.50 P 6.23 6.32 6.23 7.01 +0.67 116 46 0 0
18SEP26 34.00 P 0.00 0.00 0.00 7.51 +0.67 122 0 0 0
18SEP26 34.50 P 0.00 0.00 0.00 8.00 +0.66 0 0 0 0
18SEP26 35.00 P 0.00 0.00 0.00 8.50 +0.66 0 0 0 0
18SEP26 35.50 P 0.00 0.00 0.00 9.00 +0.66 0 0 0 0
18SEP26 36.00 P 0.00 0.00 0.00 9.50 +0.66 0 0 0 0
18SEP26 36.50 P 0.00 0.00 0.00 10.01 +0.67 151 0 0 0
18SEP26 37.00 P 0.00 0.00 0.00 10.50 +0.66 0 0 0 0
18SEP26 37.50 P 0.00 0.00 0.00 11.00 +0.66 0 0 0 0
18SEP26 38.00 P 0.00 0.00 0.00 11.52 +0.68 181 0 0 0
18SEP26 38.50 P 0.00 0.00 0.00 12.00 +0.66 0 0 0 0
25SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
25SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
25SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
25SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
25SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
25SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
25SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
25SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
25SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
25SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
25SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
25SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
25SEP26 22.50 P 0.00 0.00 0.00 0.02 0.00 51 0 0 0
25SEP26 23.00 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
25SEP26 23.50 P 0.00 0.00 0.00 0.06 +0.01 48 0 0 0
25SEP26 24.00 P 0.07 0.08 0.07 0.10 +0.02 48 30 31 +30
25SEP26 24.50 P 0.12 0.14 0.12 0.16 +0.04 47 15 15 +15
25SEP26 25.00 P 0.16 0.23 0.16 0.24 +0.06 45 12 98 +6
25SEP26 25.50 P 0.26 0.35 0.26 0.36 +0.10 44 26 86 +24
25SEP26 26.00 P 0.38 0.51 0.38 0.53 +0.15 43 83 111 +22
25SEP26 26.50 P 0.57 0.75 0.57 0.75 +0.20 43 63 121 +61
25SEP26 27.00 P 0.79 0.79 0.79 1.03 +0.29 43 10 140 0
25SEP26 27.50 P 0.00 0.00 0.00 1.37 +0.35 43 0 60 0
25SEP26 28.00 P 1.50 1.50 1.50 1.75 +0.42 44 20 20 +20
25SEP26 28.50 P 0.00 0.00 0.00 2.19 +0.49 47 0 0 0
25SEP26 29.00 P 0.00 0.00 0.00 2.68 +0.59 53 0 0 0
25SEP26 29.50 P 0.00 0.00 0.00 3.08 +0.64 48 0 0 0
25SEP26 30.00 P 0.00 0.00 0.00 3.55 +0.57 49 0 0 0
25SEP26 30.50 P 0.00 0.00 0.00 4.04 +0.62 52 0 0 0
25SEP26 31.00 P 0.00 0.00 0.00 4.52 +0.63 52 0 0 0
25SEP26 31.50 P 0.00 0.00 0.00 5.02 +0.65 56 0 0 0
25SEP26 32.00 P 0.00 0.00 0.00 5.51 +0.66 56 0 0 0
25SEP26 32.50 P 0.00 0.00 0.00 6.02 +0.67 64 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 6.50 +0.66 0 0 0 0
25SEP26 33.50 P 0.00 0.00 0.00 7.01 +0.67 67 0 0 0
25SEP26 34.00 P 0.00 0.00 0.00 7.51 +0.67 71 0 0 0
25SEP26 34.50 P 0.00 0.00 0.00 8.00 +0.66 0 0 0 0
25SEP26 35.00 P 0.00 0.00 0.00 8.50 +0.66 0 0 0 0
25SEP26 35.50 P 0.00 0.00 0.00 9.00 +0.66 0 0 0 0
25SEP26 36.00 P 0.00 0.00 0.00 9.50 +0.66 0 0 0 0
25SEP26 36.50 P 0.00 0.00 0.00 10.01 +0.67 88 0 0 0
25SEP26 37.00 P 0.00 0.00 0.00 10.50 - 0 0 0 -
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 168 0 20 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 138 0 200 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 124 0 209 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 118 0 17,394 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 112 0 3,641 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 106 0 420 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 100 0 90 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 94 0 309 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 88 0 276 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 83 0 646 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 77 0 557 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1,096 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 67 0 2,982 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 62 0 13,457 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2,073 0
29SEP26 22.00 P 0.04 0.04 0.03 0.03 +0.01 51 71 4,088 -2
29SEP26 23.00 P 0.06 0.06 0.06 0.07 +0.02 48 8 6,428 0
29SEP26 24.00 P 0.14 0.15 0.13 0.16 +0.04 46 210 6,387 -130
29SEP26 25.00 P 0.24 0.31 0.21 0.33 +0.08 44 301 18,073 -95
29SEP26 26.00 P 0.47 0.62 0.44 0.64 +0.16 42 1,151 9,516 +9
29SEP26 27.00 P 0.85 1.13 0.75 1.13 +0.28 41 756 12,307 -374
29SEP26 28.00 P 1.42 1.81 1.42 1.81 +0.39 41 34 8,450 -1
29SEP26 29.00 P 2.60 2.60 2.60 2.68 +0.52 45 39 6,402 0
29SEP26 30.00 P 0.00 0.00 0.00 3.57 +0.59 45 9 10,214 0
29SEP26 31.00 P 4.46 4.46 4.46 4.53 +0.64 47 22 6,744 0
29SEP26 32.00 P 5.20 5.20 5.20 5.51 +0.48 48 1 2,807 -1
29SEP26 33.00 P 0.00 0.00 0.00 6.50 +0.64 0 0 3,416 -360
29SEP26 34.00 P 0.00 0.00 0.00 7.51 +0.67 61 5 1,853 -34
29SEP26 35.00 P 0.00 0.00 0.00 8.50 +0.66 0 0 1,325 -1,045
29SEP26 36.00 P 9.21 9.42 9.21 9.50 +0.66 0 442 4,441 -202
29SEP26 37.00 P 0.00 0.00 0.00 10.50 +0.66 0 0 424 0
29SEP26 38.00 P 0.00 0.00 0.00 11.52 +0.68 89 0 2,304 0
29SEP26 39.00 P 0.00 0.00 0.00 12.50 +0.66 0 0 2,615 0
29SEP26 40.00 P 12.97 13.29 12.92 13.50 +0.66 0 235 11,531 0
29SEP26 41.00 P 13.89 14.29 13.89 14.50 +0.66 0 437 2,931 0
29SEP26 42.00 P 0.00 0.00 0.00 15.50 +0.66 0 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 16.50 +0.66 0 0 286 0
29SEP26 44.00 P 0.00 0.00 0.00 17.50 +0.66 0 0 368 0
29SEP26 45.00 P 0.00 0.00 0.00 18.50 +0.66 0 0 1,377 0
29SEP26 46.00 P 0.00 0.00 0.00 19.50 +0.66 0 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 20.50 +0.66 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 21.50 +0.66 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 22.50 +0.66 0 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 23.50 +0.66 0 0 5,790 0
29SEP26 52.50 P 0.00 0.00 0.00 26.00 +0.66 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 28.50 +0.66 0 0 111 0
29SEP26 57.50 P 0.00 0.00 0.00 31.00 +0.66 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 33.50 +0.66 0 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 36.00 +0.66 0 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 38.50 +0.66 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 41.00 +0.66 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 43.50 +0.66 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 46.00 +0.66 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 48.50 +0.66 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 51.00 +0.66 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 53.50 +0.66 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 56.00 +0.66 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 58.50 +0.66 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 90 0 10 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 86 0 12 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 78 0 6 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 70 0 100 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 60 0 12 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 56 0 363 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 53 0 303 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 50 0 223 0
29OCT26 18.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 340 0
29OCT26 18.50 P 0.00 0.00 0.00 0.03 +0.02 51 0 390 0
29OCT26 19.00 P 0.00 0.00 0.00 0.04 +0.02 50 0 585 0
29OCT26 19.50 P 0.00 0.00 0.00 0.05 +0.02 48 0 659 0
29OCT26 20.00 P 0.10 0.11 0.10 0.07 +0.03 48 81 980 +17
29OCT26 21.00 P 0.15 0.16 0.15 0.13 +0.05 47 660 6,041 0
29OCT26 22.00 P 0.21 0.22 0.21 0.22 +0.07 45 137 2,741 +7
29OCT26 23.00 P 0.31 0.36 0.30 0.38 +0.11 45 240 8,358 0
29OCT26 24.00 P 0.45 0.55 0.45 0.57 +0.12 43 234 3,110 +55
29OCT26 25.00 P 0.69 0.83 0.69 0.84 +0.15 42 188 4,326 +168
29OCT26 26.00 P 0.98 1.20 0.98 1.23 +0.21 41 502 7,060 -34
29OCT26 27.00 P 1.50 1.60 1.42 1.74 +0.26 41 161 4,908 -31
29OCT26 28.00 P 2.10 2.28 2.10 2.37 +0.35 41 7 3,869 +7
29OCT26 29.00 P 2.70 3.01 2.70 3.10 +0.41 42 155 3,487 +30
29OCT26 30.00 P 0.00 0.00 0.00 3.82 +0.35 39 9 473 +9
29OCT26 31.00 P 0.00 0.00 0.00 4.70 +0.45 40 12 328 +12
29OCT26 32.00 P 0.00 0.00 0.00 5.61 +0.57 40 0 591 0
29OCT26 33.00 P 0.00 0.00 0.00 6.59 +0.60 44 0 369 0
29OCT26 34.00 P 0.00 0.00 0.00 7.54 +0.63 43 5 9 +5
29OCT26 35.00 P 0.00 0.00 0.00 8.52 +0.67 45 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 9.50 +0.63 0 0 0 -5
29OCT26 37.00 P 0.00 0.00 0.00 10.50 +0.65 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 11.52 +0.68 55 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 12.50 +0.66 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 13.50 +0.66 0 0 22 0
29OCT26 41.00 P 0.00 0.00 0.00 14.50 +0.66 0 0 30 0
29OCT26 42.00 P 0.00 0.00 0.00 15.50 +0.66 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 16.50 +0.66 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 17.50 +0.66 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 18.50 +0.66 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 19.50 +0.66 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 20.50 +0.66 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 21.50 +0.66 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 22.50 +0.66 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 23.50 +0.66 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 26.00 +0.66 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 28.50 +0.66 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 31.00 +0.66 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 33.50 +0.66 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 36.00 +0.66 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 38.50 +0.66 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 41.00 +0.66 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 43.50 +0.66 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 46.00 +0.66 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 48.50 +0.66 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 51.00 +0.66 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 92 0 100 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 60 0 4 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 57 0 3 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
27NOV26 15.50 P 0.00 0.00 0.00 0.02 +0.01 53 0 6 0
27NOV26 16.00 P 0.00 0.00 0.00 0.03 +0.02 53 0 56 0
27NOV26 16.50 P 0.00 0.00 0.00 0.04 +0.02 53 0 4 0
27NOV26 17.00 P 0.00 0.00 0.00 0.05 +0.02 52 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.06 +0.02 50 0 87 0
27NOV26 18.00 P 0.00 0.00 0.00 0.08 +0.03 50 0 51 0
27NOV26 18.50 P 0.00 0.00 0.00 0.10 +0.03 49 0 46 0
27NOV26 19.00 P 0.15 0.15 0.15 0.14 +0.05 49 1 252 0
27NOV26 19.50 P 0.00 0.00 0.00 0.17 +0.05 49 0 315 0
27NOV26 20.00 P 0.23 0.25 0.23 0.22 +0.07 48 11 859 +1
27NOV26 21.00 P 0.28 0.32 0.28 0.34 +0.09 48 341 3,062 0
27NOV26 22.00 P 0.41 0.48 0.41 0.48 +0.09 46 145 1,258 +37
27NOV26 23.00 P 0.58 0.67 0.58 0.68 +0.10 45 260 3,955 +60
27NOV26 24.00 P 0.80 0.90 0.80 0.94 +0.15 44 134 2,468 +34
27NOV26 25.00 P 1.14 1.18 1.13 1.27 +0.18 43 153 3,463 +31
27NOV26 26.00 P 1.51 1.63 1.51 1.70 +0.21 42 158 3,173 +144
27NOV26 27.00 P 2.15 2.15 2.15 2.17 +0.23 41 1 1,961 -1
27NOV26 28.00 P 2.65 2.79 2.65 2.82 +0.32 42 61 1,929 -1
27NOV26 29.00 P 3.45 3.45 3.45 3.52 +0.41 43 35 1,250 +34
27NOV26 30.00 P 4.19 4.19 4.19 4.43 +0.56 47 30 542 +30
27NOV26 31.00 P 0.00 0.00 0.00 5.11 +0.52 45 0 188 0
27NOV26 32.00 P 0.00 0.00 0.00 5.85 +0.39 42 0 77 0
27NOV26 33.00 P 0.00 0.00 0.00 6.69 +0.38 40 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 7.57 +0.38 38 0 11 0
27NOV26 35.00 P 0.00 0.00 0.00 8.68 +0.59 47 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 9.63 +0.61 48 0 8 0
27NOV26 37.00 P 0.00 0.00 0.00 10.59 +0.63 49 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 11.56 +0.65 50 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 12.54 +0.65 51 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 13.52 +0.63 51 0 37 0
27NOV26 41.00 P 0.00 0.00 0.00 14.51 +0.63 52 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 15.50 +0.66 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 16.50 +0.63 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 17.50 +0.62 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 18.50 +0.62 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 19.50 +0.62 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 20.50 +0.62 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 21.50 +0.62 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 22.50 +0.62 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 23.50 +0.62 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 26.00 +0.62 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 28.50 +0.63 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 31.00 +0.63 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 33.50 +0.66 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 36.00 +0.62 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 38.50 +0.63 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 41.00 +0.62 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 43.50 +0.62 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 46.00 +0.63 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 48.50 +0.62 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 51.00 +0.62 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 78 0 100 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 71 0 100 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 55 0 38 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 48 0 154 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 45 0 43 0
30DEC26 15.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 7,376 0
30DEC26 15.50 P 0.00 0.00 0.00 0.03 +0.01 47 0 542 0
30DEC26 16.00 P 0.00 0.00 0.00 0.04 +0.01 47 0 534 0
30DEC26 16.50 P 0.00 0.00 0.00 0.06 +0.02 47 0 330 0
30DEC26 17.00 P 0.00 0.00 0.00 0.08 +0.03 47 0 555 0
30DEC26 17.50 P 0.00 0.00 0.00 0.10 +0.03 46 0 246 0
30DEC26 18.00 P 0.00 0.00 0.00 0.13 +0.04 46 0 627 0
30DEC26 18.50 P 0.23 0.23 0.23 0.17 +0.06 46 20 712 +20
30DEC26 19.00 P 0.00 0.00 0.00 0.21 +0.06 45 0 1,508 0
30DEC26 19.50 P 0.31 0.31 0.31 0.27 +0.08 46 30 1,926 +30
30DEC26 20.00 P 0.36 0.37 0.36 0.33 +0.08 45 332 3,346 +201
30DEC26 21.00 P 0.51 0.51 0.51 0.49 +0.11 45 3 3,472 -3
30DEC26 22.00 P 0.00 0.00 0.00 0.69 +0.12 44 0 3,383 0
30DEC26 23.00 P 0.80 0.88 0.80 0.92 +0.12 43 107 18,084 0
30DEC26 24.00 P 1.11 1.20 1.11 1.23 +0.17 43 516 7,796 +89
30DEC26 25.00 P 1.39 1.55 1.39 1.58 +0.20 42 765 15,432 +352
30DEC26 26.00 P 1.75 1.91 1.74 2.01 +0.23 41 144 5,921 -18
30DEC26 27.00 P 2.22 2.22 2.21 2.55 +0.28 41 30 9,152 0
30DEC26 28.00 P 3.05 3.05 3.05 3.15 +0.33 41 1 5,721 +1
30DEC26 29.00 P 3.50 3.74 3.50 3.82 +0.36 42 8 9,078 +6
30DEC26 30.00 P 4.41 4.46 4.41 4.55 +0.42 42 82 10,202 +82
30DEC26 31.00 P 4.98 4.98 4.98 5.16 +0.26 39 53 4,458 0
30DEC26 32.00 P 0.00 0.00 0.00 5.97 +0.24 39 0 6,781 0
30DEC26 33.00 P 0.00 0.00 0.00 6.95 +0.40 42 0 13,160 0
30DEC26 34.00 P 0.00 0.00 0.00 7.80 +0.40 41 0 1,153 0
30DEC26 35.00 P 8.94 8.94 8.94 8.69 +0.41 41 1 2,447 0
30DEC26 36.00 P 0.00 0.00 0.00 9.63 +0.46 42 0 7,085 0
30DEC26 37.00 P 0.00 0.00 0.00 10.59 +0.50 42 0 2,666 0
30DEC26 38.00 P 0.00 0.00 0.00 11.56 +0.44 43 0 4,439 0
30DEC26 39.00 P 0.00 0.00 0.00 12.54 +0.58 44 0 509 0
30DEC26 40.00 P 0.00 0.00 0.00 13.52 +0.61 44 0 1,032 0
30DEC26 41.00 P 0.00 0.00 0.00 14.51 +0.62 45 0 380 0
30DEC26 42.00 P 0.00 0.00 0.00 15.50 +0.61 0 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 16.50 +0.63 0 0 730 0
30DEC26 44.00 P 0.00 0.00 0.00 17.50 +0.62 0 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 18.50 +0.62 0 0 3 0
30DEC26 46.00 P 0.00 0.00 0.00 19.50 +0.62 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 20.50 +0.62 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 21.50 +0.62 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 22.50 +0.62 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 23.50 +0.62 0 0 90 0
30DEC26 52.50 P 0.00 0.00 0.00 26.00 +0.62 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 28.50 +0.63 0 0 90 0
30DEC26 57.50 P 0.00 0.00 0.00 31.00 +0.63 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 33.50 +0.66 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 36.00 +0.62 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 38.50 +0.63 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 41.00 +0.62 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 43.50 +0.62 0 0 5,000 0
30DEC26 72.50 P 0.00 0.00 0.00 46.00 +0.63 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 48.50 +0.62 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 51.00 +0.62 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 53.50 +0.66 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 25 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
30MAR27 12.00 P 0.00 0.00 0.00 0.02 0.00 47 0 9 0
30MAR27 12.50 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.04 0.00 47 0 9 0
30MAR27 13.50 P 0.00 0.00 0.00 0.06 +0.01 47 0 5 0
30MAR27 14.00 P 0.00 0.00 0.00 0.07 0.00 46 0 4 0
30MAR27 14.50 P 0.00 0.00 0.00 0.09 0.00 46 0 10 0
30MAR27 15.00 P 0.00 0.00 0.00 0.12 +0.01 46 0 7,068 0
30MAR27 15.50 P 0.00 0.00 0.00 0.15 +0.01 46 0 353 0
30MAR27 16.00 P 0.00 0.00 0.00 0.18 +0.01 45 0 652 0
30MAR27 16.50 P 0.00 0.00 0.00 0.22 +0.01 45 0 915 0
30MAR27 17.00 P 0.00 0.00 0.00 0.28 +0.02 45 0 685 0
30MAR27 17.50 P 0.00 0.00 0.00 0.33 +0.01 45 0 292 0
30MAR27 18.00 P 0.00 0.00 0.00 0.40 +0.03 45 0 4,704 0
30MAR27 18.50 P 0.00 0.00 0.00 0.48 +0.03 45 0 2,978 0
30MAR27 19.00 P 0.58 0.58 0.58 0.55 +0.03 45 10 843 0
30MAR27 19.50 P 0.67 0.67 0.67 0.65 +0.05 45 30 346 0
30MAR27 20.00 P 0.75 0.75 0.75 0.76 +0.08 45 60 4,619 0
30MAR27 21.00 P 0.00 0.00 0.00 0.95 +0.08 43 0 5,121 0
30MAR27 22.00 P 1.08 1.20 1.08 1.22 +0.10 43 61 5,933 +57
30MAR27 23.00 P 1.34 1.50 1.34 1.52 +0.10 42 14 5,143 0
30MAR27 24.00 P 1.67 1.78 1.67 1.88 +0.13 42 415 2,927 -59
30MAR27 25.00 P 2.08 2.18 2.08 2.28 +0.14 41 32 5,817 +29
30MAR27 26.00 P 2.57 2.57 2.57 2.76 +0.20 41 206 9,784 +206
30MAR27 27.00 P 0.00 0.00 0.00 3.29 +0.27 41 0 13,745 0
30MAR27 28.00 P 0.00 0.00 0.00 3.87 +0.31 41 0 7,055 0
30MAR27 29.00 P 0.00 0.00 0.00 4.52 +0.36 41 0 1,571 0
30MAR27 30.00 P 0.00 0.00 0.00 5.22 +0.38 42 0 6,527 0
30MAR27 31.00 P 5.87 5.87 5.87 5.80 +0.26 40 30 1,887 0
30MAR27 32.00 P 0.00 0.00 0.00 6.53 +0.10 39 0 1,011 0
30MAR27 33.00 P 0.00 0.00 0.00 7.35 +0.23 40 0 5,561 0
30MAR27 34.00 P 0.00 0.00 0.00 8.17 +0.24 40 0 6,450 0
30MAR27 35.00 P 0.00 0.00 0.00 9.01 +0.26 39 0 1,044 0
30MAR27 36.00 P 0.00 0.00 0.00 9.86 +0.26 39 0 375 0
30MAR27 37.00 P 0.00 0.00 0.00 10.75 +0.28 39 0 1 0
30MAR27 38.00 P 0.00 0.00 0.00 11.62 +0.27 37 0 587 0
30MAR27 39.00 P 0.00 0.00 0.00 12.54 +0.29 36 0 92 0
30MAR27 40.00 P 0.00 0.00 0.00 13.67 +0.51 43 0 43 0
30MAR27 41.00 P 0.00 0.00 0.00 14.61 +0.53 43 0 127 0
30MAR27 42.00 P 0.00 0.00 0.00 15.57 +0.56 43 0 170 0
30MAR27 43.00 P 0.00 0.00 0.00 16.54 +0.58 43 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 17.52 +0.61 43 0 154 0
30MAR27 45.00 P 0.00 0.00 0.00 18.51 +0.62 43 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 19.50 +0.62 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 20.50 +0.61 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 21.50 +0.61 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 22.50 +0.62 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 23.50 +0.62 0 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 26.00 +0.62 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 28.50 +0.63 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 31.00 +0.63 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 33.50 +0.63 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 36.00 +0.62 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 38.50 +0.63 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 41.00 +0.62 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 43.50 +0.62 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 46.00 +0.63 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 48.50 +0.62 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 51.00 +0.62 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 14 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 34 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 61 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 32 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 32 0
29JUN27 10.50 P 0.00 0.00 0.00 0.02 +0.01 45 0 121 0
29JUN27 11.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 105 0
29JUN27 11.50 P 0.00 0.00 0.00 0.04 +0.01 45 0 72 0
29JUN27 12.00 P 0.00 0.00 0.00 0.06 +0.02 45 0 61 0
29JUN27 12.50 P 0.00 0.00 0.00 0.07 +0.01 44 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.09 +0.02 44 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.12 +0.03 44 0 46 0
29JUN27 14.00 P 0.00 0.00 0.00 0.15 +0.03 45 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.19 +0.04 44 0 285 0
29JUN27 15.00 P 0.00 0.00 0.00 0.23 +0.04 44 0 91 0
29JUN27 15.50 P 0.00 0.00 0.00 0.28 +0.05 44 0 104 0
29JUN27 16.00 P 0.00 0.00 0.00 0.34 +0.06 44 0 6,171 0
29JUN27 16.50 P 0.00 0.00 0.00 0.40 +0.06 44 0 36 0
29JUN27 17.00 P 0.00 0.00 0.00 0.47 +0.07 44 0 400 0
29JUN27 17.50 P 0.00 0.00 0.00 0.56 +0.08 44 0 703 0
29JUN27 18.00 P 0.00 0.00 0.00 0.64 +0.08 44 0 852 0
29JUN27 18.50 P 0.00 0.00 0.00 0.75 +0.10 44 0 290 0
29JUN27 19.00 P 0.00 0.00 0.00 0.86 +0.11 44 0 736 0
29JUN27 19.50 P 0.00 0.00 0.00 0.97 +0.11 44 0 491 0
29JUN27 20.00 P 1.11 1.11 1.11 1.11 +0.13 44 2 545 +2
29JUN27 21.00 P 0.00 0.00 0.00 1.37 +0.11 43 0 2,898 0
29JUN27 22.00 P 0.00 0.00 0.00 1.67 +0.13 42 0 1,333 0
29JUN27 23.00 P 0.00 0.00 0.00 2.01 +0.15 42 0 1,724 0
29JUN27 24.00 P 2.20 2.20 2.20 2.40 +0.19 42 130 2,003 +100
29JUN27 25.00 P 0.00 0.00 0.00 2.85 +0.23 41 0 2,579 0
29JUN27 26.00 P 0.00 0.00 0.00 3.29 +0.20 41 0 4,510 0
29JUN27 27.00 P 3.57 3.85 3.57 3.87 +0.28 41 125 1,302 +125
29JUN27 28.00 P 0.00 0.00 0.00 4.47 +0.32 41 0 8,567 0
29JUN27 29.00 P 0.00 0.00 0.00 5.07 +0.32 41 0 1,338 0
29JUN27 30.00 P 0.00 0.00 0.00 5.77 +0.34 41 0 4,216 0
29JUN27 31.00 P 6.39 6.39 6.39 6.35 +0.25 40 30 1,916 +30
29JUN27 32.00 P 6.99 6.99 6.99 7.09 +0.26 40 1 511 +1
29JUN27 33.00 P 0.00 0.00 0.00 7.85 +0.22 40 0 35 0
29JUN27 34.00 P 0.00 0.00 0.00 8.63 +0.22 40 0 31 0
29JUN27 35.00 P 0.00 0.00 0.00 9.44 +0.24 40 0 172 0
29JUN27 36.00 P 0.00 0.00 0.00 10.27 +0.25 40 0 309 0
29JUN27 37.00 P 0.00 0.00 0.00 11.12 +0.27 40 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.97 +0.43 40 0 41 0
29JUN27 39.00 P 0.00 0.00 0.00 12.87 +0.30 40 0 193 0
29JUN27 40.00 P 0.00 0.00 0.00 13.72 +0.27 39 0 3 0
29JUN27 41.00 P 0.00 0.00 0.00 14.61 +0.26 37 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 15.57 +0.33 38 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 16.71 +0.56 43 0 53 0
29JUN27 44.00 P 0.00 0.00 0.00 17.65 +0.57 43 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 18.61 +0.61 43 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 19.57 +0.62 43 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 20.54 +0.62 43 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 21.52 +0.62 43 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 22.51 +0.62 44 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 23.50 +0.62 0 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 26.00 +0.62 0 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 28.50 +0.63 0 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 31.00 +0.63 0 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 33.50 +0.63 0 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 36.00 +0.62 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 38.50 +0.63 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 41.00 +0.62 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 43.50 +0.62 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 46.00 +0.63 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 48.50 +0.62 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 51.00 +0.62 0 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.02 -0.01 44 0 98 0
29SEP27 9.50 P 0.00 0.00 0.00 0.03 -0.01 46 0 93 0
29SEP27 9.75 P 0.00 0.00 0.00 0.04 -0.01 46 0 31 0
29SEP27 10.00 P 0.00 0.00 0.00 0.05 -0.01 47 0 31 0
29SEP27 10.50 P 0.00 0.00 0.00 0.07 -0.01 47 0 32 0
29SEP27 11.00 P 0.00 0.00 0.00 0.09 -0.01 47 0 1 0
29SEP27 11.50 P 0.00 0.00 0.00 0.11 -0.01 46 0 30 0
29SEP27 12.00 P 0.00 0.00 0.00 0.14 -0.01 46 0 31 0
29SEP27 12.50 P 0.00 0.00 0.00 0.17 -0.01 46 0 150 0
29SEP27 13.00 P 0.00 0.00 0.00 0.21 -0.02 46 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.26 -0.01 46 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.31 -0.01 46 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.37 -0.01 46 0 1 0
29SEP27 15.00 P 0.00 0.00 0.00 0.43 -0.01 46 0 112 0
29SEP27 15.50 P 0.00 0.00 0.00 0.50 -0.01 45 0 130 0
29SEP27 16.00 P 0.00 0.00 0.00 0.59 0.00 45 0 3 0
29SEP27 16.50 P 0.00 0.00 0.00 0.67 0.00 45 0 100 0
29SEP27 17.00 P 0.00 0.00 0.00 0.77 +0.01 45 0 2 0
29SEP27 17.50 P 0.00 0.00 0.00 0.87 +0.02 45 0 100 0
29SEP27 18.00 P 0.00 0.00 0.00 0.96 +0.02 44 0 3 0
29SEP27 18.50 P 0.00 0.00 0.00 1.08 +0.06 44 0 290 0
29SEP27 19.00 P 0.00 0.00 0.00 1.18 +0.04 44 0 114 0
29SEP27 19.50 P 0.00 0.00 0.00 1.31 +0.04 43 0 103 0
29SEP27 20.00 P 0.00 0.00 0.00 1.45 +0.05 43 0 20 0
29SEP27 21.00 P 0.00 0.00 0.00 1.75 +0.06 43 0 43 0
29SEP27 22.00 P 0.00 0.00 0.00 2.08 +0.07 43 0 175 0
29SEP27 23.00 P 2.36 2.36 2.36 2.47 +0.11 42 1 35 +1
29SEP27 24.00 P 0.00 0.00 0.00 2.87 +0.12 42 0 330 0
29SEP27 25.00 P 3.27 3.27 3.27 3.32 +0.16 41 95 545 +95
29SEP27 26.00 P 3.54 3.54 3.54 3.82 +0.20 41 95 511 +95
29SEP27 27.00 P 0.00 0.00 0.00 4.36 +0.27 41 0 34 0
29SEP27 28.00 P 0.00 0.00 0.00 4.95 +0.31 41 0 142 0
29SEP27 29.00 P 0.00 0.00 0.00 5.57 +0.35 41 0 3 0
29SEP27 30.00 P 0.00 0.00 0.00 6.23 +0.32 41 0 1 0
29SEP27 31.00 P 0.00 0.00 0.00 6.93 +0.35 42 0 3 0
29SEP27 32.00 P 0.00 0.00 0.00 7.52 +0.25 40 0 2 0
29SEP27 33.00 P 0.00 0.00 0.00 8.27 +0.20 40 0 116 0
29SEP27 34.00 P 0.00 0.00 0.00 9.04 +0.22 41 0 1 0
29SEP27 35.00 P 0.00 0.00 0.00 9.83 +0.23 41 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 10.64 +0.24 41 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 11.46 +0.25 41 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 12.29 +0.25 40 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 13.15 +0.26 40 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 14.01 +0.35 40 0 1 0
29SEP27 41.00 P 14.83 14.83 14.83 14.89 +0.28 40 60 60 +60
29SEP27 42.00 P 0.00 0.00 0.00 15.78 +0.29 39 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 16.71 +0.33 39 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 17.65 +0.37 39 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 18.75 +0.56 43 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 19.70 +0.59 43 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 20.65 +0.62 43 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 21.61 +0.63 43 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 22.57 +0.62 43 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 23.54 +0.62 43 0 1 0
29SEP27 52.50 P 0.00 0.00 0.00 26.00 +0.62 0 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 28.50 +0.63 0 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 31.00 +0.63 0 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 33.50 +0.63 0 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 36.00 +0.62 0 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 38.50 +0.63 0 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 41.00 +0.62 0 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 43.50 +0.62 0 0 0 0
TOTAL PUT 11,722 564,513 +259
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$ 234.600
18SEP26 202.50 C 0.00 0.00 0.00 32.80 - 109 0 0 -
18SEP26 205.00 C 0.00 0.00 0.00 30.51 - 109 0 0 -
18SEP26 207.50 C 0.00 0.00 0.00 28.28 - 109 0 0 -
18SEP26 210.00 C 0.00 0.00 0.00 26.10 - 109 0 0 -
18SEP26 212.50 C 0.00 0.00 0.00 23.99 - 109 0 0 -
18SEP26 215.00 C 0.00 0.00 0.00 21.96 - 109 0 0 -
18SEP26 217.50 C 0.00 0.00 0.00 19.95 - 108 0 0 -
18SEP26 220.00 C 0.00 0.00 0.00 18.09 -16.16 108 0 0 0
18SEP26 222.50 C 0.00 0.00 0.00 16.26 -15.87 107 0 0 0
18SEP26 225.00 C 15.43 15.43 15.43 14.53 -15.53 106 15 15 +15
18SEP26 227.50 C 22.80 22.80 22.80 12.86 -15.20 105 1 1 +1
18SEP26 230.00 C 0.00 0.00 0.00 11.34 -14.78 104 0 0 0
18SEP26 232.50 C 9.39 10.50 9.39 10.04 -14.21 105 7 5 +5
18SEP26 235.00 C 11.50 11.50 7.30 8.84 -13.61 106 22,449 21,630 +21,630
18SEP26 237.50 C 7.60 7.60 7.45 7.74 -12.99 106 26 16 +16
18SEP26 240.00 C 9.72 10.03 6.16 6.74 -12.35 106 149 80 +80
18SEP26 242.50 C 16.21 16.21 5.53 5.84 -11.16 107 145 100 +85
18SEP26 245.00 C 11.60 11.60 4.60 5.06 -10.51 107 1,578 1,304 +1,291
18SEP26 247.50 C 15.60 15.60 4.50 4.39 -9.82 108 286 262 +223
18SEP26 250.00 C 13.00 13.00 3.45 3.88 -9.06 110 305 271 +264
18SEP26 252.50 C 10.84 11.45 4.00 3.23 -8.52 109 1,055 637 +483
18SEP26 255.00 C 9.50 10.00 2.50 2.76 -7.92 110 22,181 2,315 -19,322
18SEP26 257.50 C 6.80 6.80 3.80 2.35 -7.27 110 192 1,728 +130
18SEP26 260.00 C 8.00 10.00 2.10 1.96 -6.95 110 758 345 +157
18SEP26 262.50 C 2.75 2.75 2.75 1.63 -6.60 110 45 446 0
18SEP26 265.00 C 2.44 2.44 2.44 1.35 -6.01 110 30 236 +30
18SEP26 267.50 C 1.49 1.49 1.49 1.11 -5.46 110 15 212 +15
18SEP26 270.00 C 5.89 6.50 1.34 0.91 -4.94 110 586 5,580 +342
18SEP26 272.50 C 4.50 4.50 1.01 0.74 -4.45 110 141 397 +65
18SEP26 275.00 C 4.59 4.59 0.85 0.58 -4.01 109 116 1,348 -12
18SEP26 277.50 C 1.32 1.43 0.76 0.49 -3.56 110 247 338 +75
18SEP26 280.00 C 4.00 4.00 0.80 0.39 -3.17 109 278 660 +215
18SEP26 282.50 C 1.07 1.16 1.04 0.31 -2.82 109 87 157 -21
18SEP26 285.00 C 2.80 2.80 2.80 0.25 -2.49 109 10 162 -10
18SEP26 287.50 C 2.35 2.35 2.35 0.20 -2.19 110 15 47 -15
18SEP26 290.00 C 0.00 0.00 0.00 0.16 -1.92 110 0 224 0
18SEP26 292.50 C 1.55 1.88 0.70 0.12 -1.68 109 1,589 1,998 -115
18SEP26 295.00 C 1.67 1.67 0.48 0.10 -1.46 110 65 1,085 -15
18SEP26 297.50 C 1.49 1.49 1.49 0.08 -1.27 110 15 115 0
18SEP26 300.00 C 1.75 1.75 0.40 0.06 -1.10 110 208 1,036 +20
18SEP26 305.00 C 0.00 0.00 0.00 0.03 -0.83 108 0 387 0
18SEP26 310.00 C 0.00 0.00 0.00 0.02 -0.61 109 0 80 0
18SEP26 315.00 C 0.00 0.00 0.00 0.01 -0.44 108 0 316 0
18SEP26 320.00 C 0.00 0.00 0.00 0.01 -0.32 113 0 589 0
18SEP26 325.00 C 0.00 0.00 0.00 0.01 -0.22 118 0 670 0
18SEP26 330.00 C 0.16 0.16 0.16 0.01 -0.15 123 1 1,819 -1
18SEP26 335.00 C 0.00 0.00 0.00 0.01 -0.11 128 0 630 0
18SEP26 340.00 C 0.00 0.00 0.00 0.01 -0.07 133 0 179 0
18SEP26 345.00 C 0.00 0.00 0.00 0.01 -0.05 137 0 145 0
18SEP26 350.00 C 0.00 0.00 0.00 0.01 -0.03 142 0 228 0
18SEP26 355.00 C 0.00 0.00 0.00 0.01 -0.02 146 0 115 0
18SEP26 360.00 C 0.00 0.00 0.00 0.01 -0.01 151 0 61 0
18SEP26 365.00 C 0.00 0.00 0.00 0.01 0.00 155 0 194 0
18SEP26 370.00 C 0.00 0.00 0.00 0.01 0.00 160 0 1,570 0
18SEP26 375.00 C 0.00 0.00 0.00 0.01 0.00 164 0 6 0
18SEP26 380.00 C 0.00 0.00 0.00 0.01 0.00 168 0 127 0
18SEP26 385.00 C 0.00 0.00 0.00 0.01 0.00 172 0 15 0
18SEP26 390.00 C 0.00 0.00 0.00 0.01 0.00 176 0 35 0
18SEP26 395.00 C 0.00 0.00 0.00 0.01 0.00 180 0 40 0
18SEP26 400.00 C 0.00 0.00 0.00 0.01 0.00 184 0 74 0
18SEP26 405.00 C 0.00 0.00 0.00 0.01 0.00 188 0 66 0
18SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 192 0 45 0
18SEP26 415.00 C 0.00 0.00 0.00 0.01 0.00 196 0 37 0
18SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 199 0 79 0
18SEP26 425.00 C 0.00 0.00 0.00 0.01 0.00 203 0 9 0
18SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 207 0 15 0
18SEP26 435.00 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
18SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
18SEP26 445.00 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
18SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
18SEP26 455.00 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
18SEP26 460.00 C 0.00 0.00 0.00 0.01 0.00 227 0 50 0
25SEP26 202.50 C 0.00 0.00 0.00 35.64 - 97 0 0 -
25SEP26 205.00 C 0.00 0.00 0.00 33.67 - 97 0 0 -
25SEP26 207.50 C 0.00 0.00 0.00 31.75 - 96 0 0 -
25SEP26 210.00 C 0.00 0.00 0.00 29.90 - 97 0 0 -
25SEP26 212.50 C 0.00 0.00 0.00 28.10 - 96 0 0 -
25SEP26 215.00 C 0.00 0.00 0.00 26.37 - 96 0 0 -
25SEP26 217.50 C 0.00 0.00 0.00 24.70 - 96 0 0 -
25SEP26 220.00 C 0.00 0.00 0.00 23.10 -14.94 96 0 0 0
25SEP26 222.50 C 0.00 0.00 0.00 21.57 -14.63 96 0 0 0
25SEP26 225.00 C 19.64 19.64 19.64 19.67 -14.73 94 115 115 +115
25SEP26 227.50 C 0.00 0.00 0.00 18.72 -13.94 97 0 0 0
25SEP26 230.00 C 0.00 0.00 0.00 16.87 -14.10 93 0 0 0
25SEP26 232.50 C 0.00 0.00 0.00 15.63 -13.70 93 0 0 0
25SEP26 235.00 C 0.00 0.00 0.00 14.47 -13.28 94 0 0 0
25SEP26 237.50 C 0.00 0.00 0.00 13.37 -12.86 94 0 0 0
25SEP26 240.00 C 0.00 0.00 0.00 12.34 -12.42 94 0 0 0
25SEP26 242.50 C 0.00 0.00 0.00 11.36 -11.52 94 0 45 0
25SEP26 245.00 C 11.37 12.30 10.45 10.50 -11.02 95 244 302 +180
25SEP26 247.50 C 0.00 0.00 0.00 9.59 -10.48 94 0 252 0
25SEP26 250.00 C 8.80 8.80 8.80 8.80 -10.06 95 3 163 +3
25SEP26 252.50 C 17.00 19.30 9.81 8.14 -9.58 95 8 48 +3
25SEP26 255.00 C 0.00 0.00 0.00 7.49 -9.12 96 0 128 0
25SEP26 257.50 C 0.00 0.00 0.00 6.88 -8.68 96 0 15 0
25SEP26 260.00 C 7.40 7.40 5.90 6.38 -8.18 97 54 21 +18
25SEP26 262.50 C 6.45 7.04 6.45 5.77 -7.85 97 293 293 +293
25SEP26 265.00 C 11.80 11.80 5.62 5.36 -7.36 98 302 192 +192
25SEP26 267.50 C 8.72 8.72 5.33 4.86 -7.00 98 746 746 +674
25SEP26 270.00 C 4.50 4.50 4.50 4.40 -6.66 98 10 10 0
25SEP26 272.50 C 0.00 0.00 0.00 3.98 -6.32 98 0 0 0
25SEP26 275.00 C 10.50 10.50 10.50 3.60 -5.98 98 1 1 +1
25SEP26 277.50 C 0.00 0.00 0.00 3.24 -5.66 97 0 0 0
25SEP26 280.00 C 0.00 0.00 0.00 2.92 -5.41 97 0 0 0
25SEP26 282.50 C 0.00 0.00 0.00 2.63 -5.13 97 0 0 0
25SEP26 285.00 C 0.00 0.00 0.00 2.36 -4.88 97 0 0 0
25SEP26 287.50 C 0.00 0.00 0.00 2.12 -4.62 97 0 0 0
25SEP26 290.00 C 6.00 6.00 6.00 1.90 -4.56 97 10 10 +10
25SEP26 292.50 C 6.22 6.22 6.22 1.70 -4.14 97 1 1 +1
25SEP26 295.00 C 2.20 2.20 2.20 1.52 -3.92 97 35 20 +20
25SEP26 297.50 C 0.00 0.00 0.00 1.35 -3.72 97 0 0 0
25SEP26 300.00 C 2.10 2.10 2.10 1.21 -3.48 97 20 40 +20
25SEP26 305.00 C 0.00 0.00 0.00 0.96 -3.01 97 0 2,970 0
25SEP26 310.00 C 3.00 3.00 3.00 0.75 -2.60 97 5 5 +5
25SEP26 315.00 C 0.00 0.00 0.00 0.59 -2.24 97 0 0 0
25SEP26 320.00 C 0.00 0.00 0.00 0.45 -1.92 96 0 4 0
25SEP26 325.00 C 0.00 0.00 0.00 0.35 -1.64 96 0 0 0
25SEP26 330.00 C 1.66 1.66 1.66 0.27 -1.39 96 5 9 +5
25SEP26 335.00 C 0.00 0.00 0.00 0.21 -1.17 96 0 0 0
25SEP26 340.00 C 0.00 0.00 0.00 0.16 -0.99 96 0 20 0
29SEP26 150.00 C 0.00 0.00 0.00 84.85 - 92 0 0 -
29SEP26 152.50 C 0.00 0.00 0.00 82.37 - 92 0 0 -
29SEP26 155.00 C 0.00 0.00 0.00 79.91 - 92 0 0 -
29SEP26 157.50 C 0.00 0.00 0.00 77.45 - 92 0 0 -
29SEP26 160.00 C 0.00 0.00 0.00 75.00 -17.77 92 0 5 0
29SEP26 162.50 C 0.00 0.00 0.00 72.56 -18.10 92 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 70.13 -17.89 92 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 67.72 -17.71 92 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 64.77 -18.24 0 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 62.45 -18.15 72 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 59.83 -18.37 56 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 57.54 -18.28 71 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 55.34 -18.12 78 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 53.23 -17.89 83 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 51.46 -17.72 92 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 49.25 -17.07 92 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 47.08 -17.15 92 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 44.95 -17.67 92 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 42.87 -16.90 92 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 40.83 -17.37 92 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 38.84 -17.12 92 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 35.01 -16.18 92 0 0 0
29SEP26 210.00 C 30.00 30.00 30.00 31.39 -15.83 92 2 2 +2
29SEP26 215.00 C 0.00 0.00 0.00 28.01 -15.34 92 0 0 0
29SEP26 220.00 C 30.00 30.00 24.96 24.86 -14.80 92 8 6 +6
29SEP26 225.00 C 23.13 23.13 20.00 21.95 -14.21 92 100 100 +100
29SEP26 230.00 C 18.52 18.52 18.52 18.80 -14.06 89 15 17 +13
29SEP26 235.00 C 17.21 17.21 16.00 16.41 -13.34 89 90 130 +75
29SEP26 240.00 C 15.80 15.80 15.70 14.23 -12.62 90 12 12 +12
29SEP26 245.00 C 13.00 13.00 13.00 12.30 -11.13 90 100 101 +100
29SEP26 250.00 C 9.95 10.00 9.95 10.60 -10.40 90 12 55 +12
29SEP26 255.00 C 9.58 9.58 9.58 9.08 -9.69 90 1 325 +1
29SEP26 260.00 C 10.00 10.00 7.21 7.85 -8.87 91 2 41 0
29SEP26 265.00 C 7.39 7.77 6.50 6.74 -8.11 92 318 814 +290
29SEP26 270.00 C 11.00 11.00 6.00 5.92 -7.23 93 27 2,013 -5
29SEP26 275.00 C 0.00 0.00 0.00 4.99 -6.61 93 0 244 0
29SEP26 280.00 C 9.76 10.02 4.50 4.19 -6.19 93 99 185 +75
29SEP26 285.00 C 0.00 0.00 0.00 3.50 -5.47 93 0 410 0
29SEP26 290.00 C 9.40 9.40 6.31 2.92 -4.96 93 5 366 +2
29SEP26 295.00 C 0.00 0.00 0.00 2.42 -4.55 93 0 177 0
29SEP26 300.00 C 7.00 7.00 2.40 2.00 -4.16 93 544 954 +459
29SEP26 310.00 C 3.90 3.90 1.95 1.36 -3.42 93 54 1,625 0
29SEP26 320.00 C 3.56 3.56 1.90 0.91 -2.65 92 9 3,657 +5
29SEP26 330.00 C 1.33 1.35 1.33 0.60 -2.04 92 128 7,415 0
29SEP26 340.00 C 2.01 2.01 2.01 0.39 -1.55 92 25 4,150 -25
29SEP26 350.00 C 1.13 1.27 1.13 0.26 -1.15 92 229 1,489 +39
29SEP26 360.00 C 1.15 1.15 1.15 0.17 -0.85 93 57 2,152 +25
29SEP26 370.00 C 0.63 0.63 0.63 0.11 -0.63 93 3 1,374 0
29SEP26 380.00 C 0.00 0.00 0.00 0.07 -0.46 93 20 2,821 +20
29SEP26 390.00 C 0.80 0.80 0.25 0.04 -0.34 92 300 600 -300
29SEP26 400.00 C 0.50 0.50 0.50 0.03 -0.24 93 150 5,830 0
29SEP26 410.00 C 0.00 0.00 0.00 0.02 -0.17 94 0 338 0
29SEP26 420.00 C 0.00 0.00 0.00 0.01 -0.12 92 0 1,059 0
29SEP26 430.00 C 0.00 0.00 0.00 0.01 -0.08 95 0 860 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 -0.05 99 0 190 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 -0.03 102 0 1,385 0
29SEP26 460.00 C 0.00 0.00 0.00 0.01 -0.02 105 0 377 0
29SEP26 470.00 C 0.00 0.00 0.00 0.01 -0.01 108 0 1,384 0
29SEP26 480.00 C 0.00 0.00 0.00 0.01 0.00 111 0 18 0
29SEP26 490.00 C 0.00 0.00 0.00 0.01 0.00 114 0 53 0
29SEP26 500.00 C 0.00 0.00 0.00 0.01 0.00 116 0 1,145 0
29SEP26 510.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 0.01 0.00 122 0 18 0
29SEP26 530.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 0.01 0.00 127 0 240 0
29SEP26 550.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 0.01 0.00 142 0 95 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 144 0 15 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 148 0 65 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 152 0 25 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 154 0 25 0
29OCT26 150.00 C 0.00 0.00 0.00 85.43 - 62 0 0 -
29OCT26 152.50 C 0.00 0.00 0.00 83.93 - 79 0 0 -
29OCT26 155.00 C 0.00 0.00 0.00 81.73 - 80 0 0 -
29OCT26 157.50 C 0.00 0.00 0.00 79.37 - 79 0 0 -
29OCT26 160.00 C 0.00 0.00 0.00 76.86 -17.87 76 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 75.38 -17.21 83 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 73.30 -18.38 84 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 71.10 -17.28 83 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 69.25 -17.91 85 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 66.97 -18.12 83 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 65.29 -17.55 85 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 63.52 -16.69 87 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 61.36 -17.57 85 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 59.72 -16.89 87 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 57.86 -16.63 87 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 56.02 -16.98 87 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 53.93 -16.84 85 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 52.32 -16.83 86 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 50.87 -16.33 87 0 0 0
29OCT26 197.50 C 56.00 56.00 52.00 49.72 -15.87 89 30 20 +20
29OCT26 200.00 C 0.00 0.00 0.00 48.10 -14.47 89 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 44.97 -14.09 89 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 41.99 -14.31 89 0 0 0
29OCT26 215.00 C 0.00 0.00 0.00 37.98 -15.31 85 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 35.38 -14.78 86 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 32.91 -14.80 86 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 30.58 -13.66 86 0 15 0
29OCT26 235.00 C 31.23 31.23 26.60 28.39 -13.28 87 95 110 +95
29OCT26 240.00 C 31.33 31.33 25.20 26.32 -12.90 87 233 233 +233
29OCT26 245.00 C 29.99 30.39 24.00 24.38 -12.51 87 88 88 +88
29OCT26 250.00 C 33.74 33.74 33.74 22.57 -12.10 87 15 38 +15
29OCT26 255.00 C 0.00 0.00 0.00 20.87 -11.69 87 0 0 0
29OCT26 260.00 C 29.15 30.71 17.80 19.28 -11.28 87 2,023 1,909 +1,877
29OCT26 265.00 C 27.27 28.81 16.64 17.79 -10.88 88 1,495 1,816 +1,284
29OCT26 270.00 C 25.51 26.76 15.30 16.41 -10.47 88 1,921 1,877 +1,801
29OCT26 275.00 C 23.87 23.87 14.20 15.12 -10.07 88 3,010 3,095 +1,926
29OCT26 280.00 C 22.00 22.00 14.80 13.93 -9.66 88 108 110 +105
29OCT26 285.00 C 0.00 0.00 0.00 12.82 -9.26 88 0 542 0
29OCT26 290.00 C 18.48 18.48 17.57 11.79 -8.86 88 72 206 0
29OCT26 295.00 C 16.33 16.33 16.33 10.84 -8.48 88 63 340 +50
29OCT26 300.00 C 15.31 17.80 9.60 9.96 -8.09 88 368 3,643 +43
29OCT26 310.00 C 8.70 8.70 8.70 8.73 -7.15 90 10 3,695 0
29OCT26 320.00 C 13.00 13.00 8.60 7.49 -6.69 90 13 1,529 0
29OCT26 330.00 C 9.78 9.78 6.36 6.28 -6.30 90 83 744 +2
29OCT26 340.00 C 10.00 10.00 5.60 5.27 -5.76 90 55 1,446 -35
29OCT26 350.00 C 5.50 5.50 4.80 4.41 -5.16 90 1,025 2,846 +979
29OCT26 360.00 C 7.15 7.15 4.80 3.68 -4.63 90 10 504 0
29OCT26 370.00 C 4.52 4.52 4.02 3.08 -4.12 90 607 1,064 +602
29OCT26 380.00 C 6.50 6.50 3.55 2.57 -3.67 90 404 532 +399
29OCT26 390.00 C 0.00 0.00 0.00 2.14 -3.26 90 0 349 0
29OCT26 400.00 C 5.38 5.38 3.20 1.78 -2.89 90 18 1,186 -7
29OCT26 410.00 C 3.59 3.59 2.80 1.48 -2.56 90 4,050 3,583 -493
29OCT26 420.00 C 0.00 0.00 0.00 1.23 -2.26 90 0 142 0
29OCT26 430.00 C 2.60 2.60 2.60 1.00 -2.02 89 4 206 +4
29OCT26 440.00 C 0.00 0.00 0.00 0.83 -1.78 89 0 113 0
29OCT26 450.00 C 2.00 2.00 2.00 0.69 -1.56 89 1 138 -1
29OCT26 460.00 C 1.59 1.59 1.59 0.57 -1.38 89 3 210 0
29OCT26 470.00 C 2.07 2.07 1.66 0.48 -1.20 89 10 42 -10
29OCT26 480.00 C 0.00 0.00 0.00 0.40 -1.05 89 0 384 0
29OCT26 490.00 C 0.00 0.00 0.00 0.33 -0.92 89 3,800 3,286 -690
29OCT26 500.00 C 1.20 1.20 1.20 0.27 -0.78 89 5 499 -5
29OCT26 510.00 C 1.35 1.35 1.35 0.23 -0.68 89 15 15 +15
29OCT26 520.00 C 1.32 1.32 1.32 0.19 -0.60 89 15 15 +15
29OCT26 530.00 C 1.23 1.23 1.23 0.16 -0.52 89 15 75 -15
29OCT26 540.00 C 1.13 1.13 1.13 0.13 -0.46 89 15 15 +15
29OCT26 550.00 C 1.05 1.05 1.05 0.11 -0.40 89 41 45 +41
29OCT26 560.00 C 1.01 1.01 1.01 0.09 -0.35 89 15 15 +15
29OCT26 570.00 C 0.00 0.00 0.00 0.08 -0.30 90 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 0.06 -0.27 89 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 0.05 -0.23 89 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 0.04 -0.21 89 0 0 0
29OCT26 610.00 C 0.00 0.00 0.00 0.03 -0.18 88 0 6 0
29OCT26 620.00 C 0.00 0.00 0.00 0.02 -0.17 86 0 0 0
29OCT26 630.00 C 0.00 0.00 0.00 0.01 -0.15 83 0 0 0
29OCT26 640.00 C 0.00 0.00 0.00 0.01 -0.13 84 0 0 0
29OCT26 650.00 C 0.00 0.00 0.00 0.01 -0.11 86 0 50 0
29OCT26 660.00 C 0.00 0.00 0.00 0.01 -0.10 87 0 53 0
27NOV26 150.00 C 0.00 0.00 0.00 88.51 - 78 0 0 -
27NOV26 152.50 C 0.00 0.00 0.00 86.51 - 79 0 0 -
27NOV26 155.00 C 0.00 0.00 0.00 83.92 - 76 0 0 -
27NOV26 157.50 C 0.00 0.00 0.00 81.84 - 76 0 0 -
27NOV26 160.00 C 0.00 0.00 0.00 79.91 -18.13 77 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 78.20 -17.91 79 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 76.66 -17.50 81 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 74.77 -17.68 81 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 72.91 -17.46 81 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 71.17 -17.34 82 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 69.45 -17.22 82 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 68.20 -16.98 84 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 66.89 -16.47 86 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 64.54 -17.00 84 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 63.00 -16.78 84 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 61.35 -16.75 84 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 59.42 -16.90 83 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 58.01 -16.55 84 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 56.87 -15.96 85 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 55.22 -16.25 85 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 53.45 -16.19 84 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 50.85 -15.78 85 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 48.04 -15.87 85 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 45.51 -15.84 85 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 43.09 -15.26 85 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 40.78 -15.01 86 0 0 0
27NOV26 230.00 C 37.95 38.52 37.95 38.58 -14.75 86 32 32 +32
27NOV26 235.00 C 36.14 36.42 35.90 36.48 -14.69 86 80 80 +80
27NOV26 240.00 C 39.88 40.06 33.98 34.48 -14.20 86 92 92 +92
27NOV26 245.00 C 38.95 39.15 38.95 32.58 -13.92 87 30 30 +30
27NOV26 250.00 C 0.00 0.00 0.00 30.77 -13.63 87 0 60 0
27NOV26 255.00 C 0.00 0.00 0.00 29.06 -13.32 87 0 15 0
27NOV26 260.00 C 38.93 38.93 34.67 27.43 -13.02 87 46 129 +15
27NOV26 265.00 C 37.10 39.13 32.76 25.88 -12.72 87 88 104 +37
27NOV26 270.00 C 37.26 37.26 28.00 24.41 -12.42 87 55 328 +54
27NOV26 275.00 C 29.51 29.51 29.45 23.03 -12.11 87 20 66 +20
27NOV26 280.00 C 29.78 29.78 27.90 21.79 -11.72 87 45 60 +26
27NOV26 285.00 C 31.63 31.63 26.28 21.36 -10.60 90 167 167 +152
27NOV26 290.00 C 18.99 18.99 18.99 19.29 -11.19 87 1 113 0
27NOV26 295.00 C 0.00 0.00 0.00 18.74 -10.32 89 0 147 0
27NOV26 300.00 C 27.00 27.00 20.00 17.66 -10.04 89 133 294 +133
27NOV26 310.00 C 20.50 20.50 20.50 15.67 -9.50 89 5 326 0
27NOV26 320.00 C 15.00 15.00 15.00 13.89 -8.97 89 9 795 +2
27NOV26 330.00 C 13.53 13.53 13.53 12.31 -9.18 89 1 1,211 +1
27NOV26 340.00 C 0.00 0.00 0.00 10.91 -8.53 89 0 616 0
27NOV26 350.00 C 0.00 0.00 0.00 9.67 -8.13 89 0 421 0
27NOV26 360.00 C 0.00 0.00 0.00 8.56 -7.45 89 0 98 0
27NOV26 370.00 C 0.00 0.00 0.00 7.58 -6.95 89 0 144 0
27NOV26 380.00 C 0.00 0.00 0.00 6.91 -6.68 90 0 697 0
27NOV26 390.00 C 0.00 0.00 0.00 5.94 -6.03 89 0 209 0
27NOV26 400.00 C 9.88 9.88 6.68 5.42 -5.45 90 27 247 +12
27NOV26 410.00 C 0.00 0.00 0.00 4.66 -5.21 89 0 61 0
27NOV26 420.00 C 0.00 0.00 0.00 4.13 -4.83 89 0 342 0
27NOV26 430.00 C 0.00 0.00 0.00 3.66 -4.48 89 0 75 0
27NOV26 440.00 C 0.00 0.00 0.00 3.24 -4.15 89 0 62 0
27NOV26 450.00 C 0.00 0.00 0.00 2.87 -3.84 89 0 172 0
27NOV26 460.00 C 0.00 0.00 0.00 2.55 -3.55 89 0 78 0
27NOV26 470.00 C 0.00 0.00 0.00 2.26 -3.29 89 0 45 0
27NOV26 480.00 C 0.00 0.00 0.00 2.00 -3.04 89 0 0 0
27NOV26 490.00 C 0.00 0.00 0.00 1.78 -2.80 89 0 0 0
27NOV26 500.00 C 3.15 3.15 3.15 1.58 -2.59 89 50 100 0
27NOV26 510.00 C 0.00 0.00 0.00 1.40 -2.39 89 0 15 0
27NOV26 520.00 C 0.00 0.00 0.00 1.24 -2.21 89 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 1.10 -2.04 89 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 0.98 -1.88 89 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 0.87 -1.74 89 0 1 0
27NOV26 560.00 C 0.00 0.00 0.00 0.78 -1.60 89 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 0.69 -1.48 89 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 0.62 -1.36 89 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 0.55 -1.25 89 0 15 0
27NOV26 600.00 C 0.00 0.00 0.00 0.49 -1.16 89 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 0.44 -1.06 89 0 15 0
27NOV26 620.00 C 0.00 0.00 0.00 0.39 -0.98 89 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 0.35 -0.90 89 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 0.31 -0.84 89 0 15 0
27NOV26 650.00 C 0.00 0.00 0.00 0.28 -0.77 89 0 15 0
27NOV26 660.00 C 0.00 0.00 0.00 0.25 -0.71 89 0 3 0
30DEC26 150.00 C 0.00 0.00 0.00 93.71 - 88 0 0 -
30DEC26 152.50 C 0.00 0.00 0.00 89.98 - 80 0 0 -
30DEC26 155.00 C 0.00 0.00 0.00 89.97 - 88 0 0 -
30DEC26 157.50 C 0.00 0.00 0.00 86.35 - 81 0 0 -
30DEC26 160.00 C 0.00 0.00 0.00 86.34 -16.00 88 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 84.57 -16.62 88 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 80.64 -18.45 80 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 80.52 -16.65 86 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 77.03 -17.90 80 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 75.53 -18.10 81 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 73.89 -18.66 81 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 73.46 -16.99 85 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 71.96 -16.92 85 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 69.22 -19.65 82 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 67.74 -17.62 82 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 67.42 -16.22 85 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 64.85 -16.88 82 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 63.45 -16.93 83 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 62.78 -15.94 85 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 60.90 -16.46 83 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 59.39 -16.50 83 0 2 0
30DEC26 205.00 C 0.00 0.00 0.00 56.81 -16.34 83 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 54.33 -16.16 84 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 51.95 -15.98 84 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 49.66 -15.78 84 0 495 0
30DEC26 225.00 C 48.53 48.53 48.53 47.46 -15.59 84 1 1 +1
30DEC26 230.00 C 44.61 44.61 44.61 45.35 -15.38 85 15 90 +15
30DEC26 235.00 C 0.00 0.00 0.00 43.32 -15.17 85 0 15 0
30DEC26 240.00 C 46.82 47.15 42.37 41.39 -14.94 85 215 250 +205
30DEC26 245.00 C 45.91 46.46 40.52 39.53 -15.19 85 145 145 +145
30DEC26 250.00 C 49.56 49.56 36.60 37.75 -14.49 85 415 330 +310
30DEC26 255.00 C 35.39 35.39 34.76 36.04 -14.26 85 105 105 +105
30DEC26 260.00 C 46.22 46.76 33.69 34.41 -14.02 85 348 474 +227
30DEC26 265.00 C 44.61 46.59 32.03 32.85 -13.78 86 440 349 +212
30DEC26 270.00 C 43.13 43.40 30.61 31.36 -13.53 86 181 508 +109
30DEC26 275.00 C 41.35 42.58 29.55 29.94 -13.28 86 157 341 +152
30DEC26 280.00 C 39.72 39.72 28.22 28.57 -13.04 86 150 287 +132
30DEC26 285.00 C 39.56 39.56 33.80 27.27 -12.79 86 195 339 +195
30DEC26 290.00 C 38.04 38.04 25.47 26.08 -12.48 86 322 352 +276
30DEC26 295.00 C 34.91 34.91 32.86 24.91 -12.21 86 72 72 +57
30DEC26 300.00 C 30.27 30.27 26.50 23.86 -11.88 86 5 103 +3
30DEC26 310.00 C 0.00 0.00 0.00 21.90 -11.22 87 0 477 0
30DEC26 320.00 C 0.00 0.00 0.00 20.67 -10.03 88 0 1,530 0
30DEC26 330.00 C 21.00 21.00 21.00 18.51 -9.95 88 4 799 +4
30DEC26 340.00 C 0.00 0.00 0.00 17.05 -9.53 88 0 1,320 0
30DEC26 350.00 C 0.00 0.00 0.00 15.77 -9.14 89 0 1,463 0
30DEC26 360.00 C 0.00 0.00 0.00 14.37 -9.51 89 0 416 0
30DEC26 370.00 C 0.00 0.00 0.00 13.09 -8.59 88 0 362 0
30DEC26 380.00 C 0.00 0.00 0.00 11.58 -9.06 88 0 1,096 0
30DEC26 390.00 C 0.00 0.00 0.00 10.88 -8.17 88 0 211 0
30DEC26 400.00 C 13.00 13.00 13.00 9.92 -7.88 88 4 90 0
30DEC26 410.00 C 11.25 11.25 11.25 9.04 -7.53 88 4 169 0
30DEC26 420.00 C 0.00 0.00 0.00 8.25 -7.14 88 0 220 0
30DEC26 430.00 C 0.00 0.00 0.00 7.53 -6.77 88 0 98 0
30DEC26 440.00 C 0.00 0.00 0.00 6.87 -6.41 88 0 15 0
30DEC26 450.00 C 0.00 0.00 0.00 6.28 -6.07 88 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 5.73 -5.75 88 0 27 0
30DEC26 470.00 C 0.00 0.00 0.00 5.24 -5.44 88 0 183 0
30DEC26 480.00 C 0.00 0.00 0.00 4.79 -4.85 88 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 4.38 -4.86 88 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 4.01 -4.34 88 0 82 0
30DEC26 510.00 C 0.00 0.00 0.00 3.67 -4.11 88 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 3.36 -3.89 88 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 3.08 -3.67 88 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 2.82 -3.47 88 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 2.58 -3.29 88 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 2.37 -3.11 88 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 2.17 -2.94 88 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 2.00 -2.77 88 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 1.78 -2.67 88 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 1.63 -2.65 88 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 1.50 -2.39 88 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 1.38 -2.25 88 0 15 0
30DEC26 630.00 C 0.00 0.00 0.00 1.27 -2.13 88 0 30 0
30DEC26 640.00 C 0.00 0.00 0.00 1.17 -2.10 88 0 30 0
30DEC26 650.00 C 0.00 0.00 0.00 1.07 -1.99 87 0 30 0
30DEC26 660.00 C 0.00 0.00 0.00 0.99 -1.87 88 0 15 0
30MAR27 150.00 C 0.00 0.00 0.00 103.42 - 88 0 0 -
30MAR27 152.50 C 0.00 0.00 0.00 101.84 - 88 0 0 -
30MAR27 155.00 C 0.00 0.00 0.00 100.27 - 88 0 0 -
30MAR27 157.50 C 0.00 0.00 0.00 98.73 - 88 0 0 -
30MAR27 160.00 C 0.00 0.00 0.00 97.21 -17.50 88 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 95.71 -17.46 88 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 94.23 -17.42 88 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 92.78 -17.37 88 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 91.35 -17.32 88 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 89.94 -17.27 88 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 88.55 -17.22 88 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 87.18 -17.17 88 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 85.84 -17.11 88 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 84.51 -17.06 88 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 83.21 -17.00 88 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 81.93 -16.93 88 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 80.66 -16.88 88 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 79.42 -16.82 88 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 78.19 -16.76 88 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 76.99 -16.69 88 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 75.80 -16.63 88 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 73.49 -16.49 88 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 69.11 -18.49 85 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 67.00 -18.29 85 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 64.97 -18.07 85 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 62.99 -17.87 85 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 61.08 -17.66 85 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 59.23 -15.15 85 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 57.45 -15.29 86 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 57.44 -15.29 88 0 0 0
30MAR27 250.00 C 53.62 53.62 53.62 54.04 -14.68 86 43 43 +43
30MAR27 255.00 C 66.94 66.94 48.99 52.42 -14.52 86 114 114 +114
30MAR27 260.00 C 50.86 50.86 47.52 50.85 -14.36 86 210 190 +180
30MAR27 265.00 C 49.40 49.40 46.10 49.33 -14.20 86 145 302 +115
30MAR27 270.00 C 59.15 59.15 47.98 47.86 -14.03 86 160 160 +160
30MAR27 275.00 C 57.62 57.62 57.62 46.44 -13.87 86 15 103 0
30MAR27 280.00 C 56.15 56.15 45.32 45.06 -13.71 86 81 202 +36
30MAR27 285.00 C 54.72 54.72 44.04 43.73 -13.54 86 35 70 +24
30MAR27 290.00 C 0.00 0.00 0.00 42.44 -13.38 86 0 1,028 0
30MAR27 295.00 C 0.00 0.00 0.00 41.20 -13.21 86 0 1,003 0
30MAR27 300.00 C 0.00 0.00 0.00 39.99 -13.04 86 0 589 0
30MAR27 310.00 C 0.00 0.00 0.00 37.69 -12.71 87 0 1,750 0
30MAR27 320.00 C 0.00 0.00 0.00 35.54 -12.39 87 0 4,963 0
30MAR27 330.00 C 0.00 0.00 0.00 33.52 -12.84 87 0 3,797 0
30MAR27 340.00 C 0.00 0.00 0.00 31.63 -12.58 87 0 1,746 0
30MAR27 350.00 C 42.00 42.00 33.00 29.85 -12.79 87 10 1,439 +10
30MAR27 360.00 C 0.00 0.00 0.00 28.43 -12.36 87 0 813 0
30MAR27 370.00 C 0.00 0.00 0.00 27.02 -11.98 88 0 693 0
30MAR27 380.00 C 0.00 0.00 0.00 25.58 -11.48 88 0 4,595 0
30MAR27 390.00 C 0.00 0.00 0.00 24.34 -11.17 88 0 1,545 0
30MAR27 400.00 C 0.00 0.00 0.00 23.32 -10.69 88 0 32 0
30MAR27 410.00 C 0.00 0.00 0.00 22.17 -10.44 89 0 125 0
30MAR27 420.00 C 0.00 0.00 0.00 21.15 -10.11 89 0 55 0
30MAR27 430.00 C 0.00 0.00 0.00 20.17 -9.67 89 0 442 0
30MAR27 440.00 C 0.00 0.00 0.00 19.02 -9.46 89 0 42 0
30MAR27 450.00 C 0.00 0.00 0.00 18.17 -9.03 89 0 220 0
30MAR27 460.00 C 0.00 0.00 0.00 17.22 -8.65 89 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 16.33 -8.49 89 0 36 0
30MAR27 480.00 C 0.00 0.00 0.00 15.04 -8.68 88 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 14.27 -8.41 88 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 13.54 -8.15 88 0 25 0
30MAR27 510.00 C 0.00 0.00 0.00 12.86 -7.88 88 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 12.21 -7.64 88 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 11.60 -7.40 88 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 11.36 -6.83 89 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 10.49 -6.93 88 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 10.27 -6.42 89 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 9.77 -5.76 89 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 9.03 -5.85 88 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 8.60 -5.67 88 0 0 0
30MAR27 600.00 C 12.00 12.00 10.50 8.19 -5.91 88 6 16 +6
30MAR27 610.00 C 0.00 0.00 0.00 7.80 -5.72 88 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 7.43 -5.55 88 0 0 0
30MAR27 630.00 C 0.00 0.00 0.00 7.08 -5.37 88 0 45 0
30MAR27 640.00 C 0.00 0.00 0.00 6.75 -4.86 88 0 45 0
30MAR27 650.00 C 0.00 0.00 0.00 6.44 -5.04 88 0 45 0
30MAR27 660.00 C 0.00 0.00 0.00 6.14 -4.89 88 0 30 0
29JUN27 150.00 C 0.00 0.00 0.00 115.38 - 95 0 0 -
29JUN27 152.50 C 0.00 0.00 0.00 114.04 - 95 0 0 -
29JUN27 155.00 C 0.00 0.00 0.00 112.72 - 95 0 0 -
29JUN27 157.50 C 0.00 0.00 0.00 111.42 - 95 0 0 -
29JUN27 160.00 C 0.00 0.00 0.00 110.14 -14.11 95 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 108.88 -14.01 95 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 107.63 -10.27 95 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 106.40 -10.21 95 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 105.19 -11.18 95 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 103.99 -12.37 95 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 102.81 -13.54 95 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 101.65 -11.00 95 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 100.50 -12.14 95 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 99.37 -13.26 95 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 98.26 -10.81 95 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 97.16 -11.90 95 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 96.08 -12.97 95 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 95.01 -12.88 95 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 93.95 -12.79 95 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 92.91 -12.70 95 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 91.89 -9.47 95 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 89.88 -10.30 95 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 85.28 -14.89 92 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 83.44 -14.65 92 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 81.64 -14.42 92 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 80.62 -13.46 93 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 80.61 -11.54 95 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 78.90 -11.38 95 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 77.24 -8.55 95 0 0 0
29JUN27 245.00 C 64.69 64.69 64.53 75.62 -9.31 95 78 78 +78
29JUN27 250.00 C 0.00 0.00 0.00 74.05 -10.87 95 0 3 0
29JUN27 255.00 C 61.74 61.74 61.60 72.51 -8.22 95 30 30 +30
29JUN27 260.00 C 0.00 0.00 0.00 68.88 -10.24 93 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 67.47 -10.08 93 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 67.46 -8.56 94 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 66.76 -7.77 95 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 65.41 -7.67 95 0 80 0
29JUN27 285.00 C 0.00 0.00 0.00 62.17 -9.49 93 0 15 0
29JUN27 290.00 C 0.00 0.00 0.00 60.93 -9.35 93 0 15 0
29JUN27 295.00 C 0.00 0.00 0.00 59.72 -10.55 93 0 110 0
29JUN27 300.00 C 0.00 0.00 0.00 58.53 -9.07 93 0 834 0
29JUN27 310.00 C 0.00 0.00 0.00 56.26 -8.80 93 0 713 0
29JUN27 320.00 C 0.00 0.00 0.00 54.09 -8.54 93 0 2,235 0
29JUN27 330.00 C 0.00 0.00 0.00 52.03 -8.29 93 0 16,176 0
29JUN27 340.00 C 0.00 0.00 0.00 50.07 -8.04 93 100 235 +78
29JUN27 350.00 C 0.00 0.00 0.00 49.69 -6.31 95 100 639 +100
29JUN27 360.00 C 50.00 50.00 50.00 46.42 -7.57 94 2 3,285 0
29JUN27 370.00 C 0.00 0.00 0.00 44.72 -7.34 94 0 2,267 0
29JUN27 380.00 C 0.00 0.00 0.00 43.09 -7.14 94 0 2,400 0
29JUN27 390.00 C 42.60 42.60 42.60 41.54 -6.93 94 50 2,548 +20
29JUN27 400.00 C 0.00 0.00 0.00 41.30 -5.80 95 0 159 0
29JUN27 410.00 C 0.00 0.00 0.00 39.84 -5.80 95 0 195 0
29JUN27 420.00 C 0.00 0.00 0.00 38.45 -5.65 95 0 43 0
29JUN27 430.00 C 0.00 0.00 0.00 37.12 -5.76 95 0 37 0
29JUN27 440.00 C 0.00 0.00 0.00 35.84 -5.99 95 0 54 0
29JUN27 450.00 C 0.00 0.00 0.00 34.62 -5.87 95 0 40 0
29JUN27 460.00 C 0.00 0.00 0.00 33.45 -6.02 95 0 7 0
29JUN27 470.00 C 0.00 0.00 0.00 32.33 -5.99 95 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 31.26 -6.01 95 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 30.23 -6.01 95 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 29.25 -5.98 95 0 5 0
29JUN27 510.00 C 0.00 0.00 0.00 28.30 -5.96 95 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 27.39 -5.88 95 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 26.52 -5.71 95 0 0 0
29JUN27 540.00 C 0.00 0.00 0.00 25.68 -5.56 95 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 24.88 -5.40 95 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 24.10 -5.26 95 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 23.36 -5.11 95 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 22.65 -4.96 95 0 0 0
29JUN27 590.00 C 0.00 0.00 0.00 21.96 -4.83 95 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 21.30 -3.94 95 0 0 0
29JUN27 610.00 C 0.00 0.00 0.00 20.66 -4.57 95 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 20.04 -3.75 95 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 19.45 -4.33 95 0 0 0
29JUN27 640.00 C 0.00 0.00 0.00 18.88 -3.55 95 0 0 0
29JUN27 650.00 C 0.00 0.00 0.00 18.34 -3.45 95 0 30 0
29JUN27 660.00 C 0.00 0.00 0.00 17.81 -3.36 95 0 60 0
29SEP27 150.00 C 0.00 0.00 0.00 119.71 - 89 0 0 -
29SEP27 152.50 C 0.00 0.00 0.00 118.45 - 89 0 0 -
29SEP27 155.00 C 0.00 0.00 0.00 117.20 - 89 0 0 -
29SEP27 157.50 C 0.00 0.00 0.00 115.96 - 89 0 0 -
29SEP27 160.00 C 0.00 0.00 0.00 114.75 -17.78 89 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 113.55 -17.75 89 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 112.36 -17.73 89 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 111.20 -17.69 89 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 110.05 -17.66 89 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 108.91 -17.63 89 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 107.79 -17.60 89 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 106.68 -17.57 89 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 105.59 -17.54 89 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 104.52 -17.50 89 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 103.45 -17.47 89 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 102.41 -17.43 89 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 101.37 -17.40 89 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 100.35 -17.36 89 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 99.35 -17.32 89 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 98.35 -17.29 89 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 97.37 -17.25 89 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 95.45 -17.17 89 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 90.77 -19.89 86 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 89.00 -19.76 86 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 87.27 -19.62 86 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 85.59 -19.49 86 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 83.95 -16.25 86 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 82.35 -16.17 86 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 80.80 -16.07 86 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 79.28 -15.99 86 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 77.80 -15.89 86 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 76.35 -15.81 87 0 0 0
29SEP27 260.00 C 82.50 82.50 82.50 76.34 -14.32 88 50 50 +50
29SEP27 265.00 C 0.00 0.00 0.00 73.57 -15.62 87 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 73.56 -14.20 88 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 73.11 -13.24 89 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 71.79 -13.19 89 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 70.50 -13.14 89 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 69.24 -13.08 89 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 68.02 -14.29 89 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 66.82 -15.42 89 0 0 0
29SEP27 310.00 C 71.42 71.42 70.00 64.50 -12.84 89 82 82 +82
29SEP27 320.00 C 0.00 0.00 0.00 62.29 -12.71 89 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 60.18 -12.58 89 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 58.16 -12.45 89 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 56.23 -12.31 89 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 54.38 -12.18 89 0 1 0
29SEP27 370.00 C 0.00 0.00 0.00 51.04 -13.61 88 0 2 0
29SEP27 380.00 C 0.00 0.00 0.00 50.92 -13.72 89 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 49.30 -13.65 89 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 47.74 -13.46 89 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 44.87 -14.65 88 0 187 0
29SEP27 420.00 C 0.00 0.00 0.00 44.82 -13.08 89 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 43.45 -12.89 89 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 42.13 -12.70 89 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 40.20 -13.18 88 0 0 0
29SEP27 460.00 C 0.00 0.00 0.00 39.65 -12.33 89 0 0 0
29SEP27 470.00 C 0.00 0.00 0.00 38.19 -12.44 89 0 0 0
29SEP27 480.00 C 0.00 0.00 0.00 37.35 -11.98 89 0 0 0
29SEP27 490.00 C 0.00 0.00 0.00 36.27 -11.80 89 0 0 0
29SEP27 500.00 C 0.00 0.00 0.00 35.23 -11.62 89 0 0 0
29SEP27 510.00 C 0.00 0.00 0.00 34.59 -11.09 90 0 0 0
29SEP27 520.00 C 0.00 0.00 0.00 33.78 -10.76 90 0 0 0
29SEP27 530.00 C 0.00 0.00 0.00 32.32 -11.13 89 0 0 0
29SEP27 540.00 C 0.00 0.00 0.00 32.23 -10.16 90 0 0 0
29SEP27 550.00 C 0.00 0.00 0.00 31.48 -9.88 90 0 0 0
29SEP27 560.00 C 0.00 0.00 0.00 29.73 -10.63 89 0 0 0
29SEP27 570.00 C 0.00 0.00 0.00 29.72 -9.68 90 0 0 0
29SEP27 580.00 C 31.80 31.80 31.80 28.14 -10.33 89 1 1 0
29SEP27 590.00 C 0.00 0.00 0.00 27.39 -10.18 89 0 0 0
29SEP27 600.00 C 0.00 0.00 0.00 26.67 -10.02 89 0 1 0
29SEP27 610.00 C 0.00 0.00 0.00 25.97 -9.88 89 0 0 0
29SEP27 620.00 C 0.00 0.00 0.00 25.29 -9.74 89 0 0 0
29SEP27 630.00 C 0.00 0.00 0.00 24.64 -9.59 89 0 15 0
29SEP27 640.00 C 0.00 0.00 0.00 24.00 -9.46 89 0 15 0
29SEP27 650.00 C 0.00 0.00 0.00 23.99 -8.72 90 0 30 0
29SEP27 660.00 C 0.00 0.00 0.00 22.80 -9.18 89 0 15 0
TOTAL CALL 81,463 216,358 +20,405
18SEP26 202.50 P 0.58 1.26 0.58 0.65 - 109 762 637 -
18SEP26 205.00 P 1.13 1.47 1.13 0.86 - 109 56 56 -
18SEP26 207.50 P 1.37 1.74 1.35 1.12 - 109 90 90 -
18SEP26 210.00 P 2.75 2.75 1.63 1.46 - 109 67 65 -
18SEP26 212.50 P 2.03 2.72 1.95 1.88 - 110 134 134 -
18SEP26 215.00 P 2.44 2.44 2.36 2.38 - 110 29 29 -
18SEP26 217.50 P 1.56 4.05 1.56 2.94 - 110 130 11 -
18SEP26 220.00 P 3.79 4.50 3.79 3.60 +1.76 110 168 498 +28
18SEP26 222.50 P 4.15 4.15 4.15 4.37 +2.15 111 150 165 +82
18SEP26 225.00 P 4.80 6.59 4.80 5.17 +2.50 110 493 422 +309
18SEP26 227.50 P 2.35 7.57 2.35 6.06 +2.88 109 910 765 +760
18SEP26 230.00 P 3.25 9.00 3.25 7.18 +3.43 111 263 252 +178
18SEP26 232.50 P 7.80 8.65 7.51 8.36 +3.94 111 96 171 +96
18SEP26 235.00 P 4.90 10.30 4.90 9.73 +4.63 112 534 499 +195
18SEP26 237.50 P 5.95 11.80 5.69 10.91 +4.96 110 135 281 +54
18SEP26 240.00 P 6.00 14.00 6.00 12.49 +5.69 111 627 339 +204
18SEP26 242.50 P 6.50 13.00 6.50 14.10 +6.30 111 26 252 +10
18SEP26 245.00 P 6.70 14.68 6.70 15.80 +6.96 112 318 645 +312
18SEP26 247.50 P 11.00 17.50 7.00 17.64 +7.67 113 924 565 +272
18SEP26 250.00 P 15.00 20.51 15.00 19.52 +8.31 114 41 126 +3
18SEP26 252.50 P 11.73 14.00 11.00 21.51 +9.04 115 102 290 +100
18SEP26 255.00 P 13.92 15.00 11.00 23.59 +9.67 117 77 310 +40
18SEP26 257.50 P 13.50 14.60 11.50 25.89 +10.53 122 42 782 +14
18SEP26 260.00 P 0.00 0.00 0.00 28.04 +11.11 123 0 648 0
18SEP26 262.50 P 18.57 18.57 18.57 29.44 +10.87 109 1 127 -1
18SEP26 265.00 P 0.00 0.00 0.00 31.65 +12.01 109 0 49 0
18SEP26 267.50 P 0.00 0.00 0.00 33.93 +12.51 109 0 110 0
18SEP26 270.00 P 0.00 0.00 0.00 36.22 +13.02 109 0 204 0
18SEP26 272.50 P 0.00 0.00 0.00 38.57 +13.51 109 0 120 0
18SEP26 275.00 P 0.00 0.00 0.00 40.92 +13.93 109 0 274 0
18SEP26 277.50 P 0.00 0.00 0.00 43.33 +14.40 109 0 76 0
18SEP26 280.00 P 28.00 28.00 28.00 45.73 +14.74 109 10 439 0
18SEP26 282.50 P 50.00 50.00 50.00 48.16 +15.09 109 1 160 0
18SEP26 285.00 P 0.00 0.00 0.00 51.78 +16.62 156 0 167 0
18SEP26 287.50 P 32.20 32.20 32.20 54.01 +16.66 153 1 64 0
18SEP26 290.00 P 55.00 55.00 55.00 56.45 +16.91 156 2 97 -2
18SEP26 292.50 P 0.00 0.00 0.00 58.91 +17.14 159 0 75 0
18SEP26 295.00 P 0.00 0.00 0.00 61.37 +17.32 163 0 112 0
18SEP26 297.50 P 0.00 0.00 0.00 63.84 +17.51 166 0 473 0
18SEP26 300.00 P 53.00 53.00 53.00 66.78 +18.13 185 10 722 +10
18SEP26 305.00 P 0.00 0.00 0.00 71.35 +16.87 181 0 341 0
18SEP26 310.00 P 0.00 0.00 0.00 75.40 +17.26 0 0 310 0
18SEP26 315.00 P 0.00 0.00 0.00 80.40 +17.43 0 0 45 0
18SEP26 320.00 P 85.27 85.27 85.27 85.40 +17.55 0 4 78 0
18SEP26 325.00 P 0.00 0.00 0.00 90.40 +17.63 0 0 45 0
18SEP26 330.00 P 0.00 0.00 0.00 95.40 +17.70 0 0 117 0
18SEP26 335.00 P 0.00 0.00 0.00 100.40 +17.74 0 0 4 0
18SEP26 340.00 P 0.00 0.00 0.00 105.40 +17.77 0 0 92 0
18SEP26 345.00 P 0.00 0.00 0.00 110.40 +17.79 0 0 36 0
18SEP26 350.00 P 0.00 0.00 0.00 115.40 +17.79 0 0 32 0
18SEP26 355.00 P 0.00 0.00 0.00 120.40 +17.80 0 0 15 0
18SEP26 360.00 P 0.00 0.00 0.00 125.40 +17.80 0 0 39 0
18SEP26 365.00 P 0.00 0.00 0.00 130.40 +17.80 0 0 15 0
18SEP26 370.00 P 0.00 0.00 0.00 135.40 +17.80 0 0 6 0
18SEP26 375.00 P 0.00 0.00 0.00 140.40 +17.62 0 0 2 0
18SEP26 380.00 P 0.00 0.00 0.00 145.40 +17.80 0 0 33 0
18SEP26 385.00 P 0.00 0.00 0.00 150.40 +17.80 0 0 0 0
18SEP26 390.00 P 0.00 0.00 0.00 155.40 +17.80 0 0 15 0
18SEP26 395.00 P 0.00 0.00 0.00 160.40 +17.80 0 0 15 0
18SEP26 400.00 P 0.00 0.00 0.00 165.40 +17.80 0 0 2 0
18SEP26 405.00 P 0.00 0.00 0.00 170.40 +17.80 0 0 0 0
18SEP26 410.00 P 0.00 0.00 0.00 175.40 +17.80 0 0 0 0
18SEP26 415.00 P 0.00 0.00 0.00 180.40 +17.80 0 0 0 0
18SEP26 420.00 P 0.00 0.00 0.00 185.40 +17.80 0 0 0 0
18SEP26 425.00 P 0.00 0.00 0.00 190.40 +17.80 0 0 0 0
18SEP26 430.00 P 0.00 0.00 0.00 195.40 +17.80 0 0 0 0
18SEP26 435.00 P 0.00 0.00 0.00 200.40 +17.80 0 0 0 0
18SEP26 440.00 P 0.00 0.00 0.00 205.40 +17.80 0 0 0 0
18SEP26 445.00 P 0.00 0.00 0.00 210.40 +17.80 0 0 0 0
18SEP26 450.00 P 0.00 0.00 0.00 215.40 +17.80 0 0 0 0
18SEP26 455.00 P 0.00 0.00 0.00 220.40 +17.80 0 0 0 0
18SEP26 460.00 P 0.00 0.00 0.00 225.40 +17.80 0 0 0 0
25SEP26 202.50 P 4.75 4.75 4.30 3.49 - 98 95 95 -
25SEP26 205.00 P 5.28 5.30 5.23 4.02 - 98 35 35 -
25SEP26 207.50 P 0.00 0.00 0.00 4.62 - 98 0 0 -
25SEP26 210.00 P 6.00 6.00 6.00 5.30 - 98 11 11 -
25SEP26 212.50 P 0.00 0.00 0.00 5.99 - 98 0 0 -
25SEP26 215.00 P 0.00 0.00 0.00 6.81 - 98 0 0 -
25SEP26 217.50 P 5.35 5.35 4.56 7.68 - 98 155 155 -
25SEP26 220.00 P 9.00 9.84 9.00 8.54 +2.92 98 12 77 -3
25SEP26 222.50 P 0.00 0.00 0.00 9.60 +3.29 98 0 0 0
25SEP26 225.00 P 6.90 11.50 6.90 10.66 +3.66 99 12 12 +2
25SEP26 227.50 P 9.60 9.60 9.60 11.74 +3.97 99 10 10 +10
25SEP26 230.00 P 0.00 0.00 0.00 13.00 +4.35 99 0 0 0
25SEP26 232.50 P 0.00 0.00 0.00 14.27 +4.75 99 0 0 0
25SEP26 235.00 P 11.50 15.51 11.50 15.56 +5.15 99 25 25 +25
25SEP26 237.50 P 0.00 0.00 0.00 17.03 +5.55 100 0 28 0
25SEP26 240.00 P 11.05 14.00 11.05 18.49 +5.94 100 301 255 +201
25SEP26 242.50 P 13.62 13.62 13.62 19.98 +6.36 100 20 145 +20
25SEP26 245.00 P 15.00 15.00 15.00 21.62 +6.80 100 2 284 +2
25SEP26 247.50 P 18.43 18.43 18.43 23.31 +7.22 101 1 133 +1
25SEP26 250.00 P 17.25 22.00 17.25 24.97 +7.70 101 2 281 0
25SEP26 252.50 P 0.00 0.00 0.00 26.03 +7.43 97 0 81 0
25SEP26 255.00 P 0.00 0.00 0.00 27.82 +7.70 96 0 953 0
25SEP26 257.50 P 0.00 0.00 0.00 29.62 +8.02 97 0 414 0
25SEP26 260.00 P 0.00 0.00 0.00 31.52 +8.45 97 0 239 0
25SEP26 262.50 P 0.00 0.00 0.00 33.47 +8.85 97 0 279 0
25SEP26 265.00 P 0.00 0.00 0.00 35.42 +9.13 96 0 326 0
25SEP26 267.50 P 0.00 0.00 0.00 37.42 +9.51 97 0 60 0
25SEP26 270.00 P 0.00 0.00 0.00 39.51 +10.74 97 0 45 0
25SEP26 272.50 P 0.00 0.00 0.00 41.59 +11.11 96 0 0 0
25SEP26 275.00 P 0.00 0.00 0.00 43.68 +11.40 96 0 0 0
25SEP26 277.50 P 0.00 0.00 0.00 45.87 +11.79 97 0 0 0
25SEP26 280.00 P 0.00 0.00 0.00 49.37 +13.48 110 0 0 0
25SEP26 282.50 P 0.00 0.00 0.00 50.27 +12.51 97 0 0 0
25SEP26 285.00 P 0.00 0.00 0.00 52.49 +12.77 96 0 0 0
25SEP26 287.50 P 0.00 0.00 0.00 54.78 +13.10 96 0 0 0
25SEP26 290.00 P 0.00 0.00 0.00 58.42 +14.78 113 0 0 0
25SEP26 292.50 P 0.00 0.00 0.00 59.36 +13.71 96 0 0 0
25SEP26 295.00 P 0.00 0.00 0.00 61.69 +12.89 97 0 0 0
25SEP26 297.50 P 0.00 0.00 0.00 64.05 +13.12 97 0 0 0
25SEP26 300.00 P 0.00 0.00 0.00 66.78 +13.69 103 0 0 0
25SEP26 305.00 P 0.00 0.00 0.00 71.35 +13.43 101 0 0 0
25SEP26 310.00 P 0.00 0.00 0.00 75.98 +13.57 97 0 0 0
25SEP26 315.00 P 0.00 0.00 0.00 80.82 +13.87 97 0 0 0
25SEP26 320.00 P 0.00 0.00 0.00 85.71 +14.94 97 0 0 0
25SEP26 325.00 P 0.00 0.00 0.00 90.61 +14.99 96 0 0 0
25SEP26 330.00 P 0.00 0.00 0.00 95.55 +15.23 97 0 0 0
25SEP26 335.00 P 0.00 0.00 0.00 100.49 +16.43 96 0 0 0
25SEP26 340.00 P 0.00 0.00 0.00 105.46 +16.25 97 0 0 0
29SEP26 150.00 P 0.43 0.43 0.43 0.08 - 93 12 12 -
29SEP26 152.50 P 0.00 0.00 0.00 0.09 - 92 0 0 -
29SEP26 155.00 P 0.00 0.00 0.00 0.13 - 92 0 0 -
29SEP26 157.50 P 0.00 0.00 0.00 0.16 - 92 0 0 -
29SEP26 160.00 P 0.00 0.00 0.00 0.22 +0.05 92 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 0.27 +0.06 92 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 0.35 +0.08 92 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 0.44 +0.11 92 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 0.54 +0.13 92 1 31 +1
29SEP26 172.50 P 0.00 0.00 0.00 0.67 +0.17 92 0 0 0
29SEP26 175.00 P 1.91 1.91 1.91 0.81 +0.22 93 30 30 +30
29SEP26 177.50 P 0.00 0.00 0.00 0.99 +0.27 92 0 0 0
29SEP26 180.00 P 1.50 2.37 1.50 1.20 +0.34 93 195 133 +82
29SEP26 182.50 P 0.00 0.00 0.00 1.41 +0.41 92 0 20 0
29SEP26 185.00 P 0.00 0.00 0.00 1.70 +0.49 93 0 10 0
29SEP26 187.50 P 0.00 0.00 0.00 1.99 +0.58 93 0 55 0
29SEP26 190.00 P 3.77 3.77 3.77 2.33 +0.71 93 10 20 +10
29SEP26 192.50 P 0.00 0.00 0.00 2.73 +0.82 93 0 11 0
29SEP26 195.00 P 4.62 4.62 4.62 3.12 +0.92 93 7 7 +7
29SEP26 197.50 P 2.50 5.10 2.50 3.62 +1.12 93 10 35 +5
29SEP26 200.00 P 4.10 5.40 4.10 4.15 +1.26 93 2,876 1,329 +1,268
29SEP26 205.00 P 6.60 6.60 6.60 5.35 +1.65 93 10 12 +10
29SEP26 210.00 P 5.85 5.85 5.85 6.73 +2.01 93 19 34 0
29SEP26 215.00 P 6.14 9.39 6.14 8.44 +2.61 93 107 107 +107
29SEP26 220.00 P 7.76 11.10 5.96 10.33 +3.10 94 76 246 +54
29SEP26 225.00 P 8.75 13.27 7.00 12.46 +3.71 94 704 121 -660
29SEP26 230.00 P 10.48 14.50 10.48 14.90 +4.39 94 583 589 0
29SEP26 235.00 P 11.50 16.50 11.50 17.39 +4.93 94 13 45 0
29SEP26 240.00 P 14.61 14.66 14.61 20.22 +5.61 94 11 140 +10
29SEP26 245.00 P 16.99 23.42 16.99 23.32 +6.33 95 131 580 +26
29SEP26 250.00 P 17.00 17.00 17.00 26.72 +7.17 95 1 1,077 -1
29SEP26 255.00 P 0.00 0.00 0.00 30.41 +8.08 97 0 299 0
29SEP26 260.00 P 0.00 0.00 0.00 34.12 +8.82 98 0 245 0
29SEP26 265.00 P 0.00 0.00 0.00 38.06 +9.64 99 0 566 0
29SEP26 270.00 P 31.65 44.00 31.65 42.10 +10.45 100 48 884 -4
29SEP26 275.00 P 0.00 0.00 0.00 45.00 +10.75 92 0 745 0
29SEP26 280.00 P 37.87 48.23 37.87 49.37 +11.51 93 6 2,100 -6
29SEP26 285.00 P 43.00 57.00 43.00 55.00 +13.51 104 6 679 -6
29SEP26 290.00 P 45.00 45.00 45.00 58.42 +13.00 96 100 1,170 0
29SEP26 295.00 P 0.00 0.00 0.00 62.50 +13.15 92 0 740 0
29SEP26 300.00 P 53.00 71.00 53.00 69.02 +13.96 112 35 4,817 -5
29SEP26 310.00 P 78.00 78.00 78.00 78.51 +14.75 117 2 1,432 0
29SEP26 320.00 P 0.00 0.00 0.00 88.33 +16.34 124 0 873 0
29SEP26 330.00 P 78.00 78.00 78.00 97.74 +17.42 126 15 1,197 -15
29SEP26 340.00 P 0.00 0.00 0.00 107.74 +17.19 134 0 772 0
29SEP26 350.00 P 0.00 0.00 0.00 117.52 +18.84 138 0 1,032 0
29SEP26 360.00 P 0.00 0.00 0.00 127.39 +19.06 143 0 585 0
29SEP26 370.00 P 0.00 0.00 0.00 136.75 +16.64 139 0 8,182 0
29SEP26 380.00 P 0.00 0.00 0.00 146.63 +16.68 143 0 8,224 0
29SEP26 390.00 P 0.00 0.00 0.00 155.40 +17.64 0 0 733 0
29SEP26 400.00 P 0.00 0.00 0.00 166.94 +19.26 161 0 120 0
29SEP26 410.00 P 0.00 0.00 0.00 175.40 +17.77 0 0 16 0
29SEP26 420.00 P 0.00 0.00 0.00 185.40 +17.79 0 0 17 0
29SEP26 430.00 P 0.00 0.00 0.00 195.40 +17.80 0 0 607 0
29SEP26 440.00 P 0.00 0.00 0.00 205.40 +17.80 0 0 285 0
29SEP26 450.00 P 0.00 0.00 0.00 215.40 +16.28 0 0 1,373 0
29SEP26 460.00 P 0.00 0.00 0.00 225.40 +17.80 0 0 0 0
29SEP26 470.00 P 0.00 0.00 0.00 235.40 +17.80 0 0 0 0
29SEP26 480.00 P 0.00 0.00 0.00 245.40 +17.80 0 0 0 0
29SEP26 490.00 P 0.00 0.00 0.00 255.40 +17.80 0 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 265.40 +17.80 0 0 0 0
29SEP26 510.00 P 0.00 0.00 0.00 275.40 +17.80 0 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 285.40 +17.80 0 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 295.40 +17.80 0 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 305.40 +17.80 0 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 315.40 +17.80 0 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 325.40 +17.80 0 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 335.40 +17.80 0 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 345.40 +17.80 0 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 355.40 +17.80 0 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 365.40 +17.80 0 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 375.40 +17.80 0 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 385.40 +17.80 0 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 395.40 +17.80 0 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 405.40 +17.80 0 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 415.40 +17.80 0 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 425.40 +17.80 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 1.96 - 90 0 0 -
29OCT26 152.50 P 4.00 4.00 4.00 2.22 - 90 5 5 -
29OCT26 155.00 P 0.00 0.00 0.00 2.54 - 90 0 0 -
29OCT26 157.50 P 0.00 0.00 0.00 2.86 - 90 0 0 -
29OCT26 160.00 P 4.92 4.92 4.92 3.18 +0.27 90 15 15 -15
29OCT26 162.50 P 5.30 5.30 5.30 3.55 +0.31 90 15 0 -15
29OCT26 165.00 P 5.72 5.72 5.72 3.99 +0.42 90 15 71 -15
29OCT26 167.50 P 0.00 0.00 0.00 4.42 +0.52 90 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 4.86 +0.52 90 0 40 0
29OCT26 172.50 P 0.00 0.00 0.00 5.34 +0.55 90 0 0 0
29OCT26 175.00 P 7.06 7.06 7.06 5.91 +0.67 90 10 10 +10
29OCT26 177.50 P 0.00 0.00 0.00 6.49 +0.81 90 0 2 0
29OCT26 180.00 P 7.50 7.50 7.50 7.07 +0.90 90 10 480 +10
29OCT26 182.50 P 9.49 9.49 9.49 7.65 +0.89 90 1 689 +1
29OCT26 185.00 P 7.66 7.66 7.66 8.37 +1.02 90 2 57 +2
29OCT26 187.50 P 0.00 0.00 0.00 9.12 +1.18 91 0 27 0
29OCT26 190.00 P 8.53 12.00 8.53 9.86 +1.33 91 8 26 +8
29OCT26 192.50 P 0.00 0.00 0.00 10.60 +1.44 91 0 31 0
29OCT26 195.00 P 0.00 0.00 0.00 11.38 +1.46 91 0 36 0
29OCT26 197.50 P 10.49 14.10 10.49 12.31 +1.63 91 283 273 +253
29OCT26 200.00 P 11.00 15.00 11.00 13.24 +1.81 91 168 205 +100
29OCT26 205.00 P 16.42 16.42 16.42 15.09 +2.14 91 100 123 +100
29OCT26 210.00 P 0.00 0.00 0.00 17.19 +2.39 91 0 160 0
29OCT26 215.00 P 19.70 19.70 19.70 19.44 +2.76 91 100 631 +100
29OCT26 220.00 P 18.00 23.60 18.00 21.69 +3.12 91 370 1,054 +317
29OCT26 225.00 P 24.17 24.74 24.17 24.32 +3.47 92 101 331 +99
29OCT26 230.00 P 28.14 28.14 28.14 26.98 +3.85 92 10 120 +10
29OCT26 235.00 P 26.06 31.30 26.06 29.68 +4.26 92 190 299 +184
29OCT26 240.00 P 28.76 28.76 28.71 32.75 +4.69 92 30 65 +25
29OCT26 245.00 P 28.67 31.68 28.67 35.82 +5.07 93 363 1,307 +140
29OCT26 250.00 P 31.96 40.00 31.30 38.86 +5.86 93 210 373 -75
29OCT26 255.00 P 32.77 44.21 32.77 42.20 +5.84 93 1,739 1,624 +875
29OCT26 260.00 P 35.22 47.69 34.87 45.61 +6.16 93 465 285 -2
29OCT26 265.00 P 40.77 44.78 40.77 49.28 +6.73 94 932 915 +786
29OCT26 270.00 P 43.94 55.00 43.94 53.04 +7.38 94 85 156 +80
29OCT26 275.00 P 48.00 56.50 48.00 56.50 +7.38 94 42 3,500 0
29OCT26 280.00 P 0.00 0.00 0.00 60.66 +8.06 95 0 60 0
29OCT26 285.00 P 0.00 0.00 0.00 64.61 +8.52 96 0 66 0
29OCT26 290.00 P 0.00 0.00 0.00 68.73 +9.24 96 0 149 0
29OCT26 295.00 P 0.00 0.00 0.00 72.85 +9.40 97 0 3,000 0
29OCT26 300.00 P 0.00 0.00 0.00 76.98 +9.69 97 0 210 0
29OCT26 310.00 P 0.00 0.00 0.00 85.70 +10.72 99 0 291 0
29OCT26 320.00 P 0.00 0.00 0.00 94.48 +11.22 100 0 938 0
29OCT26 330.00 P 0.00 0.00 0.00 103.67 +12.12 103 0 386 0
29OCT26 340.00 P 112.00 113.30 112.00 112.89 +12.62 105 661 938 -401
29OCT26 350.00 P 0.00 0.00 0.00 122.40 +13.32 108 0 538 0
29OCT26 360.00 P 130.00 130.00 130.00 131.62 +15.84 109 5 219 +5
29OCT26 370.00 P 0.00 0.00 0.00 141.05 +14.25 111 0 464 0
29OCT26 380.00 P 0.00 0.00 0.00 150.67 +14.21 113 0 73 0
29OCT26 390.00 P 0.00 0.00 0.00 160.15 +14.35 114 0 244 0
29OCT26 400.00 P 0.00 0.00 0.00 169.85 +15.96 116 0 77 0
29OCT26 410.00 P 0.00 0.00 0.00 179.73 +16.80 119 0 45 0
29OCT26 420.00 P 0.00 0.00 0.00 189.41 +16.75 121 0 60 0
29OCT26 430.00 P 0.00 0.00 0.00 199.10 +17.06 122 0 63 0
29OCT26 440.00 P 0.00 0.00 0.00 209.68 +17.58 129 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 218.83 +17.73 127 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 228.82 +18.02 130 0 225 0
29OCT26 470.00 P 0.00 0.00 0.00 238.92 +17.85 133 0 189 0
29OCT26 480.00 P 0.00 0.00 0.00 248.27 +17.45 132 0 201 0
29OCT26 490.00 P 0.00 0.00 0.00 258.38 +18.01 135 0 174 0
29OCT26 500.00 P 0.00 0.00 0.00 268.64 +18.25 140 0 240 0
29OCT26 510.00 P 0.00 0.00 0.00 278.33 +18.63 141 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 288.31 +18.30 143 0 0 0
29OCT26 530.00 P 0.00 0.00 0.00 298.06 +18.39 143 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 307.86 +18.15 144 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 317.82 +18.65 146 0 0 0
29OCT26 560.00 P 0.00 0.00 0.00 327.38 +18.01 144 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 335.40 +16.62 0 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 347.52 +18.36 150 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 357.16 +18.32 149 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 367.30 +18.82 152 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 377.15 +18.93 153 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 386.70 +18.23 149 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 395.40 +17.24 0 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 406.83 +18.37 155 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 415.40 +17.22 0 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 425.40 +17.31 0 0 0 0
27NOV26 150.00 P 6.22 6.22 6.11 4.92 - 90 30 30 -
27NOV26 152.50 P 6.55 6.55 6.55 5.38 - 90 15 15 -
27NOV26 155.00 P 6.52 6.52 6.52 5.84 - 90 15 15 -
27NOV26 157.50 P 0.00 0.00 0.00 6.32 - 90 0 0 -
27NOV26 160.00 P 7.35 7.35 7.35 6.93 +0.08 90 15 15 +15
27NOV26 162.50 P 0.00 0.00 0.00 7.54 +0.19 90 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 8.14 +0.17 90 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 8.75 +0.15 90 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 9.36 +0.14 90 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 10.12 +0.27 90 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 10.90 +0.42 90 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 11.68 +0.56 90 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 12.45 +0.53 90 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 13.23 +0.51 90 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 14.05 +0.53 90 0 200 0
27NOV26 187.50 P 0.00 0.00 0.00 15.01 +0.69 90 0 7 0
27NOV26 190.00 P 0.00 0.00 0.00 15.98 +0.87 90 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 16.95 +1.04 90 0 0 0
27NOV26 195.00 P 19.45 19.45 19.45 17.91 +1.09 91 2 4 +2
27NOV26 197.50 P 18.00 18.00 18.00 18.88 +1.07 91 200 200 +200
27NOV26 200.00 P 0.00 0.00 0.00 19.86 +1.07 91 0 112 0
27NOV26 205.00 P 0.00 0.00 0.00 22.19 +1.42 91 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 24.52 +1.77 91 0 0 0
27NOV26 215.00 P 27.00 27.00 27.00 26.85 +1.84 91 2 2 +2
27NOV26 220.00 P 0.00 0.00 0.00 29.47 +2.09 91 0 35 0
27NOV26 225.00 P 31.00 31.00 31.00 32.21 +2.45 91 1 1 +1
27NOV26 230.00 P 0.00 0.00 0.00 34.95 +2.81 91 0 10 0
27NOV26 235.00 P 33.59 39.00 33.59 37.74 +2.90 92 65 70 +50
27NOV26 240.00 P 37.59 42.45 37.59 40.88 +3.25 92 75 95 +75
27NOV26 245.00 P 39.48 45.49 39.48 44.02 +3.61 92 119 260 -50
27NOV26 250.00 P 41.81 42.36 41.81 47.17 +3.97 92 30 47 -15
27NOV26 255.00 P 44.75 44.97 44.75 50.39 +4.19 93 25 131 -14
27NOV26 260.00 P 0.00 0.00 0.00 53.91 +4.52 93 0 131 0
27NOV26 265.00 P 0.00 0.00 0.00 57.44 +4.87 93 0 90 0
27NOV26 270.00 P 0.00 0.00 0.00 60.96 +5.20 93 0 441 0
27NOV26 275.00 P 0.00 0.00 0.00 64.50 +5.54 93 0 174 0
27NOV26 280.00 P 65.00 65.00 65.00 68.35 +5.88 94 1 39 +1
27NOV26 285.00 P 73.21 73.21 73.21 72.22 +6.19 94 1 172 0
27NOV26 290.00 P 0.00 0.00 0.00 76.09 +6.49 94 0 150 0
27NOV26 295.00 P 0.00 0.00 0.00 79.97 +6.81 95 0 90 0
27NOV26 300.00 P 81.00 81.00 81.00 83.96 +7.22 95 2 280 -2
27NOV26 310.00 P 0.00 0.00 0.00 92.31 +7.84 96 0 158 0
27NOV26 320.00 P 0.00 0.00 0.00 100.67 +8.38 97 0 1,430 0
27NOV26 330.00 P 0.00 0.00 0.00 109.39 +9.21 98 0 174 0
27NOV26 340.00 P 119.50 119.50 119.50 118.25 +9.67 99 61 533 -29
27NOV26 350.00 P 128.50 128.50 128.50 127.14 +10.15 100 100 805 -55
27NOV26 360.00 P 0.00 0.00 0.00 136.41 +10.96 102 0 87 0
27NOV26 370.00 P 0.00 0.00 0.00 145.70 +11.46 104 0 107 0
27NOV26 380.00 P 0.00 0.00 0.00 154.64 +11.37 104 0 165 0
27NOV26 390.00 P 166.00 166.00 165.00 161.61 +9.97 96 300 461 -159
27NOV26 400.00 P 0.00 0.00 0.00 174.24 +13.22 109 0 38 0
27NOV26 410.00 P 0.00 0.00 0.00 183.19 +13.42 108 0 38 0
27NOV26 420.00 P 0.00 0.00 0.00 192.67 +13.55 110 0 67 0
27NOV26 430.00 P 0.00 0.00 0.00 201.52 +12.99 108 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 212.93 +15.28 117 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 221.05 +15.20 111 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 232.59 +16.20 120 0 140 0
27NOV26 470.00 P 0.00 0.00 0.00 241.94 +17.13 120 0 120 0
27NOV26 480.00 P 0.00 0.00 0.00 251.52 +16.37 121 0 135 0
27NOV26 490.00 P 0.00 0.00 0.00 261.35 +16.78 123 0 150 0
27NOV26 500.00 P 0.00 0.00 0.00 269.55 +15.38 117 0 165 0
27NOV26 510.00 P 0.00 0.00 0.00 278.33 +14.45 112 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 290.64 +17.15 127 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 300.70 +17.68 129 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 309.92 +18.18 127 0 0 0
27NOV26 550.00 P 0.00 0.00 0.00 319.91 +18.18 129 0 0 0
27NOV26 560.00 P 0.00 0.00 0.00 327.38 +15.29 116 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 339.34 +18.53 130 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 347.52 +16.86 120 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 359.28 +19.25 133 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 369.11 +19.14 134 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 377.15 +17.39 123 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 386.70 +17.15 121 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 395.40 +15.91 0 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 406.83 +17.49 125 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 415.40 +16.29 0 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 425.40 +16.88 0 0 0 0
30DEC26 150.00 P 9.45 10.50 9.08 8.09 - 88 130 130 -
30DEC26 152.50 P 9.86 9.86 9.54 8.73 - 89 30 30 -
30DEC26 155.00 P 0.00 0.00 0.00 9.36 - 89 0 0 -
30DEC26 157.50 P 0.00 0.00 0.00 10.00 - 89 0 0 -
30DEC26 160.00 P 0.00 0.00 0.00 10.63 -0.24 89 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 11.41 -0.11 89 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 12.22 +0.04 89 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 13.02 +0.09 89 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 13.83 +0.07 89 0 60 0
30DEC26 172.50 P 0.00 0.00 0.00 14.64 +0.05 89 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 15.45 +0.03 89 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 16.34 +0.09 89 0 0 0
30DEC26 180.00 P 19.00 19.00 19.00 17.34 +0.26 89 50 170 +50
30DEC26 182.50 P 0.00 0.00 0.00 18.33 +0.42 89 0 6 0
30DEC26 185.00 P 0.00 0.00 0.00 19.33 +0.54 89 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 20.33 +0.52 89 0 61 0
30DEC26 190.00 P 0.00 0.00 0.00 21.32 +0.49 89 0 19 0
30DEC26 192.50 P 0.00 0.00 0.00 22.32 +0.46 89 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 23.41 +0.53 89 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 24.60 +0.70 89 0 0 0
30DEC26 200.00 P 28.00 28.00 28.00 25.80 +0.88 89 1 211 +1
30DEC26 205.00 P 0.00 0.00 0.00 28.20 +1.21 89 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 30.59 +1.15 90 0 25 0
30DEC26 215.00 P 32.57 32.57 32.57 33.14 +1.25 90 2 9 +2
30DEC26 220.00 P 37.57 37.57 37.57 35.94 +1.61 90 56 511 +1
30DEC26 225.00 P 0.00 0.00 0.00 38.74 +1.95 90 0 6 0
30DEC26 230.00 P 43.23 43.23 43.23 41.55 +2.09 90 10 33 +10
30DEC26 235.00 P 43.17 43.17 43.17 44.40 +2.09 90 3 3 +3
30DEC26 240.00 P 44.96 49.98 44.96 47.61 +2.44 90 119 121 +104
30DEC26 245.00 P 47.05 53.30 47.05 50.81 +2.78 91 130 224 +60
30DEC26 250.00 P 49.36 53.00 49.24 54.02 +3.13 91 21 40 -10
30DEC26 255.00 P 51.82 52.42 51.82 57.23 +3.27 91 45 76 +45
30DEC26 260.00 P 59.50 62.38 59.50 60.60 +3.39 91 105 333 +105
30DEC26 265.00 P 0.00 0.00 0.00 64.18 +3.71 91 0 91 0
30DEC26 270.00 P 0.00 0.00 0.00 67.76 +4.04 91 0 277 0
30DEC26 275.00 P 0.00 0.00 0.00 71.34 +4.36 92 0 36 0
30DEC26 280.00 P 0.00 0.00 0.00 74.93 +4.68 92 0 1,608 0
30DEC26 285.00 P 0.00 0.00 0.00 78.62 +4.76 92 0 77 0
30DEC26 290.00 P 0.00 0.00 0.00 82.54 +5.06 93 0 121 0
30DEC26 295.00 P 80.51 85.00 80.51 86.46 +5.36 93 26 288 -6
30DEC26 300.00 P 0.00 0.00 0.00 90.38 +5.65 93 0 160 0
30DEC26 310.00 P 0.00 0.00 0.00 98.24 +6.24 93 0 1,200 0
30DEC26 320.00 P 0.00 0.00 0.00 106.57 +6.72 94 0 1,476 0
30DEC26 330.00 P 0.00 0.00 0.00 115.01 +7.31 95 0 558 0
30DEC26 340.00 P 0.00 0.00 0.00 123.47 +7.76 95 0 900 0
30DEC26 350.00 P 0.00 0.00 0.00 132.26 +8.34 96 0 886 0
30DEC26 360.00 P 0.00 0.00 0.00 141.19 +8.80 98 0 305 0
30DEC26 370.00 P 0.00 0.00 0.00 150.14 +9.60 98 0 133 0
30DEC26 380.00 P 0.00 0.00 0.00 159.22 +9.78 99 0 87 0
30DEC26 390.00 P 0.00 0.00 0.00 168.55 +14.89 101 0 105 0
30DEC26 400.00 P 0.00 0.00 0.00 177.89 +12.52 102 0 220 0
30DEC26 410.00 P 0.00 0.00 0.00 187.25 +11.88 103 0 15 0
30DEC26 420.00 P 0.00 0.00 0.00 196.77 +11.77 104 0 95 0
30DEC26 430.00 P 0.00 0.00 0.00 206.42 +17.66 106 0 0 0
30DEC26 440.00 P 0.00 0.00 0.00 216.07 +13.34 107 0 0 0
30DEC26 450.00 P 0.00 0.00 0.00 221.05 +14.10 94 0 0 0
30DEC26 460.00 P 0.00 0.00 0.00 235.52 +14.54 111 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 245.13 +19.93 112 0 0 0
30DEC26 480.00 P 0.00 0.00 0.00 254.66 +15.56 113 0 0 0
30DEC26 490.00 P 0.00 0.00 0.00 261.35 +12.72 104 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 273.75 +19.58 114 0 135 0
30DEC26 510.00 P 0.00 0.00 0.00 283.43 +16.12 115 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 290.64 +14.16 107 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 300.70 +17.68 109 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 309.92 +18.18 108 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 319.91 +14.97 110 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 331.78 +18.41 118 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 339.34 +18.53 110 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 347.52 +14.64 103 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 359.28 +16.68 113 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 369.11 +19.14 114 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 377.15 +17.39 105 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 386.70 +17.15 103 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 395.40 +15.91 0 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 406.83 +15.68 107 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 415.40 +16.29 0 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 425.40 +16.88 0 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 16.59 - 88 0 0 -
30MAR27 152.50 P 0.00 0.00 0.00 17.44 - 88 0 0 -
30MAR27 155.00 P 21.00 21.00 21.00 18.29 - 88 20 20 -
30MAR27 157.50 P 0.00 0.00 0.00 19.15 - 88 0 0 -
30MAR27 160.00 P 0.00 0.00 0.00 20.10 +0.21 88 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 21.14 +0.37 88 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 22.18 +0.54 88 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 23.22 +0.61 88 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 24.26 +0.59 88 0 45 0
30MAR27 172.50 P 0.00 0.00 0.00 25.30 +0.57 88 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 26.35 +0.56 88 0 0 0
30MAR27 177.50 P 28.90 28.90 28.90 28.21 +1.35 90 5 5 +5
30MAR27 180.00 P 0.00 0.00 0.00 29.29 +1.37 90 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 29.62 +0.64 88 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 30.85 +0.80 88 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 33.05 +1.93 90 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 33.33 +0.18 88 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 35.60 +2.24 90 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 36.88 +2.26 90 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 38.15 +2.27 90 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 39.43 +1.18 90 0 10 0
30MAR27 205.00 P 0.00 0.00 0.00 41.99 +1.15 90 0 0 0
30MAR27 210.00 P 42.60 42.60 42.60 43.57 +0.13 88 5 5 0
30MAR27 215.00 P 0.00 0.00 0.00 47.83 +1.79 90 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 50.78 +2.09 91 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 53.74 +2.06 91 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 56.70 +2.02 91 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 59.72 +2.04 91 0 5 0
30MAR27 240.00 P 0.00 0.00 0.00 63.06 +2.38 91 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 66.40 +2.71 91 0 21 0
30MAR27 250.00 P 0.00 0.00 0.00 69.75 +3.05 91 0 172 0
30MAR27 255.00 P 0.00 0.00 0.00 73.10 +3.18 91 0 3 0
30MAR27 260.00 P 0.00 0.00 0.00 76.45 +3.14 91 0 90 0
30MAR27 265.00 P 0.00 0.00 0.00 79.81 +3.12 92 0 8 0
30MAR27 270.00 P 0.00 0.00 0.00 83.38 +3.30 92 0 80 0
30MAR27 275.00 P 0.00 0.00 0.00 87.08 +3.61 92 0 152 0
30MAR27 280.00 P 0.00 0.00 0.00 90.79 +3.92 92 0 80 0
30MAR27 285.00 P 0.00 0.00 0.00 94.50 +4.23 92 0 106 0
30MAR27 290.00 P 0.00 0.00 0.00 98.21 +4.52 92 0 1,015 0
30MAR27 295.00 P 0.00 0.00 0.00 101.93 +4.50 92 0 1,075 0
30MAR27 300.00 P 0.00 0.00 0.00 105.65 +4.48 93 0 523 0
30MAR27 310.00 P 0.00 0.00 0.00 113.46 +4.79 93 0 1,733 0
30MAR27 320.00 P 0.00 0.00 0.00 121.52 +5.35 93 0 4,930 0
30MAR27 330.00 P 0.00 0.00 0.00 129.59 +5.90 94 0 3,944 0
30MAR27 340.00 P 0.00 0.00 0.00 137.68 +6.04 94 0 1,745 0
30MAR27 350.00 P 0.00 0.00 0.00 145.97 +6.21 95 0 1,516 0
30MAR27 360.00 P 0.00 0.00 0.00 154.59 +6.69 95 0 828 0
30MAR27 370.00 P 0.00 0.00 0.00 163.21 +7.17 96 0 568 0
30MAR27 380.00 P 0.00 0.00 0.00 171.85 +7.64 96 0 5,145 0
30MAR27 390.00 P 0.00 0.00 0.00 180.51 +7.76 96 0 1,590 0
30MAR27 400.00 P 0.00 0.00 0.00 183.88 +2.46 88 0 0 0
30MAR27 410.00 P 0.00 0.00 0.00 192.69 +2.60 88 0 0 0
30MAR27 420.00 P 0.00 0.00 0.00 201.52 +3.21 88 0 50 0
30MAR27 430.00 P 0.00 0.00 0.00 210.35 +3.54 88 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 219.20 +9.27 88 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 228.10 +9.32 88 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 237.26 +9.63 88 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 246.44 +9.95 88 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 255.62 +10.25 88 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 264.82 +10.57 88 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 274.04 +10.88 88 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 283.43 +11.22 89 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 292.68 +11.27 88 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 302.13 +11.51 88 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 311.59 +11.76 88 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 321.07 +12.02 88 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 331.78 +13.49 91 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 340.06 +12.52 88 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 349.58 +12.77 88 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 359.28 +13.01 89 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 369.11 +13.37 89 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 378.53 +13.31 88 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 388.22 +13.52 88 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 397.91 +13.71 88 0 0 0
30MAR27 640.00 P 0.00 0.00 0.00 407.61 +13.90 88 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 417.33 +14.10 88 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 427.07 +14.31 88 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 27.60 - 95 0 0 -
29JUN27 152.50 P 0.00 0.00 0.00 28.73 - 95 0 0 -
29JUN27 155.00 P 0.00 0.00 0.00 29.86 - 95 0 0 -
29JUN27 157.50 P 0.00 0.00 0.00 30.99 - 95 0 0 -
29JUN27 160.00 P 0.00 0.00 0.00 32.12 +3.71 95 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 33.25 +3.72 95 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 34.39 +3.74 95 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 35.57 +3.80 95 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 36.90 +4.00 95 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 38.22 +4.20 95 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 39.55 +4.40 95 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 40.87 +4.59 95 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 42.20 +4.79 95 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 43.52 +4.81 95 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 44.85 +4.82 95 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 46.18 +4.83 95 0 45 0
29JUN27 190.00 P 0.00 0.00 0.00 47.51 +4.84 95 0 30 0
29JUN27 192.50 P 0.00 0.00 0.00 48.84 +4.85 95 0 30 0
29JUN27 195.00 P 0.00 0.00 0.00 50.01 +4.70 95 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 51.45 +4.82 95 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 52.79 +4.84 95 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 55.80 +5.20 95 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 58.76 +3.91 95 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 61.81 +5.77 95 0 1 0
29JUN27 220.00 P 0.00 0.00 0.00 64.87 +4.03 95 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 68.04 +4.09 95 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 71.40 +4.33 95 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 74.63 +4.44 96 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 77.97 +4.65 96 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 81.36 +4.92 96 0 116 0
29JUN27 250.00 P 83.20 83.20 83.00 84.56 +4.98 95 60 130 +60
29JUN27 255.00 P 83.00 83.00 83.00 87.96 +5.04 95 6 6 +6
29JUN27 260.00 P 0.00 0.00 0.00 91.37 +4.96 95 0 236 0
29JUN27 265.00 P 0.00 0.00 0.00 94.78 +4.87 95 0 42 0
29JUN27 270.00 P 0.00 0.00 0.00 98.20 +4.80 95 0 147 0
29JUN27 275.00 P 0.00 0.00 0.00 101.63 +4.73 95 0 87 0
29JUN27 280.00 P 0.00 0.00 0.00 105.19 +4.79 95 0 25 0
29JUN27 285.00 P 0.00 0.00 0.00 109.27 +5.36 96 0 22 0
29JUN27 290.00 P 0.00 0.00 0.00 112.90 +5.48 96 0 81 0
29JUN27 295.00 P 0.00 0.00 0.00 116.84 +5.90 96 0 215 0
29JUN27 300.00 P 0.00 0.00 0.00 119.97 +5.41 95 0 907 0
29JUN27 310.00 P 0.00 0.00 0.00 129.91 +7.67 98 0 785 0
29JUN27 320.00 P 0.00 0.00 0.00 136.09 +6.17 96 0 2,180 0
29JUN27 330.00 P 0.00 0.00 0.00 143.98 +6.60 97 0 2,112 0
29JUN27 340.00 P 0.00 0.00 0.00 150.74 +5.42 95 100 241 +91
29JUN27 350.00 P 0.00 0.00 0.00 158.80 +5.75 95 100 568 +100
29JUN27 360.00 P 0.00 0.00 0.00 169.04 +7.87 98 0 3,135 0
29JUN27 370.00 P 0.00 0.00 0.00 177.21 +7.75 98 0 2,196 0
29JUN27 380.00 P 0.00 0.00 0.00 185.67 +7.92 98 0 2,400 0
29JUN27 390.00 P 0.00 0.00 0.00 193.94 +7.89 99 0 2,436 0
29JUN27 400.00 P 0.00 0.00 0.00 199.70 +5.82 95 0 166 0
29JUN27 410.00 P 0.00 0.00 0.00 208.25 +11.45 95 0 80 0
29JUN27 420.00 P 0.00 0.00 0.00 216.82 +6.16 95 0 15 0
29JUN27 430.00 P 0.00 0.00 0.00 225.39 +6.24 95 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 233.98 +6.29 95 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 242.58 +11.93 95 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 251.20 +11.98 95 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 260.06 +12.27 95 0 15 0
29JUN27 480.00 P 0.00 0.00 0.00 269.02 +12.64 95 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 277.99 +13.00 95 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 286.97 +13.16 95 0 15 0
29JUN27 510.00 P 0.00 0.00 0.00 295.95 +13.19 95 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 304.95 +13.23 95 0 0 0
29JUN27 530.00 P 0.00 0.00 0.00 313.96 +13.27 95 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 322.98 +13.32 95 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 332.06 +13.42 95 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 341.34 +13.70 95 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 350.62 +13.97 95 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 359.92 +14.24 95 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 369.22 +14.37 95 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 378.53 +14.41 95 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 387.85 +14.44 95 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 397.18 +14.48 95 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 406.52 +14.53 95 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 415.88 +14.58 95 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 425.25 +14.63 95 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 434.77 +14.83 95 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 30.95 - 89 0 0 -
29SEP27 152.50 P 0.00 0.00 0.00 32.10 - 89 0 0 -
29SEP27 155.00 P 0.00 0.00 0.00 33.25 - 89 0 0 -
29SEP27 157.50 P 0.00 0.00 0.00 34.40 - 89 0 0 -
29SEP27 160.00 P 0.00 0.00 0.00 35.55 -0.14 89 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 36.72 -0.15 89 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 38.05 +0.01 89 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 39.40 +0.18 89 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 40.74 +0.34 89 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 42.08 +0.41 89 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 43.42 +0.39 89 0 0 0
29SEP27 177.50 P 45.04 45.04 45.04 44.77 +0.37 89 5 5 +5
29SEP27 180.00 P 0.00 0.00 0.00 46.11 +0.34 89 0 1 0
29SEP27 182.50 P 0.00 0.00 0.00 47.46 +0.32 89 0 16 0
29SEP27 185.00 P 0.00 0.00 0.00 48.81 +0.31 89 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 50.16 +0.29 89 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 51.51 +0.27 89 0 17 0
29SEP27 192.50 P 0.00 0.00 0.00 52.86 +0.25 89 0 30 0
29SEP27 195.00 P 0.00 0.00 0.00 55.85 +1.86 91 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 57.41 +2.05 91 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 58.99 +2.26 91 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 62.15 +2.66 91 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 65.32 +1.05 92 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 68.48 +1.00 92 0 5 0
29SEP27 220.00 P 0.00 0.00 0.00 71.66 +0.97 92 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 74.83 +1.21 92 0 0 0
29SEP27 230.00 P 74.95 74.95 74.95 78.01 +0.89 92 32 32 +32
29SEP27 235.00 P 82.00 82.50 82.00 81.25 +0.91 92 5 6 +5
29SEP27 240.00 P 81.79 81.79 81.79 84.78 +1.22 92 32 32 +32
29SEP27 245.00 P 85.09 85.09 85.09 85.74 -1.05 89 32 32 +32
29SEP27 250.00 P 88.45 88.45 88.45 89.18 -0.85 89 32 32 +32
29SEP27 255.00 P 91.41 91.56 91.41 92.61 -0.85 89 64 105 +64
29SEP27 260.00 P 94.85 95.01 94.85 96.05 -0.99 89 64 64 +64
29SEP27 265.00 P 98.48 98.48 98.48 99.50 -1.12 89 32 32 +32
29SEP27 270.00 P 102.86 102.86 102.86 102.95 -1.25 89 32 33 +32
29SEP27 275.00 P 0.00 0.00 0.00 106.40 -1.38 89 0 0 0
29SEP27 280.00 P 109.99 109.99 109.99 109.87 -1.50 89 32 32 +32
29SEP27 285.00 P 0.00 0.00 0.00 113.54 -1.42 89 0 1 0
29SEP27 290.00 P 0.00 0.00 0.00 117.30 -1.25 89 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 121.06 -1.09 89 0 1 0
29SEP27 300.00 P 0.00 0.00 0.00 124.83 -0.93 89 0 2 0
29SEP27 310.00 P 0.00 0.00 0.00 132.36 -0.88 89 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 139.91 -1.15 89 0 0 0
29SEP27 330.00 P 0.00 0.00 0.00 147.48 +2.92 89 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 155.18 +3.01 89 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 163.28 +3.48 89 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 171.38 +3.94 89 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 179.50 +4.39 89 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 187.63 +4.41 89 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 195.77 +4.38 89 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 203.94 +4.38 89 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 212.29 +4.55 89 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 220.87 +4.94 89 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 229.47 +5.33 89 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 238.07 +5.71 89 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 246.69 +6.07 89 0 0 0
29SEP27 460.00 P 0.00 0.00 0.00 255.32 +6.07 89 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 263.96 +6.07 89 0 0 0
29SEP27 480.00 P 0.00 0.00 0.00 272.63 +6.10 89 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 281.39 +6.20 89 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 290.37 +6.52 89 0 0 0
29SEP27 510.00 P 0.00 0.00 0.00 299.37 +6.84 89 0 0 0
29SEP27 520.00 P 0.00 0.00 0.00 308.37 +7.15 89 0 0 0
29SEP27 530.00 P 0.00 0.00 0.00 317.38 +7.46 89 0 0 0
29SEP27 540.00 P 0.00 0.00 0.00 326.40 +7.76 89 0 0 0
29SEP27 550.00 P 0.00 0.00 0.00 335.44 +7.94 89 0 0 0
29SEP27 560.00 P 0.00 0.00 0.00 344.49 +7.96 89 0 0 0
29SEP27 570.00 P 0.00 0.00 0.00 353.56 +8.00 89 0 0 0
29SEP27 580.00 P 0.00 0.00 0.00 362.64 +8.05 89 0 0 0
29SEP27 590.00 P 0.00 0.00 0.00 371.83 +8.19 89 0 0 0
29SEP27 600.00 P 0.00 0.00 0.00 381.14 +8.45 89 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 390.45 +8.69 89 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 399.78 +8.95 89 0 0 0
29SEP27 630.00 P 0.00 0.00 0.00 409.11 +9.20 89 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 418.46 +9.45 89 0 0 0
29SEP27 650.00 P 0.00 0.00 0.00 427.81 +9.69 89 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 437.17 +9.92 89 0 0 0
TOTAL PUT 20,272 143,419 +7,428
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$ 15.190
29SEP26 8.50 C 0.00 0.00 0.00 6.70 -0.48 87 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.45 -0.48 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.20 -0.48 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.97 -0.46 122 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.70 -0.53 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.48 -0.45 117 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.23 -0.45 111 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.72 -0.46 93 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.20 -0.49 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.70 -0.49 0 0 0 0
29SEP26 12.00 C 3.38 3.38 3.30 3.29 -0.39 87 20 20 +20
29SEP26 12.50 C 0.00 0.00 0.00 2.69 -0.50 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.24 -0.43 51 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.79 -0.42 51 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.38 -0.40 51 0 11 0
29SEP26 14.50 C 0.00 0.00 0.00 1.02 -0.37 51 0 21 0
29SEP26 15.00 C 0.00 0.00 0.00 0.71 -0.32 50 0 21 0
29SEP26 15.50 C 0.58 0.58 0.50 0.50 -0.28 53 13 96 0
29SEP26 16.00 C 0.00 0.00 0.00 0.32 -0.22 52 0 21 0
29SEP26 16.50 C 0.22 0.22 0.22 0.20 -0.18 52 25 50 -15
29SEP26 17.00 C 0.00 0.00 0.00 0.12 -0.13 52 0 52 0
29SEP26 17.50 C 0.00 0.00 0.00 0.07 -0.09 53 0 170 0
29SEP26 18.00 C 0.09 0.09 0.05 0.04 -0.06 53 5 69 +1
29SEP26 18.50 C 0.04 0.04 0.04 0.02 -0.04 53 3 84 0
29SEP26 19.00 C 0.03 0.03 0.03 0.01 -0.03 52 6 35 -2
29SEP26 19.50 C 0.02 0.02 0.02 0.01 -0.01 58 4 90 -4
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 63 0 466 0
29SEP26 21.00 C 0.01 0.01 0.01 0.01 0.00 72 1 86 -1
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 81 0 597 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 89 0 153 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 97 0 109 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 104 0 502 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 111 0 13 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 118 0 11 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 124 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 130 0 9 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 136 0 5 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 142 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.28 -0.46 70 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.72 -0.53 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.25 -0.53 47 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.86 -0.44 62 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.39 -0.44 58 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.96 -0.42 56 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.53 -0.42 54 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.11 -0.38 51 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.75 -0.37 50 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.43 -0.33 49 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.18 -0.30 50 0 6 0
29OCT26 15.50 C 1.09 1.09 1.09 0.96 -0.28 51 6 15 0
29OCT26 16.00 C 0.93 0.93 0.72 0.77 -0.24 51 7 5 +3
29OCT26 16.50 C 0.00 0.00 0.00 0.61 -0.23 51 0 12 0
29OCT26 17.00 C 0.57 0.58 0.48 0.48 -0.19 51 9 36 +4
29OCT26 17.50 C 0.00 0.00 0.00 0.37 -0.17 51 0 78 0
29OCT26 18.00 C 0.36 0.36 0.33 0.28 -0.14 51 8 39 0
29OCT26 18.50 C 0.31 0.31 0.31 0.21 -0.12 51 1 94 +1
29OCT26 19.00 C 0.24 0.24 0.19 0.16 -0.09 51 4 48 +4
29OCT26 19.50 C 0.00 0.00 0.00 0.12 -0.07 51 0 38 0
29OCT26 20.00 C 0.15 0.15 0.15 0.09 -0.06 51 1 44 -1
29OCT26 21.00 C 0.12 0.12 0.12 0.05 -0.04 52 1 36 -1
29OCT26 22.00 C 0.00 0.00 0.00 0.03 -0.02 53 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 0.02 -0.01 55 0 47 0
29OCT26 24.00 C 0.04 0.04 0.04 0.01 -0.01 54 1 30 -1
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 66 0 31 0
27NOV26 11.00 C 0.00 0.00 0.00 4.37 - 52 0 0 -
27NOV26 11.50 C 0.00 0.00 0.00 3.87 -0.53 46 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.45 -0.51 48 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.18 -0.36 56 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.74 -0.40 52 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.36 -0.36 50 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.05 -0.34 50 0 15 0
27NOV26 14.50 C 0.00 0.00 0.00 1.74 -0.34 49 0 11 0
27NOV26 15.00 C 0.00 0.00 0.00 1.50 -0.31 50 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.27 -0.28 50 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.09 -0.24 51 0 15 0
27NOV26 16.50 C 0.00 0.00 0.00 0.92 -0.24 51 0 15 0
27NOV26 17.00 C 0.00 0.00 0.00 0.77 -0.21 51 0 37 0
27NOV26 17.50 C 0.65 0.65 0.65 0.64 -0.19 51 1 16 +1
27NOV26 18.00 C 0.00 0.00 0.00 0.53 -0.16 51 0 50 0
27NOV26 18.50 C 0.00 0.00 0.00 0.43 -0.15 51 0 16 0
27NOV26 19.00 C 0.00 0.00 0.00 0.35 -0.13 51 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.29 -0.11 51 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.23 -0.10 50 0 17 0
27NOV26 21.00 C 0.23 0.23 0.23 0.15 -0.07 50 1 1 +1
27NOV26 22.00 C 0.00 0.00 0.00 0.10 -0.05 51 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.06 -0.04 50 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.04 -0.03 51 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.03 -0.01 52 0 39 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 15 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 22 0
30DEC26 10.00 C 0.00 0.00 0.00 5.40 -0.46 55 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.98 -0.42 56 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.53 -0.42 54 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.14 -0.38 55 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.70 -0.40 52 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.31 -0.39 51 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.97 -0.36 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.59 -0.39 49 0 3 0
30DEC26 14.00 C 2.40 2.40 2.40 2.35 -0.27 51 8 8 0
30DEC26 14.50 C 0.00 0.00 0.00 2.01 -0.31 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.77 -0.29 49 0 1 0
30DEC26 15.50 C 1.60 1.60 1.50 1.56 -0.27 50 4 21 +2
30DEC26 16.00 C 0.00 0.00 0.00 1.36 -0.26 50 0 36 0
30DEC26 16.50 C 0.00 0.00 0.00 1.20 -0.23 50 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 1.04 -0.23 50 0 48 0
30DEC26 17.50 C 0.00 0.00 0.00 0.90 -0.20 50 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.77 -0.19 50 0 69 0
30DEC26 18.50 C 0.00 0.00 0.00 0.66 -0.17 50 0 24 0
30DEC26 19.00 C 0.70 0.70 0.70 0.56 -0.16 50 4 55 -4
30DEC26 19.50 C 0.00 0.00 0.00 0.48 -0.14 50 0 12 0
30DEC26 20.00 C 0.00 0.00 0.00 0.41 -0.12 50 0 48 0
30DEC26 21.00 C 0.00 0.00 0.00 0.29 -0.10 50 0 23 0
30DEC26 22.00 C 0.00 0.00 0.00 0.21 -0.08 50 0 507 0
30DEC26 23.00 C 0.00 0.00 0.00 0.15 -0.06 50 0 39 0
30DEC26 24.00 C 0.00 0.00 0.00 0.11 -0.04 50 0 31 0
30DEC26 25.00 C 0.00 0.00 0.00 0.08 -0.03 51 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.05 -0.03 50 0 97 0
30DEC26 27.00 C 0.00 0.00 0.00 0.04 -0.02 51 0 113 0
30DEC26 28.00 C 0.00 0.00 0.00 0.03 -0.01 51 0 3,661 0
30DEC26 29.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 34 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 36 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 55 0 22 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.55 -0.51 46 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.22 -0.43 50 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.74 -0.50 46 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.50 -0.36 52 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.11 -0.38 50 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.77 -0.38 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.47 -0.35 50 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.11 -0.40 48 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 2.86 -0.32 49 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.61 -0.30 49 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.39 -0.29 49 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 2.18 -0.28 49 0 13 0
30MAR27 16.00 C 0.00 0.00 0.00 1.99 -0.26 50 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 1.82 -0.24 50 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 1.66 -0.23 50 0 101 0
30MAR27 17.50 C 0.00 0.00 0.00 1.50 -0.23 50 0 48 0
30MAR27 18.00 C 0.00 0.00 0.00 1.36 -0.21 50 0 37 0
30MAR27 18.50 C 0.00 0.00 0.00 1.22 -0.21 50 0 3 0
30MAR27 19.00 C 0.00 0.00 0.00 1.10 -0.19 50 0 16 0
30MAR27 19.50 C 0.00 0.00 0.00 1.00 -0.17 50 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 0.90 -0.16 50 0 6 0
30MAR27 21.00 C 0.00 0.00 0.00 0.73 -0.14 50 0 522 0
30MAR27 22.00 C 0.00 0.00 0.00 0.59 -0.12 50 0 12 0
30MAR27 23.00 C 0.00 0.00 0.00 0.47 -0.11 49 0 40 0
30MAR27 24.00 C 0.00 0.00 0.00 0.38 -0.09 49 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.31 -0.07 50 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.25 -0.06 50 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.20 -0.05 49 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 0.16 -0.05 49 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.13 -0.04 49 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.11 -0.03 50 0 3 0
30MAR27 31.00 C 0.00 0.00 0.00 0.09 -0.02 50 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.07 -0.02 50 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.06 -0.02 50 0 22 0
30MAR27 34.00 C 0.00 0.00 0.00 0.05 -0.01 50 0 15 0
29JUN27 10.00 C 0.00 0.00 0.00 5.81 -0.48 52 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.43 -0.47 52 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.06 -0.47 52 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.71 -0.46 51 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.38 -0.44 51 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.09 -0.40 51 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.77 -0.41 51 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.55 -0.34 52 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.31 -0.29 52 0 8 0
29JUN27 14.50 C 0.00 0.00 0.00 3.07 -0.28 52 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.84 -0.26 52 0 15 0
29JUN27 15.50 C 0.00 0.00 0.00 2.63 -0.25 52 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.43 -0.24 52 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.24 -0.22 51 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.08 -0.21 51 0 30 0
29JUN27 17.50 C 0.00 0.00 0.00 1.91 -0.21 51 0 6 0
29JUN27 18.00 C 0.00 0.00 0.00 1.77 -0.18 51 0 10 0
29JUN27 18.50 C 0.00 0.00 0.00 1.64 -0.17 51 0 36 0
29JUN27 19.00 C 0.00 0.00 0.00 1.50 -0.18 51 0 10 0
29JUN27 19.50 C 0.00 0.00 0.00 1.39 -0.15 51 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.28 -0.14 51 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 1.09 -0.13 51 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.93 -0.11 51 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.78 -0.11 51 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.67 -0.09 51 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.57 -0.08 51 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.49 -0.06 51 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.42 -0.06 51 0 7 0
29JUN27 28.00 C 0.00 0.00 0.00 0.35 -0.05 50 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.31 -0.04 51 0 16 0
29SEP27 11.00 C 0.00 0.00 0.00 5.25 - 51 0 0 -
29SEP27 11.50 C 0.00 0.00 0.00 4.96 -0.45 52 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.62 -0.47 51 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.39 -0.39 52 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 4.12 -0.38 52 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.89 -0.30 52 0 1 0
29SEP27 14.00 C 0.00 0.00 0.00 3.66 -0.31 52 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 3.40 -0.34 52 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 3.21 -0.29 52 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.00 -0.29 52 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 2.82 -0.28 52 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 2.63 -0.27 51 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 2.48 -0.24 51 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 2.32 -0.25 51 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.16 -0.25 51 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.03 -0.23 51 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.91 -0.21 51 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.79 -0.21 51 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.67 -0.21 51 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.48 -0.17 51 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.29 -0.18 51 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.14 -0.14 51 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 1.00 -0.15 51 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.88 -0.13 51 0 0 0
TOTAL CALL 133 9,670 +8
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 128 0 6 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 122 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 117 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 111 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 106 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 95 0 11 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 86 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 66 0 40 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 57 0 38 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 0.00 55 0 22 0
29SEP26 13.00 P 0.00 0.00 0.00 0.04 0.00 52 0 24 0
29SEP26 13.50 P 0.10 0.10 0.10 0.09 +0.02 52 6 25 +1
29SEP26 14.00 P 0.16 0.20 0.16 0.18 +0.04 52 12 66 +2
29SEP26 14.50 P 0.29 0.32 0.29 0.32 +0.07 52 2 33 0
29SEP26 15.00 P 0.50 0.50 0.50 0.52 +0.11 52 10 625 +1
29SEP26 15.50 P 0.70 0.81 0.70 0.79 +0.16 52 21 131 +18
29SEP26 16.00 P 0.00 0.00 0.00 1.14 +0.25 54 0 80 0
29SEP26 16.50 P 1.30 1.30 1.30 1.48 +0.25 51 1 76 -1
29SEP26 17.00 P 0.00 0.00 0.00 1.91 +0.25 52 0 84 0
29SEP26 17.50 P 0.00 0.00 0.00 2.36 +0.34 52 0 83 0
29SEP26 18.00 P 0.00 0.00 0.00 2.88 +0.42 63 0 49 0
29SEP26 18.50 P 0.00 0.00 0.00 3.32 +0.40 53 0 132 0
29SEP26 19.00 P 0.00 0.00 0.00 3.81 +0.43 0 0 131 0
29SEP26 19.50 P 0.00 0.00 0.00 4.31 +0.42 0 0 55 0
29SEP26 20.00 P 4.93 4.93 4.93 4.87 +0.49 89 1 11 0
29SEP26 21.00 P 0.00 0.00 0.00 5.87 +0.49 100 0 0 -29
29SEP26 22.00 P 0.00 0.00 0.00 6.81 +0.43 0 0 0 -1
29SEP26 23.00 P 0.00 0.00 0.00 7.81 +0.43 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.81 +0.43 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.81 +0.43 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.81 +0.43 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.87 +0.49 158 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.81 +0.43 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 13.87 +0.49 173 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.82 +0.44 151 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.81 +0.43 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 16.81 +0.43 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 17.81 +0.43 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 18.81 +0.43 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29OCT26 10.50 P 0.00 0.00 0.00 0.02 0.00 53 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.03 0.00 51 0 32 0
29OCT26 11.50 P 0.00 0.00 0.00 0.06 +0.01 51 0 24 0
29OCT26 12.00 P 0.00 0.00 0.00 0.10 +0.01 51 0 31 0
29OCT26 12.50 P 0.15 0.15 0.15 0.16 +0.02 50 16 20 +11
29OCT26 13.00 P 0.25 0.25 0.25 0.24 +0.03 50 5 36 0
29OCT26 13.50 P 0.34 0.34 0.34 0.36 +0.05 50 1 38 +1
29OCT26 14.00 P 0.48 0.48 0.46 0.51 +0.07 50 2 44 +1
29OCT26 14.50 P 0.00 0.00 0.00 0.72 +0.12 51 0 47 0
29OCT26 15.00 P 0.90 0.90 0.90 0.95 +0.13 50 1 48 0
29OCT26 15.50 P 1.08 1.08 1.08 1.23 +0.17 51 1 85 +1
29OCT26 16.00 P 0.00 0.00 0.00 1.53 +0.18 51 0 33 0
29OCT26 16.50 P 0.00 0.00 0.00 1.89 +0.24 52 0 38 0
29OCT26 17.00 P 0.00 0.00 0.00 2.27 +0.27 53 0 47 0
29OCT26 17.50 P 0.00 0.00 0.00 2.69 +0.32 55 0 16 0
29OCT26 18.00 P 0.00 0.00 0.00 3.04 +0.24 51 0 96 0
29OCT26 18.50 P 0.00 0.00 0.00 3.48 +0.37 51 0 214 0
29OCT26 19.00 P 0.00 0.00 0.00 3.98 +0.44 56 0 172 0
29OCT26 19.50 P 0.00 0.00 0.00 4.43 +0.42 56 0 54 0
29OCT26 20.00 P 0.00 0.00 0.00 4.92 +0.46 59 0 17 0
29OCT26 21.00 P 0.00 0.00 0.00 5.88 +0.48 61 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.81 +0.42 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.87 +0.49 73 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.81 +0.43 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 9.84 +0.46 78 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 10.87 +0.49 89 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 11.87 +0.49 94 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.10 - 51 0 0 -
27NOV26 11.50 P 0.00 0.00 0.00 0.15 +0.02 50 0 5 0
27NOV26 12.00 P 0.23 0.23 0.23 0.22 +0.03 50 5 42 +5
27NOV26 12.50 P 0.00 0.00 0.00 0.31 +0.04 49 0 15 0
27NOV26 13.00 P 0.00 0.00 0.00 0.43 +0.05 49 0 31 0
27NOV26 13.50 P 0.00 0.00 0.00 0.58 +0.07 49 0 14 0
27NOV26 14.00 P 0.77 0.77 0.77 0.75 +0.08 49 1 36 +1
27NOV26 14.50 P 0.00 0.00 0.00 0.97 +0.12 50 0 38 0
27NOV26 15.00 P 0.00 0.00 0.00 1.22 +0.14 50 0 20 0
27NOV26 15.50 P 0.00 0.00 0.00 1.50 +0.16 50 0 99 0
27NOV26 16.00 P 0.00 0.00 0.00 1.81 +0.19 51 0 19 0
27NOV26 16.50 P 0.00 0.00 0.00 2.14 +0.21 51 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 2.41 +0.16 48 0 60 0
27NOV26 17.50 P 0.00 0.00 0.00 2.80 +0.19 48 0 15 0
27NOV26 18.00 P 0.00 0.00 0.00 3.19 +0.26 48 0 17 0
27NOV26 18.50 P 0.00 0.00 0.00 3.66 +0.34 51 0 50 0
27NOV26 19.00 P 0.00 0.00 0.00 4.03 +0.31 48 0 54 0
27NOV26 19.50 P 0.00 0.00 0.00 4.51 +0.36 50 0 56 0
27NOV26 20.00 P 0.00 0.00 0.00 5.04 +0.46 56 0 10 0
27NOV26 21.00 P 0.00 0.00 0.00 5.88 +0.37 50 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.93 +0.49 60 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.87 +0.49 59 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.81 +0.42 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 9.84 +0.46 64 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 10.87 +0.49 72 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 11.87 +0.49 76 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.08 +0.01 50 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 0.12 +0.02 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.18 +0.02 49 0 15 0
30DEC26 11.50 P 0.00 0.00 0.00 0.25 +0.03 49 0 29 0
30DEC26 12.00 P 0.31 0.31 0.31 0.35 +0.04 49 5 28 +5
30DEC26 12.50 P 0.43 0.45 0.43 0.47 +0.06 49 9 16 -1
30DEC26 13.00 P 0.55 0.55 0.55 0.61 +0.07 49 5 317 +5
30DEC26 13.50 P 0.00 0.00 0.00 0.77 +0.07 48 0 43 0
30DEC26 14.00 P 0.00 0.00 0.00 0.97 +0.11 49 0 20 0
30DEC26 14.50 P 0.00 0.00 0.00 1.19 +0.12 49 0 44 0
30DEC26 15.00 P 0.00 0.00 0.00 1.45 +0.15 49 0 26 0
30DEC26 15.50 P 0.00 0.00 0.00 1.73 +0.18 49 0 43 0
30DEC26 16.00 P 0.00 0.00 0.00 2.04 +0.19 50 0 66 0
30DEC26 16.50 P 0.00 0.00 0.00 2.37 +0.20 50 0 57 0
30DEC26 17.00 P 0.00 0.00 0.00 2.63 +0.12 47 0 34 0
30DEC26 17.50 P 0.00 0.00 0.00 3.08 +0.25 50 0 40 0
30DEC26 18.00 P 0.00 0.00 0.00 3.40 +0.27 48 0 558 0
30DEC26 18.50 P 0.00 0.00 0.00 3.81 +0.27 49 0 47 0
30DEC26 19.00 P 4.05 4.05 4.05 4.23 +0.33 49 4 24 0
30DEC26 19.50 P 0.00 0.00 0.00 4.65 +0.34 49 0 71 0
30DEC26 20.00 P 0.00 0.00 0.00 5.07 +0.34 49 0 68 0
30DEC26 21.00 P 0.00 0.00 0.00 5.98 +0.38 50 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 6.97 +0.47 54 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.91 +0.45 54 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 8.89 +0.49 57 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.86 +0.46 58 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.87 +0.49 62 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.87 +0.49 66 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.81 +0.43 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.87 +0.49 72 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.82 +0.44 67 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.87 +0.49 78 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 16.81 +0.43 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 17.81 +0.43 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 18.81 +0.43 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.24 +0.02 48 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.32 +0.02 48 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.43 +0.04 49 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.54 +0.04 48 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.68 +0.05 48 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 0.84 +0.07 48 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 1.01 +0.07 48 0 12 0
30MAR27 13.50 P 0.00 0.00 0.00 1.21 +0.10 48 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 1.46 +0.14 49 0 35 0
30MAR27 14.50 P 0.00 0.00 0.00 1.68 +0.13 48 0 30 0
30MAR27 15.00 P 0.00 0.00 0.00 1.95 +0.15 49 0 40 0
30MAR27 15.50 P 0.00 0.00 0.00 2.24 +0.17 49 0 100 0
30MAR27 16.00 P 0.00 0.00 0.00 2.56 +0.20 49 0 61 0
30MAR27 16.50 P 0.00 0.00 0.00 2.94 +0.29 51 0 73 0
30MAR27 17.00 P 0.00 0.00 0.00 3.29 +0.32 51 0 46 0
30MAR27 17.50 P 0.00 0.00 0.00 3.57 +0.26 50 0 700 0
30MAR27 18.00 P 0.00 0.00 0.00 3.91 +0.29 50 0 7 0
30MAR27 18.50 P 0.00 0.00 0.00 4.32 +0.34 50 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.64 +0.28 49 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.07 +0.33 50 0 2 0
30MAR27 20.00 P 0.00 0.00 0.00 5.50 +0.36 51 0 9 0
30MAR27 21.00 P 0.00 0.00 0.00 6.37 +0.38 52 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.26 +0.45 53 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.16 +0.44 53 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.06 +0.47 53 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.99 +0.48 53 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.92 +0.48 53 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.89 +0.50 54 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.86 +0.46 54 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 13.87 +0.48 57 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 14.86 +0.48 59 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 15.87 +0.49 62 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 16.82 +0.44 59 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 17.83 +0.45 62 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 18.82 +0.44 63 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.51 +0.06 50 0 25 0
29JUN27 10.50 P 0.00 0.00 0.00 0.63 +0.07 49 0 6 0
29JUN27 11.00 P 0.00 0.00 0.00 0.77 +0.07 49 0 14 0
29JUN27 11.50 P 0.00 0.00 0.00 0.93 +0.09 49 0 4 0
29JUN27 12.00 P 0.00 0.00 0.00 1.11 +0.10 49 0 17 0
29JUN27 12.50 P 1.12 1.12 1.12 1.30 +0.12 49 1 30 0
29JUN27 13.00 P 0.00 0.00 0.00 1.51 +0.13 49 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 1.73 +0.13 49 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 1.98 +0.16 49 0 3 0
29JUN27 14.50 P 0.00 0.00 0.00 2.24 +0.17 49 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.51 +0.18 49 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.80 +0.20 49 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 3.09 +0.20 48 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.40 +0.20 48 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.78 +0.28 49 0 16 0
29JUN27 17.50 P 0.00 0.00 0.00 4.12 +0.30 49 0 30 0
29JUN27 18.00 P 0.00 0.00 0.00 4.46 +0.31 49 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 4.79 +0.29 48 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.18 +0.31 48 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.56 +0.34 48 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 5.92 +0.32 47 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.73 +0.34 48 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.60 +0.40 48 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.45 +0.40 48 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.31 +0.40 48 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.15 +0.43 46 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 11.14 +0.43 49 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 12.06 +0.47 49 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 12.99 +0.48 49 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 13.95 +0.50 50 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 1.01 - 49 0 0 -
29SEP27 11.50 P 0.00 0.00 0.00 1.19 +0.07 49 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 1.37 +0.07 49 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 1.59 +0.09 49 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.81 +0.10 49 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 2.05 +0.12 49 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 2.30 +0.12 49 0 3 0
29SEP27 14.50 P 0.00 0.00 0.00 2.56 +0.12 49 0 1 0
29SEP27 15.00 P 0.00 0.00 0.00 2.84 +0.15 49 0 15 0
29SEP27 15.50 P 0.00 0.00 0.00 3.15 +0.17 49 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 3.45 +0.18 49 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.77 +0.19 49 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.10 +0.20 49 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.51 +0.29 50 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 4.87 +0.33 50 0 5 0
29SEP27 18.50 P 0.00 0.00 0.00 5.20 +0.30 50 0 15 0
29SEP27 19.00 P 0.00 0.00 0.00 5.52 +0.27 49 0 15 0
29SEP27 19.50 P 0.00 0.00 0.00 5.91 +0.29 49 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 6.31 +0.31 49 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 7.11 +0.32 49 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 7.93 +0.37 50 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 8.77 +0.39 50 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 9.58 +0.36 49 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 10.48 +0.40 49 0 0 0
TOTAL PUT 109 6,398 +20
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$ 3.580
29SEP26 2.20 C 0.00 0.00 0.00 1.38 -0.02 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.28 -0.02 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.18 -0.02 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.08 -0.02 0 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.98 -0.02 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.88 -0.02 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.78 -0.02 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.69 -0.02 62 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.59 -0.02 53 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.48 -0.03 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.38 -0.03 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.28 -0.03 0 0 750 0
29SEP26 3.40 C 0.00 0.00 0.00 0.21 -0.01 32 0 213 0
29SEP26 3.50 C 0.00 0.00 0.00 0.13 -0.01 29 0 219 0
29SEP26 3.60 C 0.00 0.00 0.00 0.08 0.00 31 0 216 0
29SEP26 3.70 C 0.00 0.00 0.00 0.04 0.00 30 0 452 0
29SEP26 3.80 C 0.00 0.00 0.00 0.02 0.00 31 0 490 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 32 0 24 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 39 0 252 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 45 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 51 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 63 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 103 0 4 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 1.39 -0.02 60 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 1.29 -0.02 54 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 1.19 -0.02 48 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 1.09 -0.03 42 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 1.00 -0.02 54 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.90 -0.01 49 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.80 -0.01 43 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.69 -0.03 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.60 -0.02 32 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.50 -0.02 27 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.42 -0.01 31 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.33 -0.01 28 0 150 0
29OCT26 3.40 C 0.00 0.00 0.00 0.26 -0.01 29 0 120 0
29OCT26 3.50 C 0.00 0.00 0.00 0.19 -0.01 28 0 235 0
29OCT26 3.60 C 0.00 0.00 0.00 0.14 0.00 28 0 72 0
29OCT26 3.70 C 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.06 -0.01 27 0 17 0
29OCT26 3.90 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.03 0.00 29 0 2 0
29OCT26 4.10 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 28 0 100 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 35 0 110 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 1.20 -0.02 46 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 1.11 -0.02 50 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 1.01 -0.01 45 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.91 -0.02 40 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.81 -0.02 36 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.72 -0.01 36 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.62 -0.02 31 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.54 -0.01 33 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.45 -0.01 30 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.36 -0.02 27 0 60 0
27NOV26 3.40 C 0.00 0.00 0.00 0.30 -0.01 29 0 120 0
27NOV26 3.50 C 0.00 0.00 0.00 0.24 -0.01 29 0 275 0
27NOV26 3.60 C 0.00 0.00 0.00 0.19 0.00 29 0 684 0
27NOV26 3.70 C 0.00 0.00 0.00 0.14 -0.01 28 0 108 0
27NOV26 3.80 C 0.00 0.00 0.00 0.10 -0.01 27 0 3,340 0
27NOV26 3.90 C 0.00 0.00 0.00 0.08 -0.01 29 0 355 0
27NOV26 4.00 C 0.00 0.00 0.00 0.06 0.00 29 0 200 0
27NOV26 4.10 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.41 -0.01 51 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.31 -0.02 46 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.21 -0.02 41 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.11 -0.02 37 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 1.02 -0.01 39 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.93 -0.01 39 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.83 -0.01 35 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.74 -0.01 34 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.64 -0.02 30 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.55 -0.03 28 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.47 -0.03 28 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.40 -0.02 28 0 120 0
30DEC26 3.40 C 0.00 0.00 0.00 0.34 -0.02 29 0 190 0
30DEC26 3.50 C 0.00 0.00 0.00 0.28 -0.01 29 0 198 0
30DEC26 3.60 C 0.00 0.00 0.00 0.21 -0.02 26 0 2,230 0
30DEC26 3.70 C 0.00 0.00 0.00 0.18 -0.02 28 0 1,236 0
30DEC26 3.80 C 0.00 0.00 0.00 0.14 -0.02 28 0 1,235 0
30DEC26 3.90 C 0.00 0.00 0.00 0.11 -0.02 28 0 1,250 0
30DEC26 4.00 C 0.00 0.00 0.00 0.09 -0.01 28 0 1,109 0
30DEC26 4.10 C 0.00 0.00 0.00 0.07 -0.01 28 0 1,500 0
30DEC26 4.20 C 0.00 0.00 0.00 0.05 -0.01 28 0 400 0
30DEC26 4.30 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 33 0 11 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.42 -0.03 33 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.35 -0.01 44 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.23 -0.03 32 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.15 -0.02 36 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 1.05 -0.03 33 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.96 -0.03 32 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.87 -0.03 31 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.79 -0.03 31 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.71 -0.02 31 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.63 -0.03 30 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.57 -0.01 31 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.49 -0.02 29 0 25 0
30MAR27 3.40 C 0.00 0.00 0.00 0.44 -0.01 30 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.38 -0.02 29 0 11 0
30MAR27 3.60 C 0.00 0.00 0.00 0.34 0.00 30 0 5 0
30MAR27 3.70 C 0.00 0.00 0.00 0.29 -0.01 30 0 90 0
30MAR27 3.80 C 0.00 0.00 0.00 0.25 -0.01 30 0 333 0
30MAR27 3.90 C 0.00 0.00 0.00 0.21 -0.02 29 0 1,786 0
30MAR27 4.00 C 0.18 0.18 0.18 0.18 -0.01 29 33 2,030 +33
30MAR27 4.10 C 0.00 0.00 0.00 0.15 -0.02 29 0 1,874 0
30MAR27 4.20 C 0.00 0.00 0.00 0.13 -0.01 29 0 150 0
30MAR27 4.30 C 0.00 0.00 0.00 0.11 -0.01 30 0 30 0
30MAR27 4.40 C 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.07 0.00 30 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.06 0.00 31 0 14 0
30MAR27 4.80 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 1.45 -0.03 37 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.36 -0.03 37 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.27 -0.03 36 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 1.18 -0.03 35 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 1.10 -0.02 35 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 1.01 -0.02 34 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.92 -0.02 32 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.84 -0.02 31 0 73 0
29JUN27 3.00 C 0.00 0.00 0.00 0.76 -0.02 30 0 26 0
29JUN27 3.10 C 0.00 0.00 0.00 0.68 -0.02 29 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.61 -0.02 29 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.55 -0.01 29 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.49 -0.01 29 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.43 -0.02 28 40 70 +40
29JUN27 3.60 C 0.00 0.00 0.00 0.38 -0.02 28 40 40 +40
29JUN27 3.70 C 0.00 0.00 0.00 0.34 -0.01 29 0 29 0
29JUN27 3.80 C 0.00 0.00 0.00 0.30 -0.01 29 0 21 0
29JUN27 3.90 C 0.00 0.00 0.00 0.26 -0.01 28 0 30 0
29JUN27 4.00 C 0.00 0.00 0.00 0.23 0.00 29 0 1 0
29JUN27 4.10 C 0.00 0.00 0.00 0.20 0.00 28 0 33 0
29JUN27 4.20 C 0.00 0.00 0.00 0.17 -0.01 28 0 141 0
29JUN27 4.30 C 0.00 0.00 0.00 0.15 0.00 28 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.13 0.00 28 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.11 0.00 28 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.10 0.00 29 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 1.28 -0.03 35 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 1.20 -0.02 35 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 1.11 -0.02 34 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 1.03 -0.02 33 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.95 -0.02 33 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.87 -0.02 32 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.79 -0.03 31 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.72 -0.03 30 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.67 -0.01 31 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.61 0.00 31 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.55 0.00 30 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.49 -0.01 30 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.44 -0.01 29 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.40 0.00 30 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.36 0.00 30 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.32 -0.01 29 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.28 -0.02 29 0 21 0
29SEP27 4.10 C 0.00 0.00 0.00 0.26 -0.01 30 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.23 -0.01 29 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.22 -0.01 30 0 40 0
29SEP27 4.40 C 0.00 0.00 0.00 0.20 0.00 31 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.17 -0.01 30 0 21 0
TOTAL CALL 113 25,271 +113
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 95 0 638 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 86 0 1,000 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 76 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 67 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 58 0 503 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 50 0 190 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 41 0 184 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 32 0 104 0
29SEP26 3.40 P 0.00 0.00 0.00 0.02 0.00 29 0 90 0
29SEP26 3.50 P 0.00 0.00 0.00 0.04 0.00 26 0 722 0
29SEP26 3.60 P 0.00 0.00 0.00 0.08 0.00 25 0 312 0
29SEP26 3.70 P 0.00 0.00 0.00 0.16 +0.02 31 0 690 0
29SEP26 3.80 P 0.00 0.00 0.00 0.23 +0.01 26 0 48 0
29SEP26 3.90 P 0.00 0.00 0.00 0.33 +0.02 34 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.42 +0.01 0 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.52 +0.01 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.62 +0.01 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.72 +0.01 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.82 +0.01 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.92 +0.01 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.02 +0.01 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.12 +0.01 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.22 +0.01 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.33 +0.02 93 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.43 +0.02 97 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.68 +0.02 109 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.93 +0.02 119 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.18 +0.02 129 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.43 +0.02 138 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 38 0 150 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 33 0 32 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 28 0 133 0
29OCT26 3.20 P 0.00 0.00 0.00 0.02 0.00 28 0 5 0
29OCT26 3.30 P 0.00 0.00 0.00 0.04 0.00 29 0 85 0
29OCT26 3.40 P 0.00 0.00 0.00 0.06 0.00 27 0 266 0
29OCT26 3.50 P 0.00 0.00 0.00 0.09 0.00 26 0 1,002 0
29OCT26 3.60 P 0.00 0.00 0.00 0.13 -0.01 25 0 420 0
29OCT26 3.70 P 0.00 0.00 0.00 0.19 0.00 25 0 213 0
29OCT26 3.80 P 0.00 0.00 0.00 0.27 0.00 27 0 6 0
29OCT26 3.90 P 0.00 0.00 0.00 0.34 0.00 25 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.44 +0.01 29 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.54 +0.02 34 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.63 +0.02 33 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.72 +0.01 0 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.82 +0.01 0 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.92 +0.01 0 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.02 +0.01 0 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.01 0.00 30 0 8 0
27NOV26 3.00 P 0.00 0.00 0.00 0.02 0.00 31 0 95 0
27NOV26 3.10 P 0.00 0.00 0.00 0.03 0.00 30 0 5 0
27NOV26 3.20 P 0.00 0.00 0.00 0.04 0.00 28 0 135 0
27NOV26 3.30 P 0.00 0.00 0.00 0.06 0.00 27 0 130 0
27NOV26 3.40 P 0.00 0.00 0.00 0.09 0.00 27 0 720 0
27NOV26 3.50 P 0.00 0.00 0.00 0.13 0.00 27 0 447 0
27NOV26 3.60 P 0.00 0.00 0.00 0.17 0.00 26 0 300 0
27NOV26 3.70 P 0.00 0.00 0.00 0.23 0.00 26 0 150 0
27NOV26 3.80 P 0.00 0.00 0.00 0.30 0.00 27 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.39 +0.02 30 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.47 +0.02 31 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.56 +0.02 32 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.65 +0.02 33 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.74 +0.01 34 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.83 +0.01 33 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.93 +0.02 36 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.03 +0.02 38 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 31 0 6 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 28 0 9 0
30DEC26 2.90 P 0.00 0.00 0.00 0.02 0.00 29 0 13 0
30DEC26 3.00 P 0.00 0.00 0.00 0.03 0.00 29 0 13 0
30DEC26 3.10 P 0.00 0.00 0.00 0.05 0.00 29 0 1,650 0
30DEC26 3.20 P 0.00 0.00 0.00 0.07 0.00 29 0 1,009 0
30DEC26 3.30 P 0.00 0.00 0.00 0.09 0.00 28 0 365 0
30DEC26 3.40 P 0.00 0.00 0.00 0.13 0.00 29 0 561 0
30DEC26 3.50 P 0.00 0.00 0.00 0.16 -0.01 27 0 738 0
30DEC26 3.60 P 0.00 0.00 0.00 0.22 0.00 29 0 349 0
30DEC26 3.70 P 0.00 0.00 0.00 0.27 0.00 28 0 660 0
30DEC26 3.80 P 0.00 0.00 0.00 0.33 -0.01 27 0 37 0
30DEC26 3.90 P 0.00 0.00 0.00 0.41 +0.02 29 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.49 +0.01 29 0 138 0
30DEC26 4.10 P 0.00 0.00 0.00 0.57 0.00 30 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.66 +0.01 31 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.76 +0.02 34 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.85 +0.02 34 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.94 +0.02 34 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.03 +0.02 33 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.13 +0.02 35 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.23 +0.02 37 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.33 +0.02 39 0 4 0
30DEC26 5.00 P 0.00 0.00 0.00 1.43 +0.02 41 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.68 +0.02 46 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.93 +0.02 50 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.18 +0.02 55 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.03 0.00 30 0 25 0
30MAR27 2.80 P 0.00 0.00 0.00 0.04 0.00 30 0 61 0
30MAR27 2.90 P 0.00 0.00 0.00 0.06 0.00 30 0 463 0
30MAR27 3.00 P 0.00 0.00 0.00 0.08 0.00 30 0 134 0
30MAR27 3.10 P 0.00 0.00 0.00 0.10 0.00 29 0 606 0
30MAR27 3.20 P 0.00 0.00 0.00 0.13 0.00 30 0 310 0
30MAR27 3.30 P 0.00 0.00 0.00 0.15 -0.01 28 0 150 0
30MAR27 3.40 P 0.00 0.00 0.00 0.19 0.00 28 0 30 0
30MAR27 3.50 P 0.00 0.00 0.00 0.24 0.00 29 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.28 -0.02 28 0 61 0
30MAR27 3.70 P 0.00 0.00 0.00 0.34 0.00 28 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.40 0.00 28 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.47 0.00 29 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.54 0.00 29 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.63 +0.01 30 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.71 +0.01 31 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.79 +0.01 31 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.88 +0.02 32 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.96 +0.01 31 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.05 +0.02 31 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.14 +0.02 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.24 +0.03 33 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.34 +0.03 34 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.44 +0.03 36 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.07 0.00 28 0 3 0
29JUN27 2.90 P 0.00 0.00 0.00 0.09 0.00 28 0 30 0
29JUN27 3.00 P 0.00 0.00 0.00 0.12 +0.01 29 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.14 0.00 28 0 21 0
29JUN27 3.20 P 0.00 0.00 0.00 0.18 +0.01 28 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.22 +0.01 28 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.26 0.00 28 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.29 -0.01 27 40 40 +40
29JUN27 3.60 P 0.00 0.00 0.00 0.35 0.00 27 40 40 +40
29JUN27 3.70 P 0.00 0.00 0.00 0.40 +0.01 27 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.47 +0.02 27 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.52 -0.01 26 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.61 +0.02 28 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.68 +0.01 28 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.76 +0.02 28 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.83 +0.01 28 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.91 +0.01 28 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.00 +0.02 29 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.08 +0.02 28 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.06 0.00 31 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.07 0.00 30 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.09 0.00 30 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.12 +0.01 31 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.14 0.00 30 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.17 0.00 30 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.21 +0.01 31 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.25 +0.01 31 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.29 +0.01 30 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.33 0.00 30 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.38 0.00 30 0 195 0
29SEP27 3.60 P 0.00 0.00 0.00 0.43 0.00 30 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.49 0.00 30 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.55 0.00 30 0 18 0
29SEP27 3.90 P 0.00 0.00 0.00 0.62 +0.01 30 0 172 0
29SEP27 4.00 P 0.00 0.00 0.00 0.69 +0.02 31 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.76 +0.01 31 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.84 +0.02 31 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.92 +0.02 32 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.00 +0.03 32 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.07 +0.01 32 0 0 0
TOTAL PUT 80 17,025 +80
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$ 32.520
29SEP26 18.50 C 0.00 0.00 0.00 14.04 -0.20 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.54 -0.20 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.04 -0.20 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.54 -0.20 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.54 -0.21 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.55 -0.20 74 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.55 -0.20 65 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.55 -0.20 55 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 7.55 -0.20 45 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.55 -0.20 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.55 -0.20 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.55 -0.20 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.55 -0.21 0 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 2.56 -0.20 18 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 1.60 -0.20 18 0 123 0
29SEP26 32.00 C 0.90 0.90 0.90 0.79 -0.14 18 15 27 0
29SEP26 33.00 C 0.32 0.34 0.24 0.28 -0.09 18 333 652 +87
29SEP26 34.00 C 0.09 0.09 0.09 0.08 -0.03 19 40 666 -20
29SEP26 35.00 C 0.00 0.00 0.00 0.02 0.00 20 0 927 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 24 0 313 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 29 0 118 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 34 0 54 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 39 0 79 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 44 0 27 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 53 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 11.54 -0.22 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 10.55 -0.22 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 9.55 -0.22 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 8.55 -0.22 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 7.55 -0.23 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 6.55 -0.24 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 5.62 -0.20 19 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 4.62 -0.21 0 0 30 0
29OCT26 29.00 C 0.00 0.00 0.00 3.64 -0.20 16 0 30 0
29OCT26 30.00 C 0.00 0.00 0.00 2.68 -0.20 16 0 27 0
29OCT26 31.00 C 0.00 0.00 0.00 1.81 -0.18 16 0 159 0
29OCT26 32.00 C 1.11 1.19 1.11 1.10 -0.13 16 30 329 +30
29OCT26 33.00 C 0.64 0.65 0.54 0.58 -0.08 16 285 618 +210
29OCT26 34.00 C 0.00 0.00 0.00 0.27 -0.06 16 0 310 0
29OCT26 35.00 C 0.14 0.14 0.14 0.11 -0.03 16 30 364 0
29OCT26 36.00 C 0.00 0.00 0.00 0.04 -0.01 16 0 280 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 -0.01 16 0 76 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 19 0 46 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 24 0 27 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 9.60 -0.25 0 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 8.61 -0.24 0 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 7.64 -0.22 0 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 6.66 -0.22 0 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 5.69 -0.20 18 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 4.71 -0.20 17 0 15 0
27NOV26 29.00 C 0.00 0.00 0.00 3.75 -0.20 16 0 15 0
27NOV26 30.00 C 0.00 0.00 0.00 2.85 -0.19 16 0 15 0
27NOV26 31.00 C 2.08 2.16 1.99 2.05 -0.17 17 45 110 0
27NOV26 32.00 C 0.00 0.00 0.00 1.37 -0.13 16 0 150 0
27NOV26 33.00 C 0.00 0.00 0.00 0.88 -0.08 17 0 45 0
27NOV26 34.00 C 0.00 0.00 0.00 0.52 -0.08 17 0 332 0
27NOV26 35.00 C 0.00 0.00 0.00 0.28 -0.06 17 0 425 0
27NOV26 36.00 C 0.00 0.00 0.00 0.14 -0.04 17 0 21 0
27NOV26 37.00 C 0.00 0.00 0.00 0.07 -0.02 17 0 87 0
27NOV26 38.00 C 0.00 0.00 0.00 0.03 -0.01 17 0 19 0
27NOV26 39.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.67 -0.19 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.68 -0.24 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.67 -0.27 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.71 -0.25 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.73 -0.25 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.73 -0.27 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.77 -0.27 16 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.81 -0.21 16 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 3.89 -0.20 17 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 3.04 -0.19 17 0 37 0
30DEC26 31.00 C 0.00 0.00 0.00 2.28 -0.17 17 0 228 0
30DEC26 32.00 C 0.00 0.00 0.00 1.62 -0.15 17 0 236 0
30DEC26 33.00 C 1.08 1.09 1.08 1.11 -0.14 17 30 15 -16
30DEC26 34.00 C 0.72 0.72 0.72 0.74 -0.11 17 15 58 -15
30DEC26 35.00 C 0.00 0.00 0.00 0.46 -0.08 17 0 246 0
30DEC26 36.00 C 0.00 0.00 0.00 0.27 -0.06 17 0 77 0
30DEC26 37.00 C 0.00 0.00 0.00 0.15 -0.04 17 0 53 0
30DEC26 38.00 C 0.00 0.00 0.00 0.08 -0.03 17 0 108 0
30DEC26 39.00 C 0.00 0.00 0.00 0.04 -0.02 17 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 61 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 61 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 19 0 230 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 20 0 373 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 23 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 24 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 26 0 225 0
30MAR27 21.00 C 0.00 0.00 0.00 11.86 -0.20 21 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.87 -0.21 0 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.89 -0.20 12 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.91 -0.20 16 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.02 -0.28 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.06 -0.24 21 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.05 -0.34 17 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.15 -0.19 17 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.30 -0.19 17 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 3.52 -0.18 17 0 7 0
30MAR27 31.00 C 0.00 0.00 0.00 2.82 -0.16 17 0 37 0
30MAR27 32.00 C 0.00 0.00 0.00 2.27 -0.14 18 0 19 0
30MAR27 33.00 C 0.00 0.00 0.00 1.69 -0.13 17 0 10 0
30MAR27 34.00 C 0.00 0.00 0.00 1.30 -0.11 17 0 500 0
30MAR27 35.00 C 0.00 0.00 0.00 0.95 -0.06 17 0 654 0
30MAR27 36.00 C 0.00 0.00 0.00 0.68 -0.07 17 0 56 0
30MAR27 37.00 C 0.00 0.00 0.00 0.48 -0.05 17 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 0.33 -0.04 17 0 32 0
30MAR27 39.00 C 0.00 0.00 0.00 0.22 -0.03 17 0 25 0
30MAR27 40.00 C 0.00 0.00 0.00 0.14 -0.03 17 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.09 -0.02 17 0 77 0
30MAR27 42.00 C 0.00 0.00 0.00 0.06 -0.01 17 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.03 0.00 18 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.01 0.00 18 0 10 0
29JUN27 21.00 C 0.00 0.00 0.00 11.96 -0.20 17 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.98 -0.21 0 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.01 -0.21 18 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 9.19 -0.25 26 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.23 -0.24 23 0 20 0
29JUN27 26.00 C 0.00 0.00 0.00 7.30 -0.23 22 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.39 -0.22 21 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 5.41 -0.24 18 0 121 0
29JUN27 29.00 C 0.00 0.00 0.00 4.75 -0.19 20 0 42 0
29JUN27 30.00 C 0.00 0.00 0.00 3.87 -0.25 18 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 3.30 -0.14 19 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 2.70 -0.12 19 0 22 0
29JUN27 33.00 C 0.00 0.00 0.00 2.17 -0.12 19 0 4 0
29JUN27 34.00 C 0.00 0.00 0.00 1.72 -0.14 19 0 50 0
29JUN27 35.00 C 0.00 0.00 0.00 1.34 -0.15 18 0 200 0
29JUN27 36.00 C 0.00 0.00 0.00 1.04 -0.14 18 0 5 0
29JUN27 37.00 C 0.00 0.00 0.00 0.79 -0.15 18 0 3 0
29JUN27 38.00 C 0.00 0.00 0.00 0.59 -0.14 18 0 4 0
29JUN27 39.00 C 0.00 0.00 0.00 0.44 -0.12 18 0 8 0
29JUN27 40.00 C 0.00 0.00 0.00 0.32 -0.10 18 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.24 -0.08 18 0 8 0
29JUN27 42.00 C 0.00 0.00 0.00 0.17 -0.07 18 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 0.12 -0.05 18 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 10.12 -0.22 24 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 9.24 -0.20 25 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 8.24 -0.23 22 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 7.31 -0.29 20 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 6.43 -0.23 20 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 5.55 -0.18 19 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 4.89 -0.14 20 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 4.13 -0.19 19 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 3.51 -0.14 19 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.93 -0.12 19 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.39 -0.13 19 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 2.00 -0.11 19 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.67 -0.05 19 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 1.36 -0.09 19 0 2 0
29SEP27 37.00 C 0.00 0.00 0.00 1.09 -0.08 19 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 0.88 -0.07 19 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 0.70 -0.05 19 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 0.55 -0.05 19 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 0.44 -0.04 19 0 2 0
29SEP27 42.00 C 0.00 0.00 0.00 0.34 -0.03 19 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 0.26 -0.03 19 0 0 0
TOTAL CALL 823 10,566 +276
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 104 0 40 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 90 0 50 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 82 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 73 0 73 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 65 0 212 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 57 0 153 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 49 0 206 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 42 0 17 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 35 0 156 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 27 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 0.07 0.07 0.07 0.05 +0.01 18 6 973 0
29SEP26 32.00 P 0.21 0.29 0.19 0.25 +0.05 18 381 1,917 +277
29SEP26 33.00 P 0.75 0.80 0.75 0.75 +0.11 19 40 659 -40
29SEP26 34.00 P 0.00 0.00 0.00 1.52 +0.17 18 0 385 0
29SEP26 35.00 P 0.00 0.00 0.00 2.48 +0.20 0 0 66 0
29SEP26 36.00 P 0.00 0.00 0.00 3.48 +0.20 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 4.48 +0.20 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 5.48 +0.20 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 6.56 +0.23 59 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.56 +0.23 66 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.56 +0.23 71 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.56 +0.23 77 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.53 +0.21 78 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.56 +0.24 88 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.56 +0.24 93 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.56 +0.24 99 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.56 +0.24 104 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 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 37 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 0.02 +0.01 17 0 214 0
29OCT26 30.00 P 0.00 0.00 0.00 0.06 +0.01 16 0 443 0
29OCT26 31.00 P 0.00 0.00 0.00 0.19 +0.03 16 0 426 0
29OCT26 32.00 P 0.00 0.00 0.00 0.47 +0.06 16 0 556 0
29OCT26 33.00 P 1.00 1.00 1.00 0.95 +0.08 16 6 672 +6
29OCT26 34.00 P 0.00 0.00 0.00 1.65 +0.11 16 0 278 0
29OCT26 35.00 P 0.00 0.00 0.00 2.51 +0.18 16 0 45 0
29OCT26 36.00 P 0.00 0.00 0.00 3.48 +0.20 0 0 15 0
29OCT26 37.00 P 0.00 0.00 0.00 4.48 +0.20 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 5.48 +0.20 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 6.56 +0.23 36 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 7.56 +0.23 40 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 8.56 +0.23 43 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 9.56 +0.23 47 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 10.56 +0.19 50 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 18 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.02 0.00 17 0 16 0
27NOV26 29.00 P 0.10 0.10 0.10 0.06 0.00 17 15 30 -4
27NOV26 30.00 P 0.00 0.00 0.00 0.16 +0.01 17 0 422 0
27NOV26 31.00 P 0.00 0.00 0.00 0.35 +0.03 17 0 854 0
27NOV26 32.00 P 0.00 0.00 0.00 0.68 +0.06 17 0 396 0
27NOV26 33.00 P 0.00 0.00 0.00 1.15 +0.03 16 0 487 0
27NOV26 34.00 P 1.81 1.89 1.81 1.82 +0.12 17 30 189 -5
27NOV26 35.00 P 0.00 0.00 0.00 2.60 +0.14 17 0 88 0
27NOV26 36.00 P 0.00 0.00 0.00 3.50 +0.17 16 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 4.48 +0.20 0 0 15 0
27NOV26 38.00 P 0.00 0.00 0.00 5.48 +0.20 0 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 6.56 +0.23 29 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 7.56 +0.23 33 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 8.56 +0.23 35 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 9.56 +0.23 38 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 10.56 +0.19 41 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 18 0 102 0
30DEC26 27.00 P 0.00 0.00 0.00 0.02 0.00 17 0 73 0
30DEC26 28.00 P 0.00 0.00 0.00 0.05 0.00 17 0 271 0
30DEC26 29.00 P 0.17 0.17 0.17 0.13 +0.01 17 20 178 -20
30DEC26 30.00 P 0.00 0.00 0.00 0.27 +0.01 17 0 159 0
30DEC26 31.00 P 0.44 0.45 0.44 0.49 +0.03 17 45 297 +30
30DEC26 32.00 P 0.00 0.00 0.00 0.83 +0.05 16 0 206 0
30DEC26 33.00 P 0.00 0.00 0.00 1.33 +0.07 17 0 72 0
30DEC26 34.00 P 0.00 0.00 0.00 1.97 +0.09 17 0 35 0
30DEC26 35.00 P 0.00 0.00 0.00 2.70 +0.13 17 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 3.55 +0.16 17 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 4.49 +0.19 17 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 5.48 +0.20 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.56 +0.23 26 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.56 +0.23 28 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.56 +0.23 31 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.56 +0.23 33 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.56 +0.19 36 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.56 +0.24 38 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.59 +0.27 41 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.56 +0.24 42 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.56 +0.24 44 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 0.01 0.00 20 0 82 0
30MAR27 24.00 P 0.00 0.00 0.00 0.01 0.00 18 0 20 0
30MAR27 25.00 P 0.00 0.00 0.00 0.02 0.00 17 0 4 0
30MAR27 26.00 P 0.00 0.00 0.00 0.05 0.00 17 0 24 0
30MAR27 27.00 P 0.00 0.00 0.00 0.10 +0.01 17 0 43 0
30MAR27 28.00 P 0.00 0.00 0.00 0.19 +0.02 17 0 160 0
30MAR27 29.00 P 0.00 0.00 0.00 0.33 +0.03 17 0 231 0
30MAR27 30.00 P 0.00 0.00 0.00 0.55 +0.03 17 0 22 0
30MAR27 31.00 P 0.00 0.00 0.00 0.85 +0.05 17 0 39 0
30MAR27 32.00 P 0.00 0.00 0.00 1.23 +0.07 17 0 53 0
30MAR27 33.00 P 0.00 0.00 0.00 1.71 +0.07 17 0 157 0
30MAR27 34.00 P 0.00 0.00 0.00 2.29 +0.10 17 0 125 0
30MAR27 35.00 P 0.00 0.00 0.00 2.97 +0.12 17 0 18 0
30MAR27 36.00 P 0.00 0.00 0.00 3.74 +0.14 17 0 33 0
30MAR27 37.00 P 0.00 0.00 0.00 4.58 +0.16 17 0 18 0
30MAR27 38.00 P 0.00 0.00 0.00 5.50 +0.18 17 0 15 0
30MAR27 39.00 P 0.00 0.00 0.00 6.56 +0.23 21 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.56 +0.23 23 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.56 +0.23 25 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.56 +0.23 27 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.56 +0.16 29 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.56 +0.24 31 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.59 +0.27 33 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.56 +0.24 34 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.01 0.00 19 0 3 0
29JUN27 22.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 4 0
29JUN27 23.00 P 0.00 0.00 0.00 0.04 0.00 19 0 5 0
29JUN27 24.00 P 0.00 0.00 0.00 0.07 -0.01 19 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 0.12 -0.02 18 0 53 0
29JUN27 26.00 P 0.00 0.00 0.00 0.20 -0.04 18 0 50 0
29JUN27 27.00 P 0.00 0.00 0.00 0.34 -0.01 18 0 30 0
29JUN27 28.00 P 0.00 0.00 0.00 0.52 -0.03 18 0 42 0
29JUN27 29.00 P 0.00 0.00 0.00 0.75 -0.02 18 0 13 0
29JUN27 30.00 P 0.00 0.00 0.00 1.06 -0.04 18 0 129 0
29JUN27 31.00 P 0.00 0.00 0.00 1.45 +0.01 18 0 11 0
29JUN27 32.00 P 0.00 0.00 0.00 1.85 -0.02 18 0 39 0
29JUN27 33.00 P 0.00 0.00 0.00 2.36 -0.01 17 0 16 0
29JUN27 34.00 P 0.00 0.00 0.00 3.04 0.00 18 0 43 0
29JUN27 35.00 P 0.00 0.00 0.00 3.70 +0.01 18 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 4.36 +0.10 17 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 5.21 +0.06 18 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 6.03 +0.09 18 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 6.92 +0.18 19 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 7.80 +0.21 19 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 8.71 +0.20 19 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.63 +0.22 19 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.57 +0.17 19 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 0.08 0.00 19 0 8 0
29SEP27 24.00 P 0.00 0.00 0.00 0.14 +0.01 19 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 0.22 +0.01 19 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 0.35 +0.02 19 0 0 0
29SEP27 27.00 P 0.54 0.54 0.54 0.52 +0.02 19 2 2 +2
29SEP27 28.00 P 0.00 0.00 0.00 0.75 +0.03 19 0 2 0
29SEP27 29.00 P 0.00 0.00 0.00 1.01 +0.03 19 0 10 0
29SEP27 30.00 P 0.00 0.00 0.00 1.34 +0.05 19 0 4 0
29SEP27 31.00 P 0.00 0.00 0.00 1.77 +0.11 19 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 2.23 +0.07 19 0 1 0
29SEP27 33.00 P 0.00 0.00 0.00 2.74 +0.11 19 0 1 0
29SEP27 34.00 P 0.00 0.00 0.00 3.32 +0.08 19 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 3.98 +0.12 19 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 4.69 +0.13 19 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 5.44 +0.14 19 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 6.33 +0.24 20 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 7.16 +0.19 20 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 8.00 +0.19 20 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 8.88 +0.20 20 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 9.79 +0.22 20 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 10.72 +0.25 21 0 0 0
TOTAL PUT 545 14,226 +246
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MTU - MEITU CLOSING PRICE HK$ 3.880
18SEP26 3.20 C 0.00 0.00 0.00 0.68 -0.34 0 0 0 0
18SEP26 3.25 C 0.00 0.00 0.00 0.63 -0.34 0 0 0 0
18SEP26 3.30 C 0.00 0.00 0.00 0.58 -0.34 0 0 0 0
18SEP26 3.35 C 0.00 0.00 0.00 0.54 -0.33 105 0 0 0
18SEP26 3.40 C 0.00 0.00 0.00 0.50 -0.32 116 0 0 0
18SEP26 3.45 C 0.00 0.00 0.00 0.45 -0.32 106 0 0 0
18SEP26 3.50 C 0.00 0.00 0.00 0.40 -0.32 97 0 0 0
18SEP26 3.55 C 0.00 0.00 0.00 0.36 -0.31 100 0 0 0
18SEP26 3.60 C 0.00 0.00 0.00 0.31 -0.31 89 0 0 0
18SEP26 3.65 C 0.00 0.00 0.00 0.27 -0.30 89 0 0 0
18SEP26 3.70 C 0.00 0.00 0.00 0.23 -0.30 86 0 0 0
18SEP26 3.75 C 0.00 0.00 0.00 0.20 -0.28 89 0 0 0
18SEP26 3.80 C 0.15 0.19 0.15 0.16 -0.27 82 25 16 +16
18SEP26 3.85 C 0.16 0.16 0.14 0.14 -0.25 88 30 30 +30
18SEP26 3.90 C 0.09 0.09 0.09 0.11 -0.23 84 6 6 +6
18SEP26 3.95 C 0.00 0.00 0.00 0.09 -0.21 85 0 0 0
18SEP26 4.00 C 0.00 0.00 0.00 0.07 -0.19 84 0 0 0
18SEP26 4.05 C 0.11 0.11 0.05 0.05 -0.18 80 200 100 +100
18SEP26 4.10 C 0.00 0.00 0.00 0.04 -0.15 82 0 0 0
18SEP26 4.15 C 0.03 0.03 0.03 0.03 -0.13 82 100 0 -100
18SEP26 4.20 C 0.00 0.00 0.00 0.02 -0.12 79 0 100 0
18SEP26 4.25 C 0.00 0.00 0.00 0.01 -0.10 72 0 0 0
18SEP26 4.30 C 0.00 0.00 0.00 0.01 -0.08 79 0 0 0
18SEP26 4.35 C 0.00 0.00 0.00 0.01 -0.06 85 0 0 0
18SEP26 4.40 C 0.02 0.02 0.02 0.01 -0.05 92 100 100 +90
18SEP26 4.45 C 0.00 0.00 0.00 0.01 -0.04 98 0 10 0
18SEP26 4.50 C 0.00 0.00 0.00 0.01 -0.03 104 0 0 0
18SEP26 4.55 C 0.01 0.01 0.01 0.01 -0.02 110 200 200 +200
18SEP26 4.60 C 0.00 0.00 0.00 0.01 -0.01 116 0 67 0
18SEP26 4.65 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
18SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
18SEP26 4.75 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
18SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
18SEP26 4.85 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
18SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
18SEP26 4.95 C 0.00 0.00 0.00 0.01 0.00 153 0 20 0
18SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
18SEP26 5.10 C 0.00 0.00 0.00 0.01 0.00 168 0 100 0
18SEP26 5.20 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
18SEP26 5.30 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
18SEP26 5.40 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
18SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 204 0 90 0
18SEP26 5.60 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
18SEP26 5.70 C 0.00 0.00 0.00 0.01 0.00 221 0 68 0
18SEP26 5.80 C 0.00 0.00 0.00 0.01 0.00 229 0 60 0
18SEP26 5.90 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
18SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
18SEP26 6.10 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0
18SEP26 6.20 C 0.00 0.00 0.00 0.01 0.00 259 0 0 0
18SEP26 6.30 C 0.00 0.00 0.00 0.01 0.00 266 0 0 0
18SEP26 6.40 C 0.00 0.00 0.00 0.01 0.00 273 0 0 0
18SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 280 0 0 0
18SEP26 6.60 C 0.00 0.00 0.00 0.01 0.00 287 0 0 0
18SEP26 6.70 C 0.00 0.00 0.00 0.01 0.00 293 0 0 0
18SEP26 6.80 C 0.00 0.00 0.00 0.01 0.00 300 0 0 0
18SEP26 6.90 C 0.00 0.00 0.00 0.01 0.00 306 0 0 0
25SEP26 3.20 C 0.00 0.00 0.00 0.69 -0.33 68 0 0 0
25SEP26 3.25 C 0.00 0.00 0.00 0.65 -0.32 77 0 0 0
25SEP26 3.30 C 0.00 0.00 0.00 0.60 -0.32 72 0 0 0
25SEP26 3.35 C 0.00 0.00 0.00 0.56 -0.32 76 0 0 0
25SEP26 3.40 C 0.00 0.00 0.00 0.51 -0.32 70 0 0 0
25SEP26 3.45 C 0.00 0.00 0.00 0.47 -0.31 72 0 0 0
25SEP26 3.50 C 0.00 0.00 0.00 0.44 -0.29 78 0 0 0
25SEP26 3.55 C 0.00 0.00 0.00 0.39 -0.29 71 0 0 0
25SEP26 3.60 C 0.00 0.00 0.00 0.36 -0.28 75 0 0 0
25SEP26 3.65 C 0.00 0.00 0.00 0.33 -0.26 77 0 0 0
25SEP26 3.70 C 0.00 0.00 0.00 0.29 -0.26 73 0 0 0
25SEP26 3.75 C 0.00 0.00 0.00 0.26 -0.24 73 0 0 0
25SEP26 3.80 C 0.00 0.00 0.00 0.23 -0.23 73 0 0 0
25SEP26 3.85 C 0.20 0.20 0.18 0.20 -0.21 71 45 45 +45
25SEP26 3.90 C 0.19 0.19 0.16 0.18 -0.19 73 30 15 +15
25SEP26 3.95 C 0.00 0.00 0.00 0.16 -0.19 74 0 0 0
25SEP26 4.00 C 0.00 0.00 0.00 0.14 -0.18 74 0 0 0
25SEP26 4.05 C 0.11 0.11 0.11 0.12 -0.16 73 15 15 +15
25SEP26 4.10 C 0.00 0.00 0.00 0.10 -0.15 71 0 0 0
25SEP26 4.15 C 0.00 0.00 0.00 0.09 -0.14 73 0 0 0
25SEP26 4.20 C 0.00 0.00 0.00 0.08 -0.12 74 0 0 0
25SEP26 4.25 C 0.00 0.00 0.00 0.07 -0.10 75 0 100 0
25SEP26 4.30 C 0.00 0.00 0.00 0.06 -0.09 75 0 0 0
25SEP26 4.35 C 0.00 0.00 0.00 0.05 -0.09 75 0 0 0
25SEP26 4.40 C 0.00 0.00 0.00 0.04 -0.08 73 0 0 0
25SEP26 4.45 C 0.04 0.04 0.04 0.03 -0.07 71 100 100 +100
25SEP26 4.50 C 0.00 0.00 0.00 0.02 -0.07 67 0 0 0
25SEP26 4.55 C 0.00 0.00 0.00 0.01 -0.07 60 0 0 0
25SEP26 4.60 C 0.00 0.00 0.00 0.01 -0.06 63 0 0 0
25SEP26 4.65 C 0.00 0.00 0.00 0.01 -0.05 66 0 0 0
25SEP26 4.70 C 0.00 0.00 0.00 0.01 -0.04 69 0 0 0
25SEP26 4.75 C 0.00 0.00 0.00 0.01 -0.03 72 0 0 0
25SEP26 4.80 C 0.02 0.02 0.02 0.01 -0.02 75 100 100 +100
25SEP26 4.85 C 0.00 0.00 0.00 0.01 -0.01 78 0 0 0
25SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
25SEP26 4.95 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
25SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
25SEP26 5.10 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
25SEP26 5.20 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
25SEP26 5.30 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
25SEP26 5.40 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.62 -0.31 75 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.54 -0.29 76 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.46 -0.28 75 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.38 -0.27 71 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.31 -0.25 69 0 0 0
29SEP26 3.80 C 0.24 0.25 0.23 0.25 -0.23 68 75 75 +75
29SEP26 3.90 C 0.25 0.25 0.18 0.20 -0.21 68 105 105 +105
29SEP26 4.00 C 0.22 0.22 0.15 0.16 -0.18 69 30 30 +30
29SEP26 4.10 C 0.00 0.00 0.00 0.13 -0.15 71 0 0 0
29SEP26 4.20 C 0.14 0.14 0.09 0.10 -0.13 70 30 30 +30
29SEP26 4.30 C 0.00 0.00 0.00 0.08 -0.11 72 0 100 0
29SEP26 4.40 C 0.06 0.06 0.05 0.06 -0.09 71 60 61 +60
29SEP26 4.50 C 0.00 0.00 0.00 0.04 -0.08 69 0 0 0
29SEP26 4.60 C 0.04 0.04 0.04 0.03 -0.06 69 100 100 +100
29SEP26 4.70 C 0.00 0.00 0.00 0.02 -0.05 68 0 60 0
29SEP26 4.80 C 0.02 0.02 0.02 0.01 -0.05 63 700 1,675 +700
29SEP26 4.90 C 0.00 0.00 0.00 0.01 -0.03 68 0 1,200 0
29SEP26 5.00 C 0.02 0.02 0.02 0.01 -0.02 73 100 385 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 -0.01 84 0 444 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 94 0 200 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 113 0 180 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 137 0 90 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.71 -0.27 67 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.64 -0.25 67 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.56 -0.25 64 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.49 -0.24 62 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.43 -0.23 61 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.38 -0.22 62 0 0 0
29OCT26 3.90 C 0.39 0.39 0.39 0.33 -0.21 62 15 15 +15
29OCT26 4.00 C 0.00 0.00 0.00 0.29 -0.18 62 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.25 -0.17 62 0 0 0
29OCT26 4.20 C 0.22 0.22 0.22 0.22 -0.15 63 10 25 +10
29OCT26 4.30 C 0.00 0.00 0.00 0.19 -0.14 63 0 15 0
29OCT26 4.40 C 0.00 0.00 0.00 0.16 -0.14 62 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.14 -0.12 63 0 1 0
29OCT26 4.60 C 0.00 0.00 0.00 0.12 -0.10 63 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.10 -0.09 62 0 15 0
29OCT26 4.80 C 0.00 0.00 0.00 0.09 -0.08 64 0 75 0
29OCT26 4.90 C 0.00 0.00 0.00 0.07 -0.07 62 0 215 0
29OCT26 5.00 C 0.09 0.09 0.09 0.06 -0.06 62 40 43 -12
29OCT26 5.25 C 0.05 0.05 0.05 0.04 -0.05 63 100 280 +100
29OCT26 5.50 C 0.00 0.00 0.00 0.03 -0.03 65 0 36 0
29OCT26 5.75 C 0.00 0.00 0.00 0.02 -0.02 66 0 0 0
29OCT26 6.00 C 0.02 0.02 0.02 0.01 -0.02 63 100 115 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 -0.01 68 0 200 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 72 0 100 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 77 0 180 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 81 0 100 0
27NOV26 3.30 C 0.00 0.00 0.00 0.79 -0.25 66 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.73 -0.23 67 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.65 -0.24 64 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.59 -0.23 63 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.53 -0.22 62 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.50 -0.19 65 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.44 -0.19 63 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.38 -0.20 61 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.37 -0.16 65 0 0 0
27NOV26 4.20 C 0.37 0.37 0.37 0.32 -0.16 63 15 30 -15
27NOV26 4.30 C 0.34 0.34 0.34 0.28 -0.16 62 15 90 -15
27NOV26 4.40 C 0.00 0.00 0.00 0.25 -0.15 62 0 80 0
27NOV26 4.50 C 0.00 0.00 0.00 0.23 -0.14 63 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.20 -0.13 62 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.18 -0.12 62 0 120 0
27NOV26 4.80 C 0.00 0.00 0.00 0.17 -0.10 64 0 735 0
27NOV26 4.90 C 0.17 0.17 0.17 0.15 -0.09 63 40 228 +3
27NOV26 5.00 C 0.00 0.00 0.00 0.13 -0.09 63 0 200 0
27NOV26 5.25 C 0.00 0.00 0.00 0.10 -0.07 64 0 30 0
27NOV26 5.50 C 0.00 0.00 0.00 0.08 -0.05 65 0 15 0
27NOV26 5.75 C 0.00 0.00 0.00 0.06 -0.04 65 0 50 0
27NOV26 6.00 C 0.05 0.05 0.05 0.04 -0.03 64 100 100 +100
27NOV26 6.25 C 0.00 0.00 0.00 0.03 -0.03 64 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.02 -0.02 63 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 -0.02 59 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 -0.01 62 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.83 -0.27 60 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.78 -0.25 62 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.73 -0.23 63 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.67 -0.23 62 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.61 -0.23 61 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.56 -0.23 61 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.52 -0.21 61 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.48 -0.19 62 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.44 -0.18 62 0 0 0
30DEC26 4.20 C 0.46 0.46 0.46 0.40 -0.18 61 15 0 -15
30DEC26 4.30 C 0.00 0.00 0.00 0.37 -0.16 62 0 30 0
30DEC26 4.40 C 0.00 0.00 0.00 0.34 -0.15 62 0 75 0
30DEC26 4.50 C 0.00 0.00 0.00 0.31 -0.14 62 0 140 0
30DEC26 4.60 C 0.29 0.29 0.29 0.29 -0.13 62 20 65 +20
30DEC26 4.70 C 0.00 0.00 0.00 0.26 -0.13 62 0 45 0
30DEC26 4.80 C 0.00 0.00 0.00 0.23 -0.12 61 0 135 0
30DEC26 4.90 C 0.00 0.00 0.00 0.22 -0.11 62 0 190 0
30DEC26 5.00 C 0.00 0.00 0.00 0.20 -0.10 62 0 15 0
30DEC26 5.25 C 0.00 0.00 0.00 0.16 -0.09 62 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.13 -0.07 63 0 323 0
30DEC26 5.75 C 0.00 0.00 0.00 0.10 -0.06 62 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.08 -0.05 62 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.06 -0.04 62 0 30 0
30DEC26 6.50 C 0.00 0.00 0.00 0.05 -0.03 63 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.04 -0.03 63 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 -0.02 62 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.00 -0.25 61 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.94 -0.24 60 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.89 -0.23 61 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.83 -0.23 60 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.79 -0.22 60 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.74 -0.22 60 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.70 -0.21 60 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.66 -0.20 60 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.63 -0.19 61 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.60 -0.17 61 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.56 -0.17 61 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.53 -0.16 61 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.50 -0.16 61 0 0 0
30MAR27 4.60 C 0.50 0.50 0.50 0.48 -0.15 62 3 33 +3
30MAR27 4.70 C 0.00 0.00 0.00 0.44 -0.15 61 0 20 0
30MAR27 4.80 C 0.46 0.46 0.46 0.42 -0.14 61 30 30 +30
30MAR27 4.90 C 0.00 0.00 0.00 0.40 -0.13 62 0 45 0
30MAR27 5.00 C 0.00 0.00 0.00 0.37 -0.14 61 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.32 -0.10 61 0 15 0
30MAR27 5.50 C 0.00 0.00 0.00 0.28 -0.09 62 0 60 0
30MAR27 5.75 C 0.00 0.00 0.00 0.23 -0.10 61 0 15 0
30MAR27 6.00 C 0.00 0.00 0.00 0.20 -0.09 61 0 60 0
30MAR27 6.25 C 0.00 0.00 0.00 0.17 -0.08 61 0 35 0
30MAR27 6.50 C 0.00 0.00 0.00 0.15 -0.06 61 0 45 0
30MAR27 6.75 C 0.00 0.00 0.00 0.13 -0.06 61 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.11 -0.05 61 0 18 0
29JUN27 3.30 C 0.00 0.00 0.00 1.11 -0.23 61 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.05 -0.24 60 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.01 -0.22 61 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.96 -0.22 60 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.91 -0.22 60 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.87 -0.21 60 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.83 -0.20 60 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.79 -0.20 60 70 70 +70
29JUN27 4.10 C 0.00 0.00 0.00 0.77 -0.17 61 70 70 +70
29JUN27 4.20 C 0.00 0.00 0.00 0.74 -0.16 62 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.70 -0.16 61 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.67 -0.15 61 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.64 -0.17 61 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.61 -0.16 61 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.58 -0.16 61 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.55 -0.16 61 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.53 -0.15 61 0 10 0
29JUN27 5.00 C 0.00 0.00 0.00 0.51 -0.14 62 0 60 0
29JUN27 5.25 C 0.00 0.00 0.00 0.45 -0.13 61 0 90 0
29JUN27 5.50 C 0.00 0.00 0.00 0.40 -0.10 61 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.36 -0.10 61 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.31 -0.10 61 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.28 -0.09 61 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.24 -0.08 60 0 0 0
29JUN27 6.75 C 0.25 0.25 0.25 0.22 -0.07 61 2 6 +2
29JUN27 7.00 C 0.00 0.00 0.00 0.20 -0.05 61 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 1.22 -0.25 62 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 1.17 -0.25 61 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 1.11 -0.26 60 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 1.06 -0.26 60 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 1.02 -0.25 60 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.99 -0.24 61 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.95 -0.21 60 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.91 -0.21 60 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.89 -0.19 61 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.86 -0.19 61 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.83 -0.18 62 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.80 -0.18 62 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.77 -0.18 62 0 1 0
29SEP27 4.60 C 0.00 0.00 0.00 0.73 -0.19 61 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.71 -0.18 61 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.68 -0.18 61 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.66 -0.17 62 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 0.63 -0.17 61 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.58 -0.15 61 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.53 -0.14 62 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.48 -0.14 61 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.44 -0.13 61 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.40 -0.12 61 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.37 -0.11 62 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.34 -0.10 62 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.31 -0.10 62 0 0 0
TOTAL CALL 2,796 10,916 +2,083
18SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
18SEP26 3.25 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
18SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
18SEP26 3.35 P 0.01 0.01 0.01 0.01 0.00 107 100 100 +100
18SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
18SEP26 3.45 P 0.01 0.01 0.01 0.01 0.00 90 100 100 +100
18SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
18SEP26 3.55 P 0.00 0.00 0.00 0.02 +0.01 88 0 0 0
18SEP26 3.60 P 0.00 0.00 0.00 0.03 +0.02 90 0 0 0
18SEP26 3.65 P 0.00 0.00 0.00 0.04 +0.03 89 0 100 0
18SEP26 3.70 P 0.07 0.07 0.07 0.05 +0.04 87 35 35 +35
18SEP26 3.75 P 0.00 0.00 0.00 0.06 +0.05 82 0 200 0
18SEP26 3.80 P 0.00 0.00 0.00 0.09 +0.08 90 0 0 0
18SEP26 3.85 P 0.05 0.10 0.05 0.10 +0.09 81 55 55 +55
18SEP26 3.90 P 0.00 0.00 0.00 0.13 +0.11 85 0 0 0
18SEP26 3.95 P 0.00 0.00 0.00 0.16 +0.12 86 0 100 0
18SEP26 4.00 P 0.11 0.17 0.10 0.19 +0.14 85 222 110 -10
18SEP26 4.05 P 0.00 0.00 0.00 0.23 +0.17 89 0 0 0
18SEP26 4.10 P 0.00 0.00 0.00 0.25 +0.17 73 0 0 0
18SEP26 4.15 P 0.00 0.00 0.00 0.30 +0.20 82 0 0 0
18SEP26 4.20 P 0.00 0.00 0.00 0.33 +0.21 66 0 0 0
18SEP26 4.25 P 0.00 0.00 0.00 0.39 +0.24 88 0 0 0
18SEP26 4.30 P 0.00 0.00 0.00 0.42 +0.24 0 0 0 0
18SEP26 4.35 P 0.00 0.00 0.00 0.47 +0.27 0 0 0 0
18SEP26 4.40 P 0.00 0.00 0.00 0.52 +0.27 0 0 1 0
18SEP26 4.45 P 0.00 0.00 0.00 0.58 +0.31 99 0 0 0
18SEP26 4.50 P 0.00 0.00 0.00 0.62 +0.30 0 0 0 0
18SEP26 4.55 P 0.00 0.00 0.00 0.67 +0.31 0 0 0 0
18SEP26 4.60 P 0.00 0.00 0.00 0.72 +0.31 0 0 0 0
18SEP26 4.65 P 0.00 0.00 0.00 0.77 +0.32 0 0 0 0
18SEP26 4.70 P 0.00 0.00 0.00 0.82 +0.33 0 0 0 0
18SEP26 4.75 P 0.00 0.00 0.00 0.87 +0.33 0 0 0 0
18SEP26 4.80 P 0.00 0.00 0.00 0.92 +0.33 0 0 1 0
18SEP26 4.85 P 0.00 0.00 0.00 0.97 +0.34 0 0 0 0
18SEP26 4.90 P 0.00 0.00 0.00 1.02 +0.34 0 0 0 0
18SEP26 4.95 P 0.00 0.00 0.00 1.07 +0.34 0 0 0 0
18SEP26 5.00 P 0.00 0.00 0.00 1.12 +0.34 0 0 0 0
18SEP26 5.10 P 0.00 0.00 0.00 1.22 +0.34 0 0 0 0
18SEP26 5.20 P 0.00 0.00 0.00 1.32 +0.34 0 0 0 0
18SEP26 5.30 P 0.00 0.00 0.00 1.42 +0.34 0 0 0 0
18SEP26 5.40 P 0.00 0.00 0.00 1.52 +0.34 0 0 0 0
18SEP26 5.50 P 0.00 0.00 0.00 1.62 +0.34 0 0 0 0
18SEP26 5.60 P 0.00 0.00 0.00 1.72 +0.34 0 0 0 0
18SEP26 5.70 P 0.00 0.00 0.00 1.82 +0.34 0 0 0 0
18SEP26 5.80 P 0.00 0.00 0.00 1.92 +0.34 0 0 0 0
18SEP26 5.90 P 0.00 0.00 0.00 2.02 +0.34 0 0 0 0
18SEP26 6.00 P 0.00 0.00 0.00 2.12 +0.34 0 0 0 0
18SEP26 6.10 P 0.00 0.00 0.00 2.22 +0.34 0 0 0 0
18SEP26 6.20 P 0.00 0.00 0.00 2.32 +0.34 0 0 0 0
18SEP26 6.30 P 0.00 0.00 0.00 2.42 +0.34 0 0 0 0
18SEP26 6.40 P 0.00 0.00 0.00 2.52 +0.34 0 0 0 0
18SEP26 6.50 P 0.00 0.00 0.00 2.62 +0.34 0 0 0 0
18SEP26 6.60 P 0.00 0.00 0.00 2.72 +0.34 0 0 0 0
18SEP26 6.70 P 0.00 0.00 0.00 2.82 +0.34 0 0 0 0
18SEP26 6.80 P 0.00 0.00 0.00 2.92 +0.34 0 0 0 0
18SEP26 6.90 P 0.00 0.00 0.00 3.02 +0.34 0 0 0 0
25SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
25SEP26 3.25 P 0.01 0.02 0.01 0.01 0.00 68 200 200 +200
25SEP26 3.30 P 0.01 0.01 0.01 0.01 0.00 63 100 100 +100
25SEP26 3.35 P 0.00 0.00 0.00 0.02 +0.01 69 0 0 0
25SEP26 3.40 P 0.00 0.00 0.00 0.03 +0.02 72 0 0 0
25SEP26 3.45 P 0.00 0.00 0.00 0.04 +0.03 74 0 0 0
25SEP26 3.50 P 0.00 0.00 0.00 0.05 +0.04 74 0 0 0
25SEP26 3.55 P 0.00 0.00 0.00 0.06 +0.05 73 0 0 0
25SEP26 3.60 P 0.00 0.00 0.00 0.07 +0.06 71 0 0 0
25SEP26 3.65 P 0.00 0.00 0.00 0.09 +0.08 73 0 135 0
25SEP26 3.70 P 0.00 0.00 0.00 0.10 +0.08 70 0 0 0
25SEP26 3.75 P 0.00 0.00 0.00 0.13 +0.10 74 0 0 0
25SEP26 3.80 P 0.00 0.00 0.00 0.15 +0.11 74 0 0 0
25SEP26 3.85 P 0.00 0.00 0.00 0.17 +0.12 72 0 0 0
25SEP26 3.90 P 0.00 0.00 0.00 0.20 +0.13 74 0 0 0
25SEP26 3.95 P 0.00 0.00 0.00 0.22 +0.14 71 0 0 0
25SEP26 4.00 P 0.00 0.00 0.00 0.25 +0.16 71 0 0 0
25SEP26 4.05 P 0.00 0.00 0.00 0.28 +0.17 70 0 0 0
25SEP26 4.10 P 0.00 0.00 0.00 0.33 +0.20 77 0 0 0
25SEP26 4.15 P 0.00 0.00 0.00 0.35 +0.20 70 0 0 0
25SEP26 4.20 P 0.00 0.00 0.00 0.39 +0.22 71 0 0 0
25SEP26 4.25 P 0.00 0.00 0.00 0.43 +0.22 72 0 0 0
25SEP26 4.30 P 0.38 0.38 0.38 0.48 +0.25 77 100 100 +100
25SEP26 4.35 P 0.42 0.42 0.42 0.51 +0.24 71 100 100 +100
25SEP26 4.40 P 0.00 0.00 0.00 0.54 +0.24 61 0 0 0
25SEP26 4.45 P 0.00 0.00 0.00 0.58 +0.25 56 0 0 0
25SEP26 4.50 P 0.00 0.00 0.00 0.65 +0.28 77 0 0 0
25SEP26 4.55 P 0.00 0.00 0.00 0.69 +0.28 73 0 0 0
25SEP26 4.60 P 0.00 0.00 0.00 0.74 +0.29 76 0 0 0
25SEP26 4.65 P 0.00 0.00 0.00 0.78 +0.29 69 0 0 0
25SEP26 4.70 P 0.00 0.00 0.00 0.83 +0.30 73 0 0 0
25SEP26 4.75 P 0.00 0.00 0.00 0.88 +0.31 76 0 0 0
25SEP26 4.80 P 0.00 0.00 0.00 0.93 +0.31 79 0 0 0
25SEP26 4.85 P 0.00 0.00 0.00 0.98 +0.31 82 0 0 0
25SEP26 4.90 P 0.00 0.00 0.00 1.02 +0.30 0 0 0 0
25SEP26 4.95 P 0.00 0.00 0.00 1.07 +0.32 0 0 0 0
25SEP26 5.00 P 0.00 0.00 0.00 1.12 +0.31 0 0 0 0
25SEP26 5.10 P 0.00 0.00 0.00 1.23 +0.34 96 0 0 0
25SEP26 5.20 P 0.00 0.00 0.00 1.32 +0.33 0 0 0 0
25SEP26 5.30 P 0.00 0.00 0.00 1.42 +0.34 0 0 0 0
25SEP26 5.40 P 0.00 0.00 0.00 1.52 +0.34 0 0 0 0
29SEP26 3.30 P 0.02 0.03 0.02 0.03 +0.02 71 200 200 +200
29SEP26 3.40 P 0.02 0.05 0.02 0.04 +0.03 68 300 300 +300
29SEP26 3.50 P 0.03 0.08 0.03 0.06 +0.05 67 200 400 +200
29SEP26 3.60 P 0.10 0.10 0.10 0.09 +0.07 68 100 100 +100
29SEP26 3.70 P 0.00 0.00 0.00 0.13 +0.09 70 0 200 0
29SEP26 3.80 P 0.13 0.13 0.13 0.17 +0.11 69 2 102 +2
29SEP26 3.90 P 0.14 0.14 0.14 0.22 +0.14 69 9 19 +9
29SEP26 4.00 P 0.14 0.15 0.14 0.27 +0.15 67 169 295 +169
29SEP26 4.10 P 0.28 0.28 0.28 0.34 +0.18 69 15 648 +15
29SEP26 4.20 P 0.00 0.00 0.00 0.41 +0.20 68 0 682 0
29SEP26 4.30 P 0.00 0.00 0.00 0.49 +0.23 69 0 115 0
29SEP26 4.40 P 0.00 0.00 0.00 0.58 +0.26 73 0 1,516 0
29SEP26 4.50 P 0.00 0.00 0.00 0.65 +0.25 65 0 64 0
29SEP26 4.60 P 0.00 0.00 0.00 0.74 +0.27 65 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.84 +0.28 71 0 15 0
29SEP26 4.80 P 0.00 0.00 0.00 0.93 +0.30 68 0 390 0
29SEP26 4.90 P 0.00 0.00 0.00 1.04 +0.31 82 0 1,195 0
29SEP26 5.00 P 0.00 0.00 0.00 1.13 +0.32 77 0 686 0
29SEP26 5.25 P 0.00 0.00 0.00 1.37 +0.32 0 0 30 0
29SEP26 5.50 P 0.00 0.00 0.00 1.62 +0.34 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.87 +0.34 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.12 +0.34 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.37 +0.34 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.62 +0.34 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.87 +0.34 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.12 +0.34 0 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.10 +0.05 62 0 100 0
29OCT26 3.40 P 0.00 0.00 0.00 0.13 +0.06 63 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.16 +0.08 62 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.19 +0.08 60 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.23 +0.10 60 0 0 0
29OCT26 3.80 P 0.30 0.30 0.28 0.28 +0.11 60 11 318 0
29OCT26 3.90 P 0.23 0.24 0.23 0.34 +0.13 62 169 198 +169
29OCT26 4.00 P 0.27 0.29 0.27 0.40 +0.15 63 153 402 +153
29OCT26 4.10 P 0.39 0.41 0.39 0.46 +0.17 62 30 59 +30
29OCT26 4.20 P 0.43 0.43 0.43 0.52 +0.18 61 14 140 +14
29OCT26 4.30 P 0.00 0.00 0.00 0.59 +0.19 61 0 15 0
29OCT26 4.40 P 0.00 0.00 0.00 0.67 +0.22 63 0 47 0
29OCT26 4.50 P 0.00 0.00 0.00 0.75 +0.23 63 0 190 0
29OCT26 4.60 P 0.00 0.00 0.00 0.82 +0.24 62 0 75 0
29OCT26 4.70 P 0.00 0.00 0.00 0.90 +0.24 61 0 30 0
29OCT26 4.80 P 0.00 0.00 0.00 0.98 +0.24 59 0 130 0
29OCT26 4.90 P 0.00 0.00 0.00 1.07 +0.25 60 0 406 0
29OCT26 5.00 P 0.00 0.00 0.00 1.16 +0.26 60 0 30 0
29OCT26 5.25 P 0.00 0.00 0.00 1.40 +0.29 64 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 1.64 +0.30 66 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.87 +0.31 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 2.12 +0.33 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.37 +0.33 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.62 +0.34 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.87 +0.34 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 3.12 +0.34 0 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.17 +0.07 62 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.21 +0.08 63 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.25 +0.10 64 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.29 +0.11 63 0 15 0
27NOV26 3.70 P 0.00 0.00 0.00 0.34 +0.12 64 0 100 0
27NOV26 3.80 P 0.00 0.00 0.00 0.38 +0.12 62 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.43 +0.13 62 0 14 0
27NOV26 4.00 P 0.37 0.42 0.37 0.49 +0.15 62 129 160 +129
27NOV26 4.10 P 0.44 0.48 0.44 0.55 +0.16 62 45 88 +45
27NOV26 4.20 P 0.00 0.00 0.00 0.61 +0.17 61 0 168 0
27NOV26 4.30 P 0.00 0.00 0.00 0.69 +0.19 63 0 40 0
27NOV26 4.40 P 0.00 0.00 0.00 0.75 +0.19 62 0 110 0
27NOV26 4.50 P 0.00 0.00 0.00 0.84 +0.22 64 0 45 0
27NOV26 4.60 P 0.00 0.00 0.00 0.91 +0.23 64 0 145 0
27NOV26 4.70 P 0.00 0.00 0.00 0.96 +0.20 59 0 30 0
27NOV26 4.80 P 0.00 0.00 0.00 1.04 +0.21 59 0 45 0
27NOV26 4.90 P 0.00 0.00 0.00 1.13 +0.23 60 0 150 0
27NOV26 5.00 P 0.00 0.00 0.00 1.21 +0.23 59 0 335 0
27NOV26 5.25 P 0.00 0.00 0.00 1.45 +0.27 64 0 45 0
27NOV26 5.50 P 0.00 0.00 0.00 1.68 +0.28 66 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.90 +0.29 63 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 2.14 +0.31 63 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 2.38 +0.32 63 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.62 +0.32 0 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.87 +0.33 0 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 3.12 +0.33 0 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.23 +0.07 61 0 0 0
30DEC26 3.40 P 0.23 0.23 0.23 0.28 +0.09 63 100 100 +100
30DEC26 3.50 P 0.28 0.32 0.28 0.32 +0.10 63 50 50 +50
30DEC26 3.60 P 0.00 0.00 0.00 0.36 +0.11 62 0 90 0
30DEC26 3.70 P 0.00 0.00 0.00 0.40 +0.11 61 0 0 0
30DEC26 3.80 P 0.36 0.38 0.36 0.45 +0.12 61 74 164 +74
30DEC26 3.90 P 0.40 0.45 0.40 0.51 +0.14 62 205 285 +205
30DEC26 4.00 P 0.48 0.53 0.48 0.57 +0.15 62 99 141 +37
30DEC26 4.10 P 0.51 0.59 0.51 0.63 +0.16 62 183 336 +183
30DEC26 4.20 P 0.00 0.00 0.00 0.69 +0.17 61 0 160 0
30DEC26 4.30 P 0.71 0.71 0.71 0.76 +0.18 62 1 29 -1
30DEC26 4.40 P 0.00 0.00 0.00 0.83 +0.19 62 0 66 0
30DEC26 4.50 P 0.00 0.00 0.00 0.90 +0.21 62 0 53 0
30DEC26 4.60 P 0.00 0.00 0.00 0.96 +0.20 60 0 108 0
30DEC26 4.70 P 0.00 0.00 0.00 1.04 +0.21 61 0 62 0
30DEC26 4.80 P 0.00 0.00 0.00 1.12 +0.22 61 0 75 0
30DEC26 4.90 P 0.00 0.00 0.00 1.19 +0.22 60 0 210 0
30DEC26 5.00 P 0.00 0.00 0.00 1.27 +0.22 60 0 200 0
30DEC26 5.25 P 0.00 0.00 0.00 1.49 +0.24 61 0 30 0
30DEC26 5.50 P 0.00 0.00 0.00 1.71 +0.26 62 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.93 +0.27 61 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.16 +0.28 60 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.40 +0.31 62 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.64 +0.32 62 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.88 +0.31 61 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.13 +0.33 65 0 0 0
30MAR27 3.30 P 0.36 0.36 0.36 0.37 +0.09 61 7 7 +7
30MAR27 3.40 P 0.00 0.00 0.00 0.42 +0.10 61 0 0 0
30MAR27 3.50 P 0.38 0.38 0.38 0.46 +0.12 61 6 6 +6
30MAR27 3.60 P 0.00 0.00 0.00 0.51 +0.12 61 0 0 0
30MAR27 3.70 P 0.51 0.51 0.51 0.56 +0.12 61 30 36 +30
30MAR27 3.80 P 0.00 0.00 0.00 0.62 +0.14 61 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.67 +0.14 61 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.72 +0.14 60 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.78 +0.14 60 0 120 0
30MAR27 4.20 P 0.00 0.00 0.00 0.84 +0.15 60 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.91 +0.16 60 0 60 0
30MAR27 4.40 P 0.00 0.00 0.00 0.96 +0.15 58 0 30 0
30MAR27 4.50 P 0.00 0.00 0.00 1.04 +0.17 59 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.11 +0.18 60 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.19 +0.19 60 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.27 +0.21 61 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.34 +0.21 60 0 90 0
30MAR27 5.00 P 0.00 0.00 0.00 1.42 +0.21 61 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.62 +0.23 61 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.82 +0.23 60 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.04 +0.25 61 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.25 +0.25 60 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.47 +0.26 60 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.70 +0.28 60 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.93 +0.29 60 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.17 +0.30 61 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.49 +0.11 60 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.53 +0.11 60 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.58 +0.10 60 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.64 +0.12 60 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.69 +0.12 60 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.75 +0.13 60 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.80 +0.13 60 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.87 +0.15 60 70 90 +70
29JUN27 4.10 P 0.00 0.00 0.00 0.93 +0.15 60 70 70 +70
29JUN27 4.20 P 0.00 0.00 0.00 1.00 +0.17 61 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.06 +0.17 60 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.13 +0.16 61 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.21 +0.18 61 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.27 +0.18 61 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.34 +0.18 61 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.40 +0.19 60 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.48 +0.18 60 0 10 0
29JUN27 5.00 P 0.00 0.00 0.00 1.57 +0.22 61 0 65 0
29JUN27 5.25 P 0.00 0.00 0.00 1.74 +0.19 60 0 50 0
29JUN27 5.50 P 0.00 0.00 0.00 1.94 +0.23 60 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 2.15 +0.25 61 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.35 +0.25 60 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.57 +0.26 60 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.78 +0.26 60 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 3.01 +0.28 61 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.23 +0.28 60 0 0 0
29SEP27 3.30 P 0.56 0.62 0.56 0.61 +0.10 62 6 6 +6
29SEP27 3.40 P 0.00 0.00 0.00 0.67 +0.11 63 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.72 +0.11 63 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.77 +0.12 62 0 9 0
29SEP27 3.70 P 0.00 0.00 0.00 0.83 +0.13 63 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.88 +0.13 62 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.94 +0.13 62 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 1.01 +0.15 62 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 1.08 +0.16 63 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.14 +0.16 63 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.18 +0.14 61 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.25 +0.13 61 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.32 +0.13 61 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.39 +0.14 61 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.46 +0.16 61 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.53 +0.16 61 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.60 +0.16 61 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 1.68 +0.17 62 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.87 +0.19 62 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 2.06 +0.19 61 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 2.26 +0.20 61 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 2.47 +0.22 62 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 2.67 +0.22 61 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.88 +0.23 61 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 3.10 +0.24 61 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 3.32 +0.25 61 0 0 0
TOTAL PUT 3,459 14,847 +3,152
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$ 3.305
29SEP26 2.50 C 0.00 0.00 0.00 0.83 -0.11 103 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.73 -0.11 91 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.63 -0.11 80 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.53 -0.11 69 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.43 -0.11 58 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.33 -0.11 47 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.25 -0.10 46 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.17 -0.10 42 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.11 -0.08 40 0 1 0
29SEP26 3.40 C 0.00 0.00 0.00 0.07 -0.06 41 0 21 0
29SEP26 3.50 C 0.05 0.05 0.05 0.04 -0.05 41 15 132 0
29SEP26 3.60 C 0.03 0.03 0.03 0.03 -0.03 46 1 70 0
29SEP26 3.70 C 0.00 0.00 0.00 0.02 -0.02 48 0 314 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 -0.01 47 0 98 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 54 0 45 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 60 0 198 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 66 0 74 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 72 0 70 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 77 0 38 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 83 0 468 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 88 0 206 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 93 0 82 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 97 0 95 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 102 0 135 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 107 0 129 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 111 0 170 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 121 0 688 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 131 0 186 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 140 0 916 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 149 0 2,260 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 157 0 1,720 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 165 0 2,021 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 172 0 765 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 179 0 2,698 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 186 0 584 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 192 0 183 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 199 0 194 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 205 0 153 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 210 0 25 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 216 0 21 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 221 0 38 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 226 0 20 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 231 0 15 0
29OCT26 2.50 C 0.00 0.00 0.00 0.83 -0.12 54 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.73 -0.13 47 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.65 -0.12 52 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.56 -0.11 49 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.48 -0.10 49 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.40 -0.10 46 0 6 0
29OCT26 3.10 C 0.00 0.00 0.00 0.33 -0.09 46 0 5 0
29OCT26 3.20 C 0.00 0.00 0.00 0.26 -0.10 43 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.21 -0.09 44 0 56 0
29OCT26 3.40 C 0.00 0.00 0.00 0.17 -0.07 45 0 27 0
29OCT26 3.50 C 0.00 0.00 0.00 0.14 -0.06 46 0 37 0
29OCT26 3.60 C 0.00 0.00 0.00 0.11 -0.05 46 0 27 0
29OCT26 3.70 C 0.00 0.00 0.00 0.08 -0.05 45 0 303 0
29OCT26 3.80 C 0.00 0.00 0.00 0.06 -0.04 45 0 51 0
29OCT26 3.90 C 0.08 0.08 0.08 0.05 -0.03 47 5 190 0
29OCT26 4.00 C 0.00 0.00 0.00 0.04 -0.02 48 0 449 0
29OCT26 4.10 C 0.07 0.07 0.06 0.03 -0.02 48 82 79 +22
29OCT26 4.20 C 0.06 0.06 0.06 0.02 -0.02 46 600 4,291 +600
29OCT26 4.30 C 0.00 0.00 0.00 0.01 -0.02 43 0 166 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 -0.01 46 0 1,006 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 52 0 1,224 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 54 0 307 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 57 0 150 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 60 0 242 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 62 0 102 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 68 0 295 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 73 0 17 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 79 0 5 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 6.50 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 0.01 0.00 97 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 101 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 19 0
27NOV26 2.50 C 0.00 0.00 0.00 0.85 -0.13 49 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.76 -0.12 48 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.68 -0.11 48 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.60 -0.11 48 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.54 -0.09 50 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.47 -0.09 49 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.40 -0.09 48 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.34 -0.08 47 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.29 -0.08 47 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.25 -0.06 48 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.22 -0.05 49 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.18 -0.05 48 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.15 -0.05 48 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.13 -0.03 49 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.10 -0.04 47 0 0 0
27NOV26 4.00 C 0.12 0.12 0.12 0.09 -0.03 49 20 20 +20
27NOV26 4.10 C 0.11 0.11 0.11 0.07 -0.03 48 20 50 +20
27NOV26 4.20 C 0.00 0.00 0.00 0.06 -0.02 49 0 5 0
27NOV26 4.30 C 0.00 0.00 0.00 0.05 -0.02 49 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.04 -0.02 49 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.03 -0.02 48 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.02 -0.02 46 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.01 -0.01 44 0 737 0
27NOV26 4.90 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 0.00 48 0 14 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 52 0 11 0
30DEC26 2.50 C 0.00 0.00 0.00 0.90 -0.10 54 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.79 -0.11 46 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.74 -0.09 52 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.65 -0.10 48 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.58 -0.10 48 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.52 -0.09 48 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.47 -0.08 49 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.41 -0.08 48 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.35 -0.09 47 0 5 0
30DEC26 3.40 C 0.00 0.00 0.00 0.32 -0.06 49 0 10 0
30DEC26 3.50 C 0.00 0.00 0.00 0.28 -0.06 49 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.25 -0.05 49 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.21 -0.06 48 0 0 0
30DEC26 3.80 C 0.22 0.22 0.22 0.19 -0.04 49 4 604 +4
30DEC26 3.90 C 0.00 0.00 0.00 0.16 -0.04 48 0 620 0
30DEC26 4.00 C 0.18 0.18 0.18 0.14 -0.04 49 5 157 +5
30DEC26 4.10 C 0.00 0.00 0.00 0.12 -0.03 49 0 6 0
30DEC26 4.20 C 0.00 0.00 0.00 0.10 -0.03 48 0 12 0
30DEC26 4.30 C 0.00 0.00 0.00 0.09 -0.03 49 0 91 0
30DEC26 4.40 C 0.11 0.11 0.10 0.08 -0.02 49 24 133 +20
30DEC26 4.50 C 0.11 0.11 0.11 0.07 -0.02 50 30 335 +30
30DEC26 4.60 C 0.00 0.00 0.00 0.06 -0.02 50 0 234 0
30DEC26 4.70 C 0.00 0.00 0.00 0.05 -0.02 49 0 15 0
30DEC26 4.80 C 0.00 0.00 0.00 0.04 -0.02 49 0 114 0
30DEC26 4.90 C 0.00 0.00 0.00 0.03 -0.02 47 0 469 0
30DEC26 5.00 C 0.06 0.06 0.06 0.02 -0.02 45 1 134 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 -0.02 43 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 70 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 50 0 794 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 53 0 41 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 56 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 59 0 780 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 62 0 1,166 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 64 0 669 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 67 0 243 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 69 0 76 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 71 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 74 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 76 0 80 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 78 0 21 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 83 0 190 0
30MAR27 2.50 C 0.00 0.00 0.00 0.97 -0.11 50 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.89 -0.12 48 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.82 -0.11 48 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.76 -0.10 48 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.70 -0.10 48 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.65 -0.09 49 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.60 -0.07 49 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.55 -0.07 49 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.50 -0.07 49 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.46 -0.07 49 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.42 -0.07 49 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.39 -0.06 50 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.36 -0.05 50 0 10 0
30MAR27 3.80 C 0.00 0.00 0.00 0.33 -0.05 50 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.30 -0.05 50 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.27 -0.05 50 0 100 0
30MAR27 4.10 C 0.00 0.00 0.00 0.25 -0.04 50 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.22 -0.05 49 0 0 0
30MAR27 4.30 C 0.22 0.22 0.22 0.20 -0.05 49 15 15 +14
30MAR27 4.40 C 0.00 0.00 0.00 0.18 -0.04 49 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.17 -0.03 50 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 0.15 -0.04 49 0 79 0
30MAR27 4.70 C 0.00 0.00 0.00 0.14 -0.03 50 0 11 0
30MAR27 4.80 C 0.00 0.00 0.00 0.13 -0.02 50 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.11 -0.03 49 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.10 -0.03 49 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.08 -0.02 49 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.06 -0.02 49 0 220 0
30MAR27 5.75 C 0.00 0.00 0.00 0.05 -0.02 50 0 2 0
30MAR27 6.00 C 0.00 0.00 0.00 0.04 -0.01 50 0 65 0
30MAR27 6.25 C 0.00 0.00 0.00 0.03 -0.01 49 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 0.02 -0.01 48 0 81 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 -0.01 45 0 22 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 47 0 170 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 49 0 59 0
30MAR27 7.50 C 0.04 0.04 0.04 0.01 0.00 50 1 106 -1
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 55 0 4 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 59 0 320 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 61 0 213 0
29JUN27 2.50 C 0.00 0.00 0.00 0.98 -0.11 52 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.91 -0.10 52 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.84 -0.10 51 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.77 -0.10 50 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.71 -0.09 50 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.65 -0.09 49 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.60 -0.08 49 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.55 -0.08 49 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.50 -0.08 48 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.46 -0.08 49 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.42 -0.07 48 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.39 -0.06 49 0 30 0
29JUN27 3.70 C 0.00 0.00 0.00 0.36 -0.06 49 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.33 -0.05 49 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.30 -0.05 49 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.27 -0.05 48 0 20 0
29JUN27 4.10 C 0.00 0.00 0.00 0.25 -0.04 49 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.22 -0.05 48 0 25 0
29JUN27 4.30 C 0.00 0.00 0.00 0.20 -0.05 48 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.18 -0.05 47 0 9 0
29JUN27 4.50 C 0.00 0.00 0.00 0.17 -0.04 48 0 20 0
29JUN27 4.60 C 0.00 0.00 0.00 0.15 -0.04 47 0 2 0
29JUN27 4.70 C 0.00 0.00 0.00 0.14 -0.03 48 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.13 -0.03 48 0 4 0
29JUN27 4.90 C 0.00 0.00 0.00 0.12 -0.03 48 0 8 0
29JUN27 5.00 C 0.00 0.00 0.00 0.11 -0.03 48 0 31 0
29JUN27 5.25 C 0.00 0.00 0.00 0.09 -0.02 48 0 5 0
29JUN27 5.50 C 0.16 0.16 0.16 0.07 -0.02 48 3 10 0
29JUN27 5.75 C 0.00 0.00 0.00 0.06 -0.01 49 0 1 0
29JUN27 6.00 C 0.00 0.00 0.00 0.05 -0.01 49 0 12 0
29JUN27 6.25 C 0.00 0.00 0.00 0.04 -0.01 49 0 6 0
29JUN27 6.50 C 0.00 0.00 0.00 0.03 -0.01 48 0 226 0
29JUN27 6.75 C 0.00 0.00 0.00 0.02 -0.01 47 0 3 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 52 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 46 0 43 0
29JUN27 7.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.01 0.00 49 0 12 0
29JUN27 8.25 C 0.00 0.00 0.00 0.01 0.00 50 0 155 0
29JUN27 8.50 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29JUN27 8.75 C 0.00 0.00 0.00 0.01 0.00 53 0 243 0
29SEP27 2.50 C 0.00 0.00 0.00 1.01 -0.10 53 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.94 -0.10 53 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.87 -0.10 51 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.81 -0.10 51 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.76 -0.09 52 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.70 -0.09 51 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.65 -0.09 50 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.61 -0.08 51 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.56 -0.08 50 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.52 -0.08 50 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.49 -0.07 50 0 1 0
29SEP27 3.60 C 0.00 0.00 0.00 0.45 -0.07 50 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.42 -0.07 50 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.39 -0.07 50 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.37 -0.06 50 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.34 -0.06 50 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.32 -0.05 50 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.30 -0.05 50 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.28 -0.05 50 0 60 0
29SEP27 4.40 C 0.00 0.00 0.00 0.26 -0.05 50 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.24 -0.05 50 0 225 0
29SEP27 4.60 C 0.00 0.00 0.00 0.22 -0.05 49 0 0 0
29SEP27 4.70 C 0.30 0.30 0.30 0.21 -0.04 49 1 92 +1
TOTAL CALL 827 34,852 +735
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 76 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 47 0 24 0
29SEP26 3.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 63 0
29SEP26 3.10 P 0.02 0.02 0.02 0.03 +0.01 40 25 254 +25
29SEP26 3.20 P 0.05 0.05 0.05 0.06 +0.02 41 15 198 +15
29SEP26 3.30 P 0.09 0.10 0.09 0.10 +0.04 40 36 287 +20
29SEP26 3.40 P 0.00 0.00 0.00 0.16 +0.05 41 0 208 0
29SEP26 3.50 P 0.18 0.18 0.18 0.22 +0.06 35 30 165 -30
29SEP26 3.60 P 0.00 0.00 0.00 0.30 +0.08 30 0 456 0
29SEP26 3.70 P 0.00 0.00 0.00 0.40 +0.09 38 0 82 0
29SEP26 3.80 P 0.45 0.45 0.45 0.50 +0.11 44 4 100 -4
29SEP26 3.90 P 0.54 0.54 0.54 0.60 +0.12 51 13 34 -13
29SEP26 4.00 P 0.64 0.64 0.64 0.70 +0.11 57 3 348 -3
29SEP26 4.10 P 0.74 0.74 0.74 0.80 +0.12 63 13 78 -13
29SEP26 4.20 P 0.83 0.83 0.83 0.90 +0.12 68 3 290 -3
29SEP26 4.30 P 0.93 0.99 0.93 1.01 +0.13 88 4 124 -4
29SEP26 4.40 P 0.00 0.00 0.00 1.10 +0.12 79 0 160 -40
29SEP26 4.50 P 0.00 0.00 0.00 1.20 +0.12 84 0 1,035 -183
29SEP26 4.60 P 0.00 0.00 0.00 1.30 +0.12 89 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 1.40 +0.12 93 0 30 -96
29SEP26 4.80 P 0.00 0.00 0.00 1.50 +0.12 98 0 310 -24
29SEP26 4.90 P 0.00 0.00 0.00 1.60 +0.12 103 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 1.70 +0.12 107 0 171 0
29SEP26 5.25 P 0.00 0.00 0.00 1.95 +0.12 118 0 131 0
29SEP26 5.50 P 0.00 0.00 0.00 2.20 +0.12 127 0 156 0
29SEP26 5.75 P 0.00 0.00 0.00 2.45 +0.12 136 0 259 0
29SEP26 6.00 P 0.00 0.00 0.00 2.70 +0.12 145 0 250 0
29SEP26 6.25 P 0.00 0.00 0.00 2.95 +0.12 153 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.20 +0.12 161 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.45 +0.12 169 0 75 0
29SEP26 7.00 P 0.00 0.00 0.00 3.70 +0.12 176 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 3.95 +0.12 183 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.20 +0.12 190 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.45 +0.12 196 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.70 +0.12 202 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.95 +0.12 208 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 5.20 +0.12 214 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 5.45 +0.12 219 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.70 +0.12 224 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.95 +0.12 229 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.04 +0.01 47 0 15 0
29OCT26 2.90 P 0.00 0.00 0.00 0.05 +0.01 44 0 230 0
29OCT26 3.00 P 0.00 0.00 0.00 0.08 +0.02 45 0 186 0
29OCT26 3.10 P 0.00 0.00 0.00 0.11 +0.03 45 0 82 0
29OCT26 3.20 P 0.11 0.14 0.11 0.15 +0.03 45 15 1,131 +10
29OCT26 3.30 P 0.00 0.00 0.00 0.20 +0.04 45 0 353 0
29OCT26 3.40 P 0.00 0.00 0.00 0.26 +0.05 46 0 42 0
29OCT26 3.50 P 0.00 0.00 0.00 0.33 +0.07 48 0 121 0
29OCT26 3.60 P 0.00 0.00 0.00 0.38 +0.05 43 0 58 0
29OCT26 3.70 P 0.00 0.00 0.00 0.47 +0.07 47 0 70 0
29OCT26 3.80 P 0.00 0.00 0.00 0.56 +0.08 50 0 61 0
29OCT26 3.90 P 0.00 0.00 0.00 0.63 +0.07 45 10 93 +10
29OCT26 4.00 P 0.00 0.00 0.00 0.72 +0.08 46 0 10 0
29OCT26 4.10 P 0.00 0.00 0.00 0.83 +0.10 54 0 7 0
29OCT26 4.20 P 0.00 0.00 0.00 0.93 +0.11 58 0 373 0
29OCT26 4.30 P 0.00 0.00 0.00 1.02 +0.11 57 0 1,071 0
29OCT26 4.40 P 0.00 0.00 0.00 1.12 +0.12 61 0 5 0
29OCT26 4.50 P 0.00 0.00 0.00 1.21 +0.12 59 0 80 0
29OCT26 4.60 P 0.00 0.00 0.00 1.31 +0.12 62 0 10 0
29OCT26 4.70 P 0.00 0.00 0.00 1.40 +0.12 57 0 10 0
29OCT26 4.80 P 0.00 0.00 0.00 1.50 +0.12 60 0 70 0
29OCT26 4.90 P 0.00 0.00 0.00 1.60 +0.12 63 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.70 +0.12 65 0 200 0
29OCT26 5.25 P 0.00 0.00 0.00 1.95 +0.12 72 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 2.20 +0.12 77 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 2.45 +0.12 83 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 2.70 +0.12 88 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.95 +0.12 93 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 3.20 +0.12 98 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 3.45 +0.12 103 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 3.70 +0.12 107 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 3.95 +0.12 112 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 4.20 +0.12 116 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.04 +0.01 48 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.07 +0.01 45 0 9 0
27NOV26 2.90 P 0.00 0.00 0.00 0.10 +0.02 46 0 0 0
27NOV26 3.00 P 0.11 0.11 0.11 0.13 +0.02 46 35 50 +35
27NOV26 3.10 P 0.00 0.00 0.00 0.17 +0.03 46 0 100 0
27NOV26 3.20 P 0.21 0.21 0.21 0.21 +0.03 46 1 45 +1
27NOV26 3.30 P 0.00 0.00 0.00 0.27 +0.05 47 0 200 0
27NOV26 3.40 P 0.00 0.00 0.00 0.33 +0.06 48 0 1 0
27NOV26 3.50 P 0.00 0.00 0.00 0.39 +0.06 48 0 436 0
27NOV26 3.60 P 0.00 0.00 0.00 0.44 +0.05 45 0 50 0
27NOV26 3.70 P 0.00 0.00 0.00 0.52 +0.06 47 0 3 0
27NOV26 3.80 P 0.57 0.57 0.57 0.60 +0.06 48 4 20 +4
27NOV26 3.90 P 0.65 0.65 0.65 0.68 +0.07 48 3 5 +3
27NOV26 4.00 P 0.73 0.73 0.73 0.76 +0.07 47 3 3 +3
27NOV26 4.10 P 0.81 0.81 0.81 0.85 +0.07 49 13 60 0
27NOV26 4.20 P 0.90 0.90 0.90 0.94 +0.08 49 3 3 +3
27NOV26 4.30 P 0.99 0.99 0.99 1.03 +0.08 50 2 2 +2
27NOV26 4.40 P 0.00 0.00 0.00 1.14 +0.10 56 0 2 0
27NOV26 4.50 P 0.00 0.00 0.00 1.21 +0.09 48 0 10 0
27NOV26 4.60 P 0.00 0.00 0.00 1.33 +0.12 58 0 10 0
27NOV26 4.70 P 0.00 0.00 0.00 1.42 +0.11 57 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.52 +0.12 60 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 1.61 +0.12 58 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.71 +0.11 60 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 1.95 +0.12 59 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.06 +0.02 51 0 10 0
30DEC26 2.60 P 0.06 0.06 0.06 0.07 +0.01 48 1 11 +1
30DEC26 2.70 P 0.00 0.00 0.00 0.09 +0.02 48 0 11 0
30DEC26 2.80 P 0.00 0.00 0.00 0.12 +0.03 48 0 10 0
30DEC26 2.90 P 0.00 0.00 0.00 0.15 +0.03 48 0 0 0
30DEC26 3.00 P 0.15 0.15 0.15 0.18 +0.02 47 10 150 +10
30DEC26 3.10 P 0.00 0.00 0.00 0.22 +0.03 46 0 52 0
30DEC26 3.20 P 0.00 0.00 0.00 0.27 +0.04 47 0 28 0
30DEC26 3.30 P 0.00 0.00 0.00 0.33 +0.06 48 0 16 0
30DEC26 3.40 P 0.00 0.00 0.00 0.38 +0.05 47 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.46 +0.08 50 0 63 0
30DEC26 3.60 P 0.00 0.00 0.00 0.52 +0.07 50 0 145 0
30DEC26 3.70 P 0.00 0.00 0.00 0.57 +0.05 47 0 69 0
30DEC26 3.80 P 0.00 0.00 0.00 0.64 +0.05 47 0 636 0
30DEC26 3.90 P 0.00 0.00 0.00 0.73 +0.06 49 0 683 0
30DEC26 4.00 P 0.00 0.00 0.00 0.83 +0.09 52 0 101 0
30DEC26 4.10 P 0.00 0.00 0.00 0.91 +0.09 53 0 41 0
30DEC26 4.20 P 0.97 0.97 0.97 1.00 +0.09 54 2 30 +2
30DEC26 4.30 P 0.00 0.00 0.00 1.08 +0.09 53 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.17 +0.09 54 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 1.26 +0.10 55 0 445 0
30DEC26 4.60 P 0.00 0.00 0.00 1.35 +0.10 55 0 269 0
30DEC26 4.70 P 0.00 0.00 0.00 1.44 +0.10 55 0 110 0
30DEC26 4.80 P 0.00 0.00 0.00 1.53 +0.10 54 0 38 0
30DEC26 4.90 P 0.00 0.00 0.00 1.63 +0.11 56 0 215 0
30DEC26 5.00 P 0.00 0.00 0.00 1.71 +0.10 52 0 164 0
30DEC26 5.25 P 0.00 0.00 0.00 1.95 +0.10 51 0 15 0
30DEC26 5.50 P 0.00 0.00 0.00 2.20 +0.11 55 0 82 0
30DEC26 5.75 P 0.00 0.00 0.00 2.45 +0.12 59 0 105 0
30DEC26 6.00 P 0.00 0.00 0.00 2.70 +0.12 63 0 400 0
30DEC26 6.25 P 0.00 0.00 0.00 2.95 +0.12 66 0 75 0
30DEC26 6.50 P 0.00 0.00 0.00 3.20 +0.12 70 0 400 0
30DEC26 6.75 P 0.00 0.00 0.00 3.45 +0.12 73 0 415 0
30DEC26 7.00 P 0.00 0.00 0.00 3.70 +0.12 76 0 141 0
30DEC26 7.25 P 0.00 0.00 0.00 3.95 +0.12 79 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.20 +0.12 82 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.45 +0.12 84 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.70 +0.12 87 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.95 +0.12 90 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 5.20 +0.12 92 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.45 +0.12 95 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.70 +0.12 97 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.95 +0.12 99 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.12 +0.01 49 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.14 0.00 48 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.17 +0.02 48 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.21 +0.02 48 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.25 +0.03 48 0 10 0
30MAR27 3.00 P 0.00 0.00 0.00 0.29 +0.03 48 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.34 +0.04 49 0 6 0
30MAR27 3.20 P 0.00 0.00 0.00 0.39 +0.04 48 0 34 0
30MAR27 3.30 P 0.00 0.00 0.00 0.44 +0.04 48 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 0.50 +0.05 48 0 65 0
30MAR27 3.50 P 0.00 0.00 0.00 0.56 +0.05 49 0 10 0
30MAR27 3.60 P 0.00 0.00 0.00 0.63 +0.06 49 0 11 0
30MAR27 3.70 P 0.00 0.00 0.00 0.70 +0.06 50 0 2 0
30MAR27 3.80 P 0.00 0.00 0.00 0.76 +0.06 49 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.83 +0.07 49 0 16 0
30MAR27 4.00 P 0.00 0.00 0.00 0.92 +0.08 50 0 41 0
30MAR27 4.10 P 0.00 0.00 0.00 1.00 +0.08 51 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.06 +0.06 49 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.16 +0.09 51 0 11 0
30MAR27 4.40 P 0.00 0.00 0.00 1.25 +0.10 52 0 25 0
30MAR27 4.50 P 0.00 0.00 0.00 1.33 +0.10 52 0 12 0
30MAR27 4.60 P 0.00 0.00 0.00 1.39 +0.07 49 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.48 +0.07 49 0 32 0
30MAR27 4.80 P 0.00 0.00 0.00 1.59 +0.10 53 0 41 0
30MAR27 4.90 P 0.00 0.00 0.00 1.67 +0.09 51 0 219 0
30MAR27 5.00 P 0.00 0.00 0.00 1.76 +0.10 51 0 103 0
30MAR27 5.25 P 0.00 0.00 0.00 1.99 +0.10 52 0 15 0
30MAR27 5.50 P 0.00 0.00 0.00 2.22 +0.10 51 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.46 +0.11 51 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.70 +0.11 51 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 2.95 +0.12 53 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.20 +0.12 56 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.45 +0.12 59 0 2 0
30MAR27 7.00 P 3.65 3.65 3.65 3.70 +0.12 61 10 26 +10
30MAR27 7.25 P 0.00 0.00 0.00 3.95 +0.12 63 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 4.20 +0.12 66 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 4.45 +0.12 68 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.70 +0.12 70 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 4.95 +0.12 72 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 5.20 +0.12 74 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 5.45 +0.12 76 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.70 +0.12 78 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.95 +0.12 80 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.23 +0.02 46 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.27 +0.02 46 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.32 +0.03 47 0 87 0
29JUN27 2.80 P 0.00 0.00 0.00 0.36 +0.03 46 0 40 0
29JUN27 2.90 P 0.00 0.00 0.00 0.41 +0.03 45 0 2 0
29JUN27 3.00 P 0.00 0.00 0.00 0.47 +0.04 46 0 89 0
29JUN27 3.10 P 0.00 0.00 0.00 0.52 +0.04 45 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.58 +0.04 45 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.64 +0.04 45 0 4 0
29JUN27 3.40 P 0.00 0.00 0.00 0.71 +0.05 45 0 63 0
29JUN27 3.50 P 0.00 0.00 0.00 0.77 +0.05 44 0 21 0
29JUN27 3.60 P 0.00 0.00 0.00 0.84 +0.05 44 0 23 0
29JUN27 3.70 P 0.00 0.00 0.00 0.92 +0.06 45 0 62 0
29JUN27 3.80 P 0.00 0.00 0.00 0.99 +0.06 44 0 57 0
29JUN27 3.90 P 0.00 0.00 0.00 1.06 +0.06 43 0 30 0
29JUN27 4.00 P 0.00 0.00 0.00 1.14 +0.07 44 0 38 0
29JUN27 4.10 P 0.00 0.00 0.00 1.22 +0.07 43 0 56 0
29JUN27 4.20 P 0.00 0.00 0.00 1.30 +0.08 43 0 56 0
29JUN27 4.30 P 0.00 0.00 0.00 1.38 +0.08 43 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.46 +0.08 42 0 20 0
29JUN27 4.50 P 0.00 0.00 0.00 1.54 +0.08 41 0 1 0
29JUN27 4.60 P 0.00 0.00 0.00 1.62 +0.08 39 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.71 +0.08 39 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.80 +0.09 39 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.88 +0.08 36 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.97 +0.09 35 0 2 0
29JUN27 5.25 P 0.00 0.00 0.00 2.19 +0.09 25 0 1 0
29JUN27 5.50 P 0.00 0.00 0.00 2.41 +0.09 0 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 2.64 +0.10 0 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.87 +0.10 0 0 10 0
29JUN27 6.25 P 0.00 0.00 0.00 3.10 +0.10 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 3.33 +0.10 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 3.57 +0.11 0 0 5 0
29JUN27 7.00 P 0.00 0.00 0.00 3.80 +0.10 0 0 5 0
29JUN27 7.25 P 0.00 0.00 0.00 4.04 +0.11 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 4.27 +0.10 0 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 4.51 -0.03 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 4.75 -0.03 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 5.14 +0.12 50 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 5.38 +0.11 46 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 5.62 +0.11 0 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.30 +0.02 48 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.35 +0.03 48 0 0 0
29SEP27 2.70 P 0.32 0.32 0.32 0.39 +0.03 48 10 10 +10
29SEP27 2.80 P 0.00 0.00 0.00 0.44 +0.03 47 0 11 0
29SEP27 2.90 P 0.00 0.00 0.00 0.49 +0.03 47 0 2 0
29SEP27 3.00 P 0.00 0.00 0.00 0.55 +0.04 48 0 56 0
29SEP27 3.10 P 0.00 0.00 0.00 0.61 +0.05 48 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.67 +0.05 48 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.73 +0.05 47 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.79 +0.05 47 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.86 +0.05 47 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.92 +0.05 46 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.99 +0.05 46 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 1.07 +0.06 46 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.14 +0.06 46 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 1.21 +0.06 45 0 25 0
29SEP27 4.10 P 0.00 0.00 0.00 1.29 +0.07 45 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.37 +0.07 45 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.45 +0.07 45 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.52 +0.07 44 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.60 +0.07 43 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.69 +0.08 44 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.77 +0.08 43 0 0 0
TOTAL PUT 268 17,261 -249
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$ 46.300
29SEP26 33.00 C 0.00 0.00 0.00 13.34 -1.07 58 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.34 -1.00 49 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.34 -1.00 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.44 -0.90 74 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.34 -1.01 0 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 8.35 -1.00 40 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.35 -1.00 34 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.36 -1.00 34 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 5.38 -1.00 33 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 4.44 -0.98 34 0 16 0
29SEP26 43.00 C 0.00 0.00 0.00 3.54 -0.95 33 0 50 0
29SEP26 44.00 C 0.00 0.00 0.00 2.72 -0.91 33 0 27 0
29SEP26 45.00 C 0.00 0.00 0.00 2.00 -0.83 33 0 318 0
29SEP26 46.00 C 0.00 0.00 0.00 1.40 -0.74 33 0 259 0
29SEP26 47.00 C 1.37 1.37 0.89 0.91 -0.69 33 33 248 -31
29SEP26 48.00 C 0.58 0.58 0.58 0.60 -0.52 34 1 413 0
29SEP26 49.00 C 0.00 0.00 0.00 0.34 -0.39 33 0 369 0
29SEP26 50.00 C 0.35 0.35 0.35 0.21 -0.27 34 12 227 -12
29SEP26 52.50 C 0.09 0.09 0.08 0.04 -0.09 34 3 349 -2
29SEP26 55.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 750 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1,047 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 52 0 131 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 59 0 166 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 66 0 66 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 72 0 24 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 78 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 84 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 90 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 95 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 105 0 40 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 114 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 12.43 -1.00 34 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 11.49 -0.95 42 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 10.52 -0.92 41 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 9.50 -1.00 35 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 8.56 -0.95 36 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 7.64 -0.93 36 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 6.75 -0.91 36 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 5.90 -0.87 36 0 15 0
29OCT26 42.00 C 0.00 0.00 0.00 5.11 -0.82 36 0 28 0
29OCT26 43.00 C 0.00 0.00 0.00 4.37 -0.77 36 0 45 0
29OCT26 44.00 C 0.00 0.00 0.00 3.69 -0.71 36 0 80 0
29OCT26 45.00 C 0.00 0.00 0.00 2.99 -0.74 34 0 246 0
29OCT26 46.00 C 0.00 0.00 0.00 2.58 -0.63 36 0 470 0
29OCT26 47.00 C 2.38 2.38 1.94 2.01 -0.55 35 46 244 +46
29OCT26 48.00 C 1.73 1.73 1.58 1.62 -0.54 35 17 225 +7
29OCT26 49.00 C 1.24 1.24 1.24 1.28 -0.47 35 1 368 0
29OCT26 50.00 C 0.97 0.97 0.97 1.01 -0.39 35 10 153 -9
29OCT26 52.50 C 0.63 0.63 0.53 0.55 -0.20 36 111 153 +59
29OCT26 55.00 C 0.00 0.00 0.00 0.27 -0.11 36 0 90 0
29OCT26 57.50 C 0.00 0.00 0.00 0.12 -0.06 36 0 139 0
29OCT26 60.00 C 0.11 0.11 0.11 0.06 -0.02 37 20 51 +20
29OCT26 62.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 16 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 10.57 -0.99 36 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 9.90 -0.73 45 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 8.99 -0.75 43 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 7.87 -0.95 36 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 7.03 -0.92 36 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 6.24 -0.89 36 0 12 0
27NOV26 42.00 C 5.53 5.53 5.53 5.50 -0.85 36 14 15 0
27NOV26 43.00 C 0.00 0.00 0.00 4.80 -0.82 36 0 15 0
27NOV26 44.00 C 0.00 0.00 0.00 4.17 -0.78 36 0 22 0
27NOV26 45.00 C 0.00 0.00 0.00 3.65 -0.76 37 0 45 0
27NOV26 46.00 C 0.00 0.00 0.00 3.12 -0.74 37 0 84 0
27NOV26 47.00 C 0.00 0.00 0.00 2.65 -0.66 37 0 50 0
27NOV26 48.00 C 0.00 0.00 0.00 2.24 -0.60 37 0 118 0
27NOV26 49.00 C 1.88 1.88 1.88 1.88 -0.55 37 9 171 0
27NOV26 50.00 C 0.00 0.00 0.00 1.58 -0.47 37 0 174 0
27NOV26 52.50 C 1.00 1.00 1.00 0.97 -0.35 37 1 100 +1
27NOV26 55.00 C 0.00 0.00 0.00 0.57 -0.24 36 0 46 0
27NOV26 57.50 C 0.00 0.00 0.00 0.33 -0.16 37 0 52 0
27NOV26 60.00 C 0.00 0.00 0.00 0.18 -0.11 36 0 100 0
27NOV26 62.50 C 0.00 0.00 0.00 0.10 -0.06 36 0 15 0
27NOV26 65.00 C 0.00 0.00 0.00 0.06 -0.03 37 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.03 -0.02 37 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.69 -0.81 44 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.86 -0.72 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.94 -0.69 44 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.04 -0.69 43 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.16 -0.60 42 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.32 -0.61 40 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.30 -0.88 36 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.56 -0.84 36 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 5.86 -0.82 36 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 5.23 -0.76 36 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 4.63 -0.73 36 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 4.16 -0.74 37 0 10 0
30DEC26 46.00 C 0.00 0.00 0.00 3.66 -0.70 37 0 28 0
30DEC26 47.00 C 0.00 0.00 0.00 3.19 -0.67 37 0 41 0
30DEC26 48.00 C 0.00 0.00 0.00 2.79 -0.60 37 0 33 0
30DEC26 49.00 C 0.00 0.00 0.00 2.43 -0.55 37 0 45 0
30DEC26 50.00 C 0.00 0.00 0.00 2.12 -0.48 37 0 276 0
30DEC26 52.50 C 0.00 0.00 0.00 1.47 -0.36 37 0 135 0
30DEC26 55.00 C 0.00 0.00 0.00 0.99 -0.28 37 0 1,066 0
30DEC26 57.50 C 0.00 0.00 0.00 0.65 -0.22 37 0 25 0
30DEC26 60.00 C 0.00 0.00 0.00 0.42 -0.16 37 0 65 0
30DEC26 62.50 C 0.00 0.00 0.00 0.27 -0.11 37 0 29 0
30DEC26 65.00 C 0.00 0.00 0.00 0.17 -0.08 37 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.11 -0.05 37 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.07 -0.03 37 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.04 -0.02 36 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 42 0 4 0
30MAR27 34.00 C 0.00 0.00 0.00 13.10 -0.74 41 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.25 -0.79 41 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.52 -0.61 41 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.72 -0.61 40 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.96 -0.72 40 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 9.23 -0.73 39 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.55 -0.71 39 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.66 -0.94 37 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 7.07 -0.90 37 0 20 0
30MAR27 43.00 C 0.00 0.00 0.00 6.69 -0.59 38 0 30 0
30MAR27 44.00 C 0.00 0.00 0.00 6.15 -0.73 38 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 5.65 -0.71 38 0 1,038 0
30MAR27 46.00 C 0.00 0.00 0.00 5.17 -0.68 38 0 1,040 0
30MAR27 47.00 C 0.00 0.00 0.00 4.73 -0.65 38 0 68 0
30MAR27 48.00 C 0.00 0.00 0.00 4.30 -0.64 38 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 3.95 -0.56 38 0 138 0
30MAR27 50.00 C 0.00 0.00 0.00 3.59 -0.55 38 0 236 0
30MAR27 52.50 C 0.00 0.00 0.00 2.82 -0.47 37 0 259 0
30MAR27 55.00 C 0.00 0.00 0.00 2.20 -0.39 37 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 1.70 -0.34 37 0 20 0
30MAR27 60.00 C 0.00 0.00 0.00 1.30 -0.30 37 0 1,250 0
30MAR27 62.50 C 0.00 0.00 0.00 1.00 -0.24 37 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.76 -0.18 37 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 0.57 -0.16 37 0 20 0
30MAR27 70.00 C 0.00 0.00 0.00 0.43 -0.13 37 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 0.33 -0.09 37 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.24 -0.09 37 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.18 -0.06 37 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 13.47 -0.90 37 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 13.09 -0.91 41 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 12.31 -0.94 40 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 11.59 -0.87 40 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 10.96 -0.68 40 0 2 0
29JUN27 39.00 C 0.00 0.00 0.00 10.30 -0.67 40 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.66 -0.67 39 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 9.07 -0.67 39 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 8.49 -0.61 39 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 7.93 -0.59 39 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 7.40 -0.74 38 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 6.90 -0.74 38 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 6.47 -0.67 38 0 300 0
29JUN27 47.00 C 0.00 0.00 0.00 6.03 -0.65 38 0 300 0
29JUN27 48.00 C 0.00 0.00 0.00 5.61 -0.64 38 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 5.22 -0.61 38 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 4.88 -0.47 38 0 16 0
29JUN27 52.50 C 0.00 0.00 0.00 4.05 -0.51 38 0 30 0
29JUN27 55.00 C 0.00 0.00 0.00 3.36 -0.46 38 0 94 0
29JUN27 57.50 C 0.00 0.00 0.00 2.79 -0.38 38 0 15 0
29JUN27 60.00 C 0.00 0.00 0.00 2.28 -0.36 38 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 1.88 -0.31 38 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.55 -0.24 38 0 30 0
29JUN27 67.50 C 0.00 0.00 0.00 1.25 -0.24 38 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.03 -0.15 38 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.83 -0.18 38 0 2 0
29JUN27 75.00 C 1.00 1.00 1.00 0.69 -0.13 38 4 21 0
29SEP27 37.00 C 0.00 0.00 0.00 12.39 -0.81 39 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 11.77 -0.81 39 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 11.17 -0.78 39 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 10.61 -0.75 39 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 10.06 -0.75 39 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 9.23 -1.03 37 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 8.77 -0.66 38 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 8.31 -0.66 38 0 14 0
29SEP27 45.00 C 0.00 0.00 0.00 7.85 -0.66 38 0 24 0
29SEP27 46.00 C 0.00 0.00 0.00 7.43 -0.62 38 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 7.04 -0.59 38 0 30 0
29SEP27 48.00 C 0.00 0.00 0.00 6.66 -0.58 38 0 15 0
29SEP27 49.00 C 0.00 0.00 0.00 6.27 -0.59 38 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 5.93 -0.54 38 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 5.15 -0.51 38 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 4.46 -0.43 38 0 15 0
29SEP27 57.50 C 0.00 0.00 0.00 3.83 -0.44 39 0 16 0
29SEP27 60.00 C 0.00 0.00 0.00 3.43 -0.37 39 0 15 0
29SEP27 62.50 C 0.00 0.00 0.00 2.93 -0.37 39 0 1 0
29SEP27 65.00 C 0.00 0.00 0.00 2.55 -0.29 39 0 6 0
29SEP27 67.50 C 0.00 0.00 0.00 2.18 -0.29 39 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 1.89 -0.23 39 0 1 0
29SEP27 72.50 C 0.00 0.00 0.00 1.62 -0.23 39 0 0 0
TOTAL CALL 282 15,124 +79
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 69 0 54 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 63 0 11 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 58 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 47 0 8 0
29SEP26 38.00 P 0.03 0.03 0.03 0.01 0.00 42 1 75 -1
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 0.02 0.00 36 0 120 0
29SEP26 41.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 95 0
29SEP26 42.00 P 0.14 0.14 0.14 0.09 +0.02 34 10 185 0
29SEP26 43.00 P 0.19 0.24 0.19 0.20 +0.05 34 6 360 +6
29SEP26 44.00 P 0.00 0.00 0.00 0.38 +0.12 34 0 476 0
29SEP26 45.00 P 0.55 0.55 0.55 0.67 +0.19 34 4 949 +4
29SEP26 46.00 P 0.85 0.98 0.85 1.06 +0.30 33 18 319 -8
29SEP26 47.00 P 1.27 1.53 1.27 1.60 +0.43 34 45 1,051 -10
29SEP26 48.00 P 1.83 2.32 1.83 2.24 +0.56 33 30 334 +15
29SEP26 49.00 P 3.08 3.08 3.08 3.01 +0.63 33 2 394 0
29SEP26 50.00 P 0.00 0.00 0.00 3.86 +0.74 33 0 389 0
29SEP26 52.50 P 6.24 6.24 6.24 6.40 +1.11 50 3 117 -3
29SEP26 55.00 P 0.00 0.00 0.00 8.70 +1.00 0 0 70 0
29SEP26 57.50 P 0.00 0.00 0.00 11.20 +1.00 0 0 0 -10
29SEP26 60.00 P 0.00 0.00 0.00 13.70 +1.00 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.20 +1.00 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.70 +1.00 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.20 +1.00 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.70 +1.00 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.20 +1.00 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.71 +1.01 105 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 31.20 +1.00 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 33.70 +1.00 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 36.20 +1.00 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 38.70 +1.00 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 41.20 +1.00 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 36 0 19 0
29OCT26 35.00 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 10 0
29OCT26 37.00 P 0.00 0.00 0.00 0.07 +0.02 36 0 16 0
29OCT26 38.00 P 0.00 0.00 0.00 0.12 +0.04 36 0 29 0
29OCT26 39.00 P 0.22 0.22 0.22 0.20 +0.07 36 5 17 0
29OCT26 40.00 P 0.35 0.36 0.35 0.31 +0.10 36 20 43 +20
29OCT26 41.00 P 0.00 0.00 0.00 0.47 +0.14 36 0 73 0
29OCT26 42.00 P 0.64 0.66 0.64 0.67 +0.18 36 3 91 +3
29OCT26 43.00 P 0.00 0.00 0.00 0.91 +0.22 36 0 67 0
29OCT26 44.00 P 1.10 1.23 1.10 1.22 +0.25 35 6 158 0
29OCT26 45.00 P 1.33 1.61 1.33 1.61 +0.31 35 33 263 +32
29OCT26 46.00 P 2.05 2.05 2.05 2.06 +0.38 35 2 198 0
29OCT26 47.00 P 2.65 2.68 2.65 2.54 +0.40 34 14 209 0
29OCT26 48.00 P 2.78 2.78 2.78 3.20 +0.63 35 10 153 +10
29OCT26 49.00 P 0.00 0.00 0.00 3.87 +0.53 36 0 82 0
29OCT26 50.00 P 0.00 0.00 0.00 4.58 +0.57 35 0 42 0
29OCT26 52.50 P 0.00 0.00 0.00 6.59 +0.81 35 0 69 0
29OCT26 55.00 P 0.00 0.00 0.00 8.84 +0.91 36 0 14 0
29OCT26 57.50 P 0.00 0.00 0.00 11.33 +0.96 42 0 15 0
29OCT26 60.00 P 0.00 0.00 0.00 13.77 +0.95 45 0 8 0
29OCT26 62.50 P 0.00 0.00 0.00 16.20 +0.95 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 18.70 +1.00 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 21.20 +1.00 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 23.70 +1.00 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 26.20 +1.00 0 0 0 0
27NOV26 36.00 P 0.29 0.29 0.29 0.22 +0.03 37 2 13 +2
27NOV26 37.00 P 0.00 0.00 0.00 0.32 +0.05 36 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.46 +0.08 37 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.63 +0.10 37 0 2 0
27NOV26 40.00 P 0.00 0.00 0.00 0.84 +0.12 37 0 14 0
27NOV26 41.00 P 1.11 1.11 1.10 1.10 +0.15 37 20 47 +16
27NOV26 42.00 P 0.00 0.00 0.00 1.34 +0.13 36 0 14 0
27NOV26 43.00 P 0.00 0.00 0.00 1.76 +0.25 36 0 32 0
27NOV26 44.00 P 0.00 0.00 0.00 2.16 +0.31 36 0 82 0
27NOV26 45.00 P 0.00 0.00 0.00 2.60 +0.36 36 0 74 0
27NOV26 46.00 P 3.17 3.17 3.17 3.10 +0.42 36 15 83 +4
27NOV26 47.00 P 0.00 0.00 0.00 3.65 +0.47 36 0 97 0
27NOV26 48.00 P 0.00 0.00 0.00 4.25 +0.51 35 0 99 0
27NOV26 49.00 P 0.00 0.00 0.00 5.00 +0.67 36 0 177 0
27NOV26 50.00 P 0.00 0.00 0.00 5.70 +0.57 36 0 97 0
27NOV26 52.50 P 0.00 0.00 0.00 7.66 +0.70 36 0 60 0
27NOV26 55.00 P 0.00 0.00 0.00 9.67 +0.58 33 0 29 0
27NOV26 57.50 P 0.00 0.00 0.00 11.92 +0.69 31 0 14 0
27NOV26 60.00 P 0.00 0.00 0.00 14.40 +0.84 35 0 14 0
27NOV26 62.50 P 0.00 0.00 0.00 16.93 +1.07 42 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 19.36 +1.12 43 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 21.80 +0.96 43 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 24.26 +0.94 44 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 26.70 +0.90 37 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.23 +0.04 37 0 10 0
30DEC26 35.00 P 0.00 0.00 0.00 0.32 +0.05 36 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.44 +0.06 37 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 0.57 +0.06 36 0 63 0
30DEC26 38.00 P 0.00 0.00 0.00 0.78 +0.13 37 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 1.00 +0.13 37 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 1.27 +0.17 37 0 20 0
30DEC26 41.00 P 0.00 0.00 0.00 1.55 +0.19 36 0 16 0
30DEC26 42.00 P 0.00 0.00 0.00 1.87 +0.22 36 0 42 0
30DEC26 43.00 P 0.00 0.00 0.00 2.24 +0.26 36 0 1,027 0
30DEC26 44.00 P 0.00 0.00 0.00 2.66 +0.32 36 0 21 0
30DEC26 45.00 P 0.00 0.00 0.00 3.13 +0.38 36 0 64 0
30DEC26 46.00 P 0.00 0.00 0.00 3.64 +0.43 36 0 61 0
30DEC26 47.00 P 0.00 0.00 0.00 4.21 +0.48 36 0 42 0
30DEC26 48.00 P 0.00 0.00 0.00 4.81 +0.52 35 0 25 0
30DEC26 49.00 P 0.00 0.00 0.00 5.52 +0.64 36 0 90 0
30DEC26 50.00 P 0.00 0.00 0.00 6.22 +0.57 36 0 42 0
30DEC26 52.50 P 0.00 0.00 0.00 8.09 +0.67 36 0 55 0
30DEC26 55.00 P 0.00 0.00 0.00 10.00 +0.57 34 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 12.18 +0.61 34 0 13 0
30DEC26 60.00 P 0.00 0.00 0.00 14.44 +0.63 32 0 26 0
30DEC26 62.50 P 0.00 0.00 0.00 16.93 +0.69 36 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.36 +0.84 37 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.80 +0.88 37 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.26 +0.90 38 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.70 +0.89 33 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 29.19 +1.02 36 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 31.67 +1.00 35 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 34.16 +1.01 38 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 36.64 +1.01 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 39.13 +1.01 35 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 41.62 +1.01 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.72 +0.07 37 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.90 +0.09 37 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 1.11 +0.10 37 0 18 0
30MAR27 37.00 P 0.00 0.00 0.00 1.35 +0.13 37 0 4 0
30MAR27 38.00 P 0.00 0.00 0.00 1.62 +0.16 37 0 16 0
30MAR27 39.00 P 0.00 0.00 0.00 1.88 +0.16 37 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 2.14 +0.15 36 0 1,252 0
30MAR27 41.00 P 2.52 2.52 2.52 2.52 +0.20 36 8 23 0
30MAR27 42.00 P 0.00 0.00 0.00 2.92 +0.24 36 0 20 0
30MAR27 43.00 P 0.00 0.00 0.00 3.32 +0.28 36 0 46 0
30MAR27 44.00 P 0.00 0.00 0.00 3.95 +0.43 37 0 282 0
30MAR27 45.00 P 0.00 0.00 0.00 4.27 +0.35 36 0 1,017 0
30MAR27 46.00 P 0.00 0.00 0.00 4.78 +0.37 36 0 1,098 0
30MAR27 47.00 P 0.00 0.00 0.00 5.34 +0.41 36 0 57 0
30MAR27 48.00 P 0.00 0.00 0.00 5.93 +0.44 36 0 40 0
30MAR27 49.00 P 0.00 0.00 0.00 6.57 +0.49 36 0 43 0
30MAR27 50.00 P 0.00 0.00 0.00 7.23 +0.54 36 0 33 0
30MAR27 52.50 P 0.00 0.00 0.00 8.94 +0.56 35 0 63 0
30MAR27 55.00 P 0.00 0.00 0.00 10.86 +0.49 35 0 45 0
30MAR27 57.50 P 0.00 0.00 0.00 12.89 +0.54 35 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.02 +0.57 35 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.22 +0.59 34 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.49 +0.62 33 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.93 +0.73 35 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.26 +0.83 31 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 26.72 +0.78 31 0 1 0
30MAR27 75.00 P 0.00 0.00 0.00 29.19 +0.81 31 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 31.67 +0.85 32 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 1.27 +0.11 38 0 8 0
29JUN27 35.00 P 0.00 0.00 0.00 1.50 +0.12 38 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 1.76 +0.13 38 0 5 0
29JUN27 37.00 P 0.00 0.00 0.00 2.01 +0.12 37 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 2.32 +0.15 37 0 2 0
29JUN27 39.00 P 0.00 0.00 0.00 2.63 +0.16 37 0 2 0
29JUN27 40.00 P 0.00 0.00 0.00 2.94 +0.18 37 0 5 0
29JUN27 41.00 P 0.00 0.00 0.00 3.38 +0.25 37 0 14 0
29JUN27 42.00 P 0.00 0.00 0.00 3.78 +0.26 37 0 10 0
29JUN27 43.00 P 0.00 0.00 0.00 4.23 +0.31 37 0 4 0
29JUN27 44.00 P 0.00 0.00 0.00 4.71 +0.34 37 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 5.19 +0.35 36 0 11 0
29JUN27 46.00 P 0.00 0.00 0.00 5.72 +0.38 36 0 320 0
29JUN27 47.00 P 0.00 0.00 0.00 6.28 +0.41 36 0 311 0
29JUN27 48.00 P 0.00 0.00 0.00 6.86 +0.44 36 0 20 0
29JUN27 49.00 P 0.00 0.00 0.00 7.47 +0.33 36 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 8.12 +0.49 36 0 4 0
29JUN27 52.50 P 0.00 0.00 0.00 9.79 +0.39 36 0 45 0
29JUN27 55.00 P 0.00 0.00 0.00 11.62 +0.43 36 0 26 0
29JUN27 57.50 P 0.00 0.00 0.00 13.57 +0.49 36 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 15.67 +0.58 36 0 15 0
29JUN27 62.50 P 0.00 0.00 0.00 17.76 +0.56 36 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 19.94 +0.60 35 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 22.28 +0.91 36 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 24.68 +0.87 37 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 27.03 +0.89 37 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 29.42 +0.92 37 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 2.93 +0.21 40 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 3.29 +0.21 40 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 3.68 +0.24 40 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 4.12 +0.27 40 0 4 0
29SEP27 41.00 P 0.00 0.00 0.00 4.56 +0.27 40 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 5.01 +0.28 40 0 15 0
29SEP27 43.00 P 0.00 0.00 0.00 5.53 +0.34 40 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 6.05 +0.35 40 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 6.57 +0.34 40 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 7.14 +0.39 40 0 16 0
29SEP27 47.00 P 0.00 0.00 0.00 7.74 +0.42 40 0 15 0
29SEP27 48.00 P 0.00 0.00 0.00 8.35 +0.43 41 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 8.96 +0.43 41 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 9.62 +0.48 41 0 30 0
29SEP27 52.50 P 0.00 0.00 0.00 11.33 +0.51 41 0 45 0
29SEP27 55.00 P 0.00 0.00 0.00 13.17 +0.60 41 0 30 0
29SEP27 57.50 P 0.00 0.00 0.00 14.64 +0.60 39 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 16.61 +0.66 39 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 18.63 +0.68 39 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 20.76 +0.75 39 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 22.92 +0.76 39 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 25.16 +0.82 39 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 27.43 +0.83 39 0 0 0
TOTAL PUT 257 14,359 +80
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$ 39.440
29SEP26 30.00 C 0.00 0.00 0.00 9.70 -0.09 98 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.70 -0.09 88 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.70 -0.08 79 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 6.67 -0.11 67 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.48 -0.31 25 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.49 -0.31 27 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 3.53 -0.30 29 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 2.62 -0.30 29 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 1.82 -0.28 29 0 45 0
29SEP26 39.00 C 0.00 0.00 0.00 1.17 -0.24 29 0 38 0
29SEP26 40.00 C 0.80 0.80 0.69 0.66 -0.23 28 16 77 +16
29SEP26 41.00 C 0.42 0.48 0.42 0.35 -0.13 29 60 79 +15
29SEP26 42.00 C 0.18 0.18 0.16 0.17 -0.08 29 61 176 +57
29SEP26 43.00 C 0.00 0.00 0.00 0.08 -0.05 30 0 62 0
29SEP26 44.00 C 0.00 0.00 0.00 0.03 -0.03 29 0 928 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 1,053 0
29SEP26 46.00 C 0.03 0.04 0.03 0.01 0.00 33 229 195 +52
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 37 0 111 0
29SEP26 48.00 C 0.03 0.03 0.03 0.01 0.00 41 5 102 -5
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 45 0 112 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 49 0 95 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 57 0 32 0
29SEP26 55.00 C 0.01 0.01 0.01 0.01 0.00 66 1 89 -1
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 73 0 125 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 81 0 70 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 87 0 50 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 94 0 11 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 9.81 -0.07 57 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 8.82 -0.04 52 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 7.82 -0.08 47 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 6.83 -0.10 42 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 5.69 -0.30 30 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 4.80 -0.30 30 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 3.97 -0.29 30 0 6 0
29OCT26 37.00 C 0.00 0.00 0.00 3.21 -0.27 30 0 15 0
29OCT26 38.00 C 2.76 2.76 2.76 2.57 -0.22 31 15 30 +15
29OCT26 39.00 C 0.00 0.00 0.00 1.92 -0.26 29 0 15 0
29OCT26 40.00 C 1.49 1.49 1.49 1.48 -0.16 30 15 68 +15
29OCT26 41.00 C 0.00 0.00 0.00 1.07 -0.15 30 0 30 0
29OCT26 42.00 C 0.80 0.80 0.80 0.77 -0.12 30 6 38 +6
29OCT26 43.00 C 0.00 0.00 0.00 0.54 -0.09 30 0 108 0
29OCT26 44.00 C 0.45 0.45 0.45 0.38 -0.06 30 15 110 +15
29OCT26 45.00 C 0.00 0.00 0.00 0.25 -0.06 30 0 34 0
29OCT26 46.00 C 0.22 0.22 0.21 0.16 -0.05 30 6 178 +6
29OCT26 47.00 C 0.00 0.00 0.00 0.11 -0.03 31 0 78 0
29OCT26 48.00 C 0.00 0.00 0.00 0.07 -0.02 31 0 18 0
29OCT26 49.00 C 0.08 0.08 0.08 0.04 -0.02 30 3 23 0
29OCT26 50.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 45 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 9.90 -0.08 45 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 8.95 -0.08 43 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 8.00 -0.09 40 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 7.06 -0.09 37 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 5.99 -0.29 31 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 5.17 -0.28 31 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 4.41 -0.27 31 0 25 0
27NOV26 37.00 C 0.00 0.00 0.00 3.72 -0.25 31 0 9 0
27NOV26 38.00 C 3.31 3.31 3.31 3.12 -0.21 31 15 16 -3
27NOV26 39.00 C 0.00 0.00 0.00 2.56 -0.19 31 0 45 0
27NOV26 40.00 C 0.00 0.00 0.00 2.06 -0.13 31 0 36 0
27NOV26 41.00 C 0.00 0.00 0.00 1.65 -0.12 31 0 63 0
27NOV26 42.00 C 0.00 0.00 0.00 1.30 -0.11 31 0 54 0
27NOV26 43.00 C 0.00 0.00 0.00 1.01 -0.09 31 0 66 0
27NOV26 44.00 C 0.00 0.00 0.00 0.79 -0.08 31 0 28 0
27NOV26 45.00 C 0.00 0.00 0.00 0.61 -0.07 31 0 38 0
27NOV26 46.00 C 0.00 0.00 0.00 0.46 -0.07 31 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 0.34 -0.06 31 0 15 0
27NOV26 48.00 C 0.00 0.00 0.00 0.25 -0.05 31 0 62 0
27NOV26 49.00 C 0.00 0.00 0.00 0.18 -0.04 31 0 15 0
27NOV26 50.00 C 0.00 0.00 0.00 0.13 -0.03 31 0 1 0
27NOV26 52.50 C 0.00 0.00 0.00 0.06 -0.01 31 0 17 0
27NOV26 55.00 C 0.00 0.00 0.00 0.03 0.00 32 0 2 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.10 -0.09 42 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.16 -0.11 39 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.23 -0.12 37 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.35 -0.08 36 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.32 -0.28 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.55 -0.27 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 4.83 -0.27 31 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 4.17 -0.26 31 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 3.60 -0.21 31 0 30 0
30DEC26 39.00 C 0.00 0.00 0.00 3.05 -0.19 31 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 2.57 -0.17 31 0 47 0
30DEC26 41.00 C 0.00 0.00 0.00 2.14 -0.16 31 0 58 0
30DEC26 42.00 C 0.00 0.00 0.00 1.77 -0.13 31 0 19 0
30DEC26 43.00 C 0.00 0.00 0.00 1.47 -0.11 31 0 45 0
30DEC26 44.00 C 0.00 0.00 0.00 1.20 -0.11 31 0 39 0
30DEC26 45.00 C 0.00 0.00 0.00 0.98 -0.11 31 0 42 0
30DEC26 46.00 C 0.00 0.00 0.00 0.79 -0.11 31 0 75 0
30DEC26 47.00 C 0.00 0.00 0.00 0.63 -0.08 31 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 0.50 -0.08 31 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 0.37 -0.08 30 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 0.31 -0.06 31 0 13 0
30DEC26 52.50 C 0.00 0.00 0.00 0.16 -0.04 31 0 46 0
30DEC26 55.00 C 0.00 0.00 0.00 0.09 -0.02 31 0 7 0
30DEC26 57.50 C 0.00 0.00 0.00 0.05 -0.01 32 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 31 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 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30MAR27 30.00 C 0.00 0.00 0.00 10.66 -0.16 38 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.80 -0.18 37 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.97 -0.19 36 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.18 -0.19 35 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.43 -0.17 34 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.53 -0.25 32 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 5.89 -0.24 32 0 8 0
30MAR27 37.00 C 0.00 0.00 0.00 5.41 -0.21 33 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 4.81 -0.15 32 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.28 -0.21 32 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 3.80 -0.18 32 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 3.37 -0.17 32 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 2.98 -0.15 32 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 2.63 -0.14 32 0 15 0
30MAR27 44.00 C 0.00 0.00 0.00 2.31 -0.13 32 0 18 0
30MAR27 45.00 C 0.00 0.00 0.00 2.03 -0.12 32 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 1.78 -0.11 32 0 10 0
30MAR27 47.00 C 0.00 0.00 0.00 1.55 -0.12 32 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 1.34 -0.11 32 0 447 0
30MAR27 49.00 C 0.00 0.00 0.00 1.16 -0.10 32 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 0.98 -0.12 32 0 15 0
30MAR27 52.50 C 0.00 0.00 0.00 0.69 -0.07 32 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 0.47 -0.05 32 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 0.32 -0.03 32 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.21 -0.03 32 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.14 -0.02 32 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.09 -0.02 32 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 1 0
29JUN27 30.00 C 0.00 0.00 0.00 11.00 -0.29 37 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 10.19 -0.30 37 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 9.40 -0.34 36 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 8.66 -0.31 35 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 7.95 -0.31 35 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 7.28 -0.33 35 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 6.65 -0.30 34 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 6.07 -0.29 34 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 5.52 -0.28 34 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 5.01 -0.27 34 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 4.41 -0.30 33 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 4.10 -0.26 33 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 3.71 -0.25 33 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 3.33 -0.29 33 0 17 0
29JUN27 44.00 C 0.00 0.00 0.00 3.01 -0.22 33 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 2.70 -0.26 33 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 2.41 -0.23 33 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 2.17 -0.23 33 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 1.94 -0.22 33 0 16 0
29JUN27 49.00 C 0.00 0.00 0.00 1.73 -0.19 33 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 1.55 -0.19 33 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 1.13 -0.15 33 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.84 -0.12 33 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.61 -0.12 33 0 3 0
29JUN27 60.00 C 0.00 0.00 0.00 0.46 -0.09 33 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 0.35 -0.07 33 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 11.24 -0.28 37 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 10.46 -0.28 36 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 9.73 -0.27 35 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 9.02 -0.27 35 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 8.36 -0.25 35 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 7.74 -0.25 34 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 7.14 -0.23 34 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 6.60 -0.23 34 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 6.07 -0.23 34 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 5.60 -0.20 34 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 5.15 -0.20 34 0 2 0
29SEP27 41.00 C 0.00 0.00 0.00 4.71 -0.20 34 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 4.34 -0.18 33 0 6 0
29SEP27 43.00 C 0.00 0.00 0.00 3.98 -0.18 33 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 3.64 -0.16 33 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 3.34 -0.16 33 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 3.05 -0.16 33 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 2.78 -0.14 33 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 2.56 -0.12 33 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 2.27 -0.12 33 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 2.05 -0.13 33 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 1.64 -0.10 33 0 0 0
29SEP27 55.00 C 1.66 1.66 1.66 1.30 -0.08 33 1 1 +1
TOTAL CALL 448 6,108 +189
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 51 0 22 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 45 0 82 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 39 0 85 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 33 0 136 0
29SEP26 35.00 P 0.00 0.00 0.00 0.02 0.00 31 0 56 0
29SEP26 36.00 P 0.00 0.00 0.00 0.05 0.00 29 0 127 0
29SEP26 37.00 P 0.16 0.19 0.13 0.15 +0.01 29 89 124 -36
29SEP26 38.00 P 0.26 0.38 0.26 0.35 +0.03 29 57 137 +21
29SEP26 39.00 P 0.68 0.69 0.68 0.67 +0.03 29 184 334 +75
29SEP26 40.00 P 0.00 0.00 0.00 1.16 +0.09 28 0 87 0
29SEP26 41.00 P 0.00 0.00 0.00 1.88 +0.17 29 0 133 0
29SEP26 42.00 P 0.00 0.00 0.00 2.69 +0.21 29 0 526 0
29SEP26 43.00 P 0.00 0.00 0.00 3.60 +0.25 29 0 137 0
29SEP26 44.00 P 0.00 0.00 0.00 4.57 +0.29 30 0 948 0
29SEP26 45.00 P 0.00 0.00 0.00 5.56 +0.30 0 0 829 0
29SEP26 46.00 P 0.00 0.00 0.00 6.56 +0.30 0 0 18 0
29SEP26 47.00 P 0.00 0.00 0.00 7.56 +0.30 0 0 29 0
29SEP26 48.00 P 0.00 0.00 0.00 8.56 +0.30 0 0 2 0
29SEP26 49.00 P 0.00 0.00 0.00 9.56 +0.30 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.56 +0.30 0 0 7 0
29SEP26 52.50 P 0.00 0.00 0.00 13.06 +0.29 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 15.56 +0.30 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 18.06 +0.30 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 20.56 +0.30 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 23.06 +0.30 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 25.56 +0.30 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 28.06 +0.30 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 30.56 +0.30 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 33.06 +0.30 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 35.56 +0.30 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 38.06 +0.30 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 29 0 104 0
29OCT26 32.00 P 0.00 0.00 0.00 0.04 0.00 31 0 4 0
29OCT26 33.00 P 0.00 0.00 0.00 0.07 0.00 30 0 24 0
29OCT26 34.00 P 0.00 0.00 0.00 0.13 0.00 30 0 55 0
29OCT26 35.00 P 0.00 0.00 0.00 0.25 +0.02 30 0 62 0
29OCT26 36.00 P 0.00 0.00 0.00 0.42 +0.02 30 0 57 0
29OCT26 37.00 P 0.68 0.68 0.68 0.66 +0.04 30 1 51 0
29OCT26 38.00 P 0.00 0.00 0.00 0.99 +0.05 30 0 72 0
29OCT26 39.00 P 0.00 0.00 0.00 1.40 +0.07 30 0 57 0
29OCT26 40.00 P 0.00 0.00 0.00 1.90 +0.08 30 0 111 0
29OCT26 41.00 P 2.30 2.49 2.30 2.50 +0.12 30 37 123 +23
29OCT26 42.00 P 0.00 0.00 0.00 3.20 +0.16 30 0 67 0
29OCT26 43.00 P 0.00 0.00 0.00 3.98 +0.19 30 0 100 0
29OCT26 44.00 P 0.00 0.00 0.00 4.81 +0.22 30 0 70 0
29OCT26 45.00 P 0.00 0.00 0.00 5.70 +0.24 30 0 110 0
29OCT26 46.00 P 0.00 0.00 0.00 6.63 +0.27 30 0 30 0
29OCT26 47.00 P 0.00 0.00 0.00 7.58 +0.27 30 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 8.56 +0.25 0 0 7 0
29OCT26 49.00 P 0.00 0.00 0.00 9.56 +0.30 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 10.56 +0.30 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 13.06 +0.29 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 15.56 +0.30 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 18.06 +0.30 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 20.56 +0.30 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 23.06 +0.30 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.08 0.00 31 0 2 0
27NOV26 32.00 P 0.00 0.00 0.00 0.14 +0.01 31 0 11 0
27NOV26 33.00 P 0.00 0.00 0.00 0.23 +0.01 31 0 37 0
27NOV26 34.00 P 0.00 0.00 0.00 0.36 +0.02 31 0 1 0
27NOV26 35.00 P 0.00 0.00 0.00 0.54 +0.02 31 0 3 0
27NOV26 36.00 P 0.00 0.00 0.00 0.78 +0.03 31 0 16 0
27NOV26 37.00 P 0.00 0.00 0.00 1.09 +0.05 31 0 49 0
27NOV26 38.00 P 0.00 0.00 0.00 1.46 +0.06 31 0 34 0
27NOV26 39.00 P 1.71 1.73 1.71 1.89 +0.06 31 30 27 -1
27NOV26 40.00 P 0.00 0.00 0.00 2.39 +0.06 31 0 64 0
27NOV26 41.00 P 0.00 0.00 0.00 2.97 +0.11 31 0 26 0
27NOV26 42.00 P 0.00 0.00 0.00 3.64 +0.16 31 0 75 0
27NOV26 43.00 P 0.00 0.00 0.00 4.35 +0.17 31 0 90 0
27NOV26 44.00 P 0.00 0.00 0.00 5.13 +0.19 31 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 5.95 +0.21 31 0 21 0
27NOV26 46.00 P 0.00 0.00 0.00 6.82 +0.24 31 0 6 0
27NOV26 47.00 P 0.00 0.00 0.00 7.72 +0.25 31 0 13 0
27NOV26 48.00 P 0.00 0.00 0.00 8.64 +0.23 31 0 7 0
27NOV26 49.00 P 0.00 0.00 0.00 9.60 +0.25 31 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 10.57 +0.25 31 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 13.06 +0.29 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 15.56 +0.30 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 18.06 +0.30 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 20.56 +0.30 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 23.06 +0.30 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.12 0.00 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.18 0.00 31 0 2 0
30DEC26 32.00 P 0.00 0.00 0.00 0.28 0.00 31 0 26 0
30DEC26 33.00 P 0.40 0.40 0.40 0.42 +0.01 31 3 25 +3
30DEC26 34.00 P 0.00 0.00 0.00 0.60 +0.01 31 0 25 0
30DEC26 35.00 P 0.00 0.00 0.00 0.84 +0.03 31 0 5 0
30DEC26 36.00 P 0.00 0.00 0.00 1.11 +0.03 31 0 301 0
30DEC26 37.00 P 0.00 0.00 0.00 1.43 +0.05 31 0 102 0
30DEC26 38.00 P 1.79 1.79 1.79 1.82 +0.05 31 7 66 0
30DEC26 39.00 P 0.00 0.00 0.00 2.27 +0.08 31 0 40 0
30DEC26 40.00 P 0.00 0.00 0.00 2.78 +0.09 31 0 33 0
30DEC26 41.00 P 0.00 0.00 0.00 3.36 +0.11 31 0 30 0
30DEC26 42.00 P 0.00 0.00 0.00 4.01 +0.13 31 0 8 0
30DEC26 43.00 P 0.00 0.00 0.00 4.70 +0.15 31 0 40 0
30DEC26 44.00 P 0.00 0.00 0.00 5.44 +0.18 31 0 7 0
30DEC26 45.00 P 0.00 0.00 0.00 6.22 +0.19 31 0 43 0
30DEC26 46.00 P 0.00 0.00 0.00 6.89 +0.05 28 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 7.72 +0.05 27 0 25 0
30DEC26 48.00 P 0.00 0.00 0.00 8.64 +0.09 27 0 15 0
30DEC26 49.00 P 0.00 0.00 0.00 9.70 +0.25 31 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 10.64 +0.26 31 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 13.06 +0.25 0 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 15.56 +0.29 0 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 18.06 +0.30 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 20.56 +0.30 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 23.06 +0.30 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 25.56 +0.30 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 28.06 +0.30 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 30.56 +0.30 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 33.06 +0.30 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.44 +0.01 32 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.59 +0.01 32 0 5 0
30MAR27 32.00 P 0.00 0.00 0.00 0.79 +0.02 32 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 1.02 +0.04 32 0 38 0
30MAR27 34.00 P 0.00 0.00 0.00 1.28 +0.04 32 0 14 0
30MAR27 35.00 P 0.00 0.00 0.00 1.58 +0.03 32 0 46 0
30MAR27 36.00 P 0.00 0.00 0.00 1.91 +0.02 32 0 48 0
30MAR27 37.00 P 0.00 0.00 0.00 2.28 +0.12 32 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 2.70 +0.06 32 0 13 0
30MAR27 39.00 P 0.00 0.00 0.00 3.17 +0.08 31 0 5 0
30MAR27 40.00 P 0.00 0.00 0.00 3.68 +0.09 31 0 861 0
30MAR27 41.00 P 0.00 0.00 0.00 4.23 +0.09 31 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 4.85 +0.14 31 0 11 0
30MAR27 43.00 P 0.00 0.00 0.00 5.50 +0.15 31 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 6.19 +0.16 31 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 6.80 +0.06 30 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 7.55 +0.06 30 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 8.33 +0.06 30 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 9.14 +0.07 30 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 9.96 +0.06 29 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 10.68 -0.19 26 0 3 0
30MAR27 52.50 P 0.00 0.00 0.00 13.26 +0.32 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 15.62 +0.31 32 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 18.06 +0.29 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 20.56 +0.30 0 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 23.06 +0.30 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 25.56 +0.30 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 28.06 +0.30 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 30.56 +0.30 0 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 1.01 -0.03 33 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 1.23 -0.03 33 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 1.49 +0.02 33 0 3 0
29JUN27 33.00 P 0.00 0.00 0.00 1.77 -0.01 32 0 10 0
29JUN27 34.00 P 0.00 0.00 0.00 2.10 -0.05 32 0 1 0
29JUN27 35.00 P 0.00 0.00 0.00 2.56 +0.05 33 0 7 0
29JUN27 36.00 P 0.00 0.00 0.00 2.85 -0.02 32 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 3.32 0.00 32 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 3.88 +0.08 32 0 33 0
29JUN27 39.00 P 0.00 0.00 0.00 4.39 +0.09 32 0 16 0
29JUN27 40.00 P 0.00 0.00 0.00 4.85 +0.01 32 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 5.53 +0.11 32 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 6.04 +0.04 31 0 26 0
29JUN27 43.00 P 0.00 0.00 0.00 6.66 +0.04 31 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 7.34 +0.06 31 0 45 0
29JUN27 45.00 P 0.00 0.00 0.00 8.02 +0.06 31 0 35 0
29JUN27 46.00 P 0.00 0.00 0.00 8.73 +0.09 30 0 37 0
29JUN27 47.00 P 0.00 0.00 0.00 9.47 +0.09 30 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 10.21 +0.09 30 0 5 0
29JUN27 49.00 P 0.00 0.00 0.00 10.99 +0.12 29 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 11.78 +0.12 29 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 13.83 +0.16 28 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 15.94 +0.18 25 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 18.12 +0.16 14 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 20.99 +0.69 33 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 23.33 +0.56 33 0 0 0
29SEP27 30.00 P 1.25 1.25 1.25 1.35 +0.01 33 10 10 +10
29SEP27 31.00 P 0.00 0.00 0.00 1.60 +0.02 32 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 1.88 -0.01 32 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 2.21 +0.06 32 0 1 0
29SEP27 34.00 P 0.00 0.00 0.00 2.57 +0.07 32 0 2 0
29SEP27 35.00 P 0.00 0.00 0.00 2.96 +0.06 32 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 3.38 +0.07 32 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 3.85 +0.08 32 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 4.33 +0.09 32 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 4.86 +0.11 32 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 5.41 +0.11 32 0 1 0
29SEP27 41.00 P 5.75 5.75 5.75 5.97 +0.12 31 1 1 +1
29SEP27 42.00 P 0.00 0.00 0.00 6.59 +0.13 31 0 1 0
29SEP27 43.00 P 0.00 0.00 0.00 7.21 +0.13 31 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 7.86 +0.15 31 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 8.54 +0.15 31 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 9.23 +0.15 31 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 9.94 +0.17 30 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 10.69 +0.18 30 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 11.44 +0.18 30 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 12.20 +0.19 30 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 14.20 +0.20 29 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 16.27 +0.18 27 0 0 0
TOTAL PUT 419 7,748 +96
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$ 28.680
18SEP26 19.25 C 0.00 0.00 0.00 9.43 -0.67 0 0 0 0
18SEP26 19.50 C 0.00 0.00 0.00 9.18 -0.67 0 0 0 0
18SEP26 19.75 C 0.00 0.00 0.00 8.93 -0.67 0 0 0 0
18SEP26 20.00 C 0.00 0.00 0.00 8.68 -0.67 0 0 0 0
18SEP26 20.50 C 0.00 0.00 0.00 8.19 -0.66 143 0 0 0
18SEP26 21.00 C 0.00 0.00 0.00 7.69 -0.66 133 0 0 0
18SEP26 21.50 C 0.00 0.00 0.00 7.19 -0.66 124 0 0 0
18SEP26 22.00 C 0.00 0.00 0.00 6.69 -0.66 114 0 0 0
18SEP26 22.50 C 0.00 0.00 0.00 6.19 -0.66 105 0 0 0
18SEP26 23.00 C 0.00 0.00 0.00 5.69 -0.66 96 0 0 0
18SEP26 23.50 C 0.00 0.00 0.00 5.19 -0.66 88 0 0 0
18SEP26 24.00 C 0.00 0.00 0.00 4.69 -0.66 79 0 0 0
18SEP26 24.50 C 0.00 0.00 0.00 4.19 -0.66 70 0 0 0
18SEP26 25.00 C 0.00 0.00 0.00 3.69 -0.66 62 0 0 0
18SEP26 25.50 C 0.00 0.00 0.00 3.19 -0.67 54 0 0 0
18SEP26 26.00 C 0.00 0.00 0.00 2.71 -0.66 61 0 0 0
18SEP26 26.50 C 0.00 0.00 0.00 2.23 -0.66 58 0 0 0
18SEP26 27.00 C 0.00 0.00 0.00 1.80 -0.63 62 0 0 0
18SEP26 27.50 C 0.00 0.00 0.00 1.36 -0.70 57 0 0 0
18SEP26 28.00 C 1.11 1.27 1.01 1.00 -0.64 58 378 196 -34
18SEP26 28.50 C 0.00 0.00 0.00 0.72 -0.56 60 0 64 0
18SEP26 29.00 C 0.00 0.00 0.00 0.48 -0.48 59 0 75 0
18SEP26 29.50 C 0.00 0.00 0.00 0.31 -0.39 60 0 0 0
18SEP26 30.00 C 0.00 0.00 0.00 0.19 -0.30 60 0 20 0
18SEP26 30.50 C 0.00 0.00 0.00 0.11 -0.22 60 0 0 0
18SEP26 31.00 C 0.00 0.00 0.00 0.06 -0.16 60 0 0 0
18SEP26 31.50 C 0.00 0.00 0.00 0.03 -0.11 60 0 0 0
18SEP26 32.00 C 0.00 0.00 0.00 0.02 -0.07 63 0 0 0
18SEP26 32.50 C 0.00 0.00 0.00 0.01 -0.04 64 0 10 0
18SEP26 33.00 C 0.00 0.00 0.00 0.01 -0.02 70 0 0 0
18SEP26 33.50 C 0.00 0.00 0.00 0.01 -0.01 77 0 0 0
18SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
18SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
18SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
18SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
18SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
18SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
18SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
18SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
18SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
18SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
18SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
18SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
25SEP26 19.25 C 0.00 0.00 0.00 9.45 -0.66 90 0 0 0
25SEP26 19.50 C 0.00 0.00 0.00 9.20 -0.66 87 0 0 0
25SEP26 19.75 C 0.00 0.00 0.00 8.95 -0.66 84 0 0 0
25SEP26 20.00 C 0.00 0.00 0.00 8.70 -0.66 81 0 0 0
25SEP26 20.50 C 0.00 0.00 0.00 8.20 -0.66 74 0 0 0
25SEP26 21.00 C 0.00 0.00 0.00 7.70 -0.66 68 0 0 0
25SEP26 21.50 C 0.00 0.00 0.00 7.20 -0.66 63 0 0 0
25SEP26 22.00 C 0.00 0.00 0.00 6.70 -0.66 57 0 0 0
25SEP26 22.50 C 0.00 0.00 0.00 6.20 -0.66 51 0 0 0
25SEP26 23.00 C 0.00 0.00 0.00 5.70 -0.66 45 0 0 0
25SEP26 23.50 C 0.00 0.00 0.00 5.21 -0.66 54 0 0 0
25SEP26 24.00 C 0.00 0.00 0.00 4.72 -0.66 54 0 0 0
25SEP26 24.50 C 0.00 0.00 0.00 4.23 -0.66 52 0 0 0
25SEP26 25.00 C 0.00 0.00 0.00 3.76 -0.65 53 0 0 0
25SEP26 25.50 C 0.00 0.00 0.00 3.30 -0.64 53 0 0 0
25SEP26 26.00 C 0.00 0.00 0.00 2.86 -0.62 53 0 0 0
25SEP26 26.50 C 0.00 0.00 0.00 2.44 -0.60 53 0 0 0
25SEP26 27.00 C 0.00 0.00 0.00 2.07 -0.56 54 0 0 0
25SEP26 27.50 C 0.00 0.00 0.00 1.69 -0.55 52 0 0 0
25SEP26 28.00 C 0.00 0.00 0.00 1.38 -0.56 52 0 0 0
25SEP26 28.50 C 0.00 0.00 0.00 1.10 -0.51 52 0 0 0
25SEP26 29.00 C 0.00 0.00 0.00 0.88 -0.44 53 0 14 0
25SEP26 29.50 C 0.00 0.00 0.00 0.68 -0.38 53 0 0 0
25SEP26 30.00 C 0.00 0.00 0.00 0.52 -0.32 53 0 0 0
25SEP26 30.50 C 0.00 0.00 0.00 0.39 -0.27 53 0 0 0
25SEP26 31.00 C 0.00 0.00 0.00 0.29 -0.22 54 0 0 0
25SEP26 31.50 C 0.00 0.00 0.00 0.20 -0.18 53 0 0 0
25SEP26 32.00 C 0.00 0.00 0.00 0.14 -0.15 53 0 0 0
25SEP26 32.50 C 0.00 0.00 0.00 0.10 -0.11 53 0 0 0
25SEP26 33.00 C 0.00 0.00 0.00 0.07 -0.08 53 0 0 0
25SEP26 33.50 C 0.00 0.00 0.00 0.05 -0.06 54 0 0 0
25SEP26 34.00 C 0.00 0.00 0.00 0.03 -0.05 53 0 0 0
25SEP26 34.50 C 0.00 0.00 0.00 0.02 -0.04 53 0 0 0
25SEP26 35.00 C 0.00 0.00 0.00 0.01 -0.03 52 0 0 0
25SEP26 35.50 C 0.00 0.00 0.00 0.01 -0.02 55 0 0 0
25SEP26 36.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
25SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
25SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
25SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
25SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
25SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
25SEP26 39.00 C 0.00 0.00 0.00 0.01 - 75 0 0 -
25SEP26 39.50 C 0.00 0.00 0.00 0.01 - 78 0 0 -
29SEP26 9.50 C 0.00 0.00 0.00 19.19 -0.66 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 18.94 -0.66 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 18.69 -0.66 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 18.19 -0.66 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 17.69 -0.66 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 17.19 -0.66 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 16.69 -0.66 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 16.19 -0.67 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 15.70 -0.66 147 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 15.20 -0.66 138 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 14.70 -0.66 130 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 14.20 -0.66 122 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 13.70 -0.66 114 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 13.20 -0.66 106 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 12.70 -0.66 98 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 12.20 -0.66 90 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 11.70 -0.66 79 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 11.20 -0.66 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.70 -0.66 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.20 -0.66 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.70 -0.66 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.20 -0.66 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.70 -0.66 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.70 -0.67 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.71 -0.66 53 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.72 -0.66 51 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.75 -0.80 52 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.81 -0.63 51 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.94 -0.60 51 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.17 -0.55 51 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 1.50 -0.50 50 0 28 0
29SEP26 29.00 C 0.00 0.00 0.00 1.00 -0.45 50 0 138 0
29SEP26 30.00 C 0.00 0.00 0.00 0.63 -0.34 50 0 58 0
29SEP26 31.00 C 0.00 0.00 0.00 0.39 -0.23 51 0 335 0
29SEP26 32.00 C 0.23 0.23 0.23 0.22 -0.16 51 100 396 +100
29SEP26 33.00 C 0.00 0.00 0.00 0.12 -0.10 51 0 342 0
29SEP26 34.00 C 0.00 0.00 0.00 0.06 -0.06 51 0 83 0
29SEP26 35.00 C 0.00 0.00 0.00 0.03 -0.04 51 0 212 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 -0.03 49 0 200 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 305 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 59 0 615 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 64 0 170 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 68 0 6 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 72 0 45 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 77 0 52 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 19.21 -0.67 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 18.97 -0.76 110 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 18.72 -0.76 106 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 18.22 -0.76 95 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 17.72 -0.76 68 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 17.22 -0.66 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 16.72 -0.66 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 16.23 -0.66 86 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 15.73 -0.77 78 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 15.23 -0.78 68 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 14.73 -0.66 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 14.23 -0.66 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 13.73 -0.67 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 13.24 -0.66 63 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 12.74 -0.66 57 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 12.24 -0.66 41 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 11.74 -0.66 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 11.25 -0.66 55 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 10.75 -0.80 50 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 10.26 -0.65 53 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 9.76 -0.80 49 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 9.43 -0.64 74 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 8.91 -0.70 68 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 7.94 -0.72 63 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 7.00 -0.75 59 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 6.07 -0.73 56 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 5.23 -0.67 55 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 4.34 -0.57 50 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 3.62 -0.53 50 0 13 0
29OCT26 27.00 C 0.00 0.00 0.00 2.98 -0.48 51 0 15 0
29OCT26 28.00 C 0.00 0.00 0.00 2.37 -0.48 49 0 17 0
29OCT26 29.00 C 0.00 0.00 0.00 1.91 -0.45 50 0 60 0
29OCT26 30.00 C 0.00 0.00 0.00 1.53 -0.38 51 0 265 0
29OCT26 31.00 C 0.00 0.00 0.00 1.18 -0.33 51 0 92 0
29OCT26 32.00 C 0.00 0.00 0.00 0.91 -0.27 51 0 22 0
29OCT26 33.00 C 0.00 0.00 0.00 0.71 -0.20 51 0 155 0
29OCT26 34.00 C 0.00 0.00 0.00 0.53 -0.17 51 0 98 0
29OCT26 35.00 C 0.00 0.00 0.00 0.39 -0.14 51 0 58 0
29OCT26 36.00 C 0.00 0.00 0.00 0.29 -0.10 51 0 225 0
29OCT26 37.00 C 0.00 0.00 0.00 0.21 -0.08 51 0 71 0
29OCT26 38.00 C 0.00 0.00 0.00 0.15 -0.06 51 0 15 0
29OCT26 39.00 C 0.00 0.00 0.00 0.11 -0.05 51 0 245 0
29OCT26 40.00 C 0.00 0.00 0.00 0.08 -0.03 51 0 135 0
29OCT26 41.00 C 0.00 0.00 0.00 0.06 -0.02 52 0 30 0
29OCT26 42.00 C 0.00 0.00 0.00 0.04 -0.02 51 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 0.03 -0.01 52 0 15 0
29OCT26 44.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 19.24 -0.66 84 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 18.99 -0.74 77 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 18.74 -0.74 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 18.24 -0.74 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 17.75 -0.73 75 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 17.25 -0.66 63 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 16.75 -0.66 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 16.26 -0.66 67 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 15.76 -0.74 58 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 15.26 -0.75 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 14.77 -0.66 59 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 14.27 -0.66 53 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 13.78 -0.66 57 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 13.28 -0.66 52 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 12.79 -0.66 54 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 12.30 -0.66 54 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 11.81 -0.66 54 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 11.32 -0.66 53 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 10.84 -0.71 53 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 10.36 -0.65 53 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 9.89 -0.67 54 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 9.43 -0.81 54 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 8.96 -0.82 53 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 8.06 -0.81 53 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 7.20 -0.61 53 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 6.39 -0.80 53 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 5.73 -0.64 56 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 5.07 -0.55 57 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 4.27 -0.64 53 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 3.71 -0.44 54 0 0 0
27NOV26 28.00 C 3.33 3.33 3.33 3.15 -0.54 53 15 75 +15
27NOV26 29.00 C 2.85 2.85 2.85 2.68 -0.47 53 15 693 0
27NOV26 30.00 C 0.00 0.00 0.00 2.30 -0.40 54 0 122 0
27NOV26 31.00 C 2.06 2.06 2.06 1.92 -0.38 54 29 134 +15
27NOV26 32.00 C 0.00 0.00 0.00 1.61 -0.33 54 0 60 0
27NOV26 33.00 C 0.00 0.00 0.00 1.37 -0.26 54 0 60 0
27NOV26 34.00 C 0.00 0.00 0.00 1.13 -0.23 54 0 75 0
27NOV26 35.00 C 0.00 0.00 0.00 0.93 -0.21 54 0 45 0
27NOV26 36.00 C 0.00 0.00 0.00 0.77 -0.17 54 0 105 0
27NOV26 37.00 C 0.00 0.00 0.00 0.63 -0.15 54 0 180 0
27NOV26 38.00 C 0.00 0.00 0.00 0.51 -0.13 54 0 275 0
27NOV26 39.00 C 0.00 0.00 0.00 0.42 -0.11 54 0 355 0
27NOV26 40.00 C 0.00 0.00 0.00 0.34 -0.09 54 0 274 0
27NOV26 41.00 C 0.00 0.00 0.00 0.27 -0.08 54 0 92 0
27NOV26 42.00 C 0.00 0.00 0.00 0.22 -0.07 54 0 30 0
27NOV26 43.00 C 0.00 0.00 0.00 0.18 -0.05 54 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.14 -0.05 54 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.11 -0.04 53 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.09 -0.03 54 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.07 -0.03 53 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.06 -0.02 54 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.05 -0.02 54 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.04 -0.01 54 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.02 -0.01 54 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 15 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 19.26 -0.66 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 19.02 -0.71 72 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 18.77 -0.71 66 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 18.27 -0.71 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 17.78 -0.70 63 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 17.28 -0.66 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 16.79 -0.66 59 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 16.29 -0.66 48 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 15.80 -0.70 55 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 15.31 -0.70 56 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 14.82 -0.65 56 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 14.33 -0.65 56 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 13.84 -0.65 55 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 13.35 -0.66 54 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 12.87 -0.89 54 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 12.39 -0.89 54 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 11.92 -0.64 54 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 11.45 -0.88 54 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 10.99 -0.63 54 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 10.53 -0.87 54 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.08 -0.62 54 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.64 -0.61 54 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.21 -0.60 54 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.37 -0.82 54 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.57 -0.79 54 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.82 -0.54 54 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.30 -0.33 58 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.50 -0.55 55 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.86 -0.54 54 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.30 -0.54 54 0 210 0
30DEC26 28.00 C 0.00 0.00 0.00 3.82 -0.49 55 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.35 -0.44 55 0 0 0
30DEC26 30.00 C 3.13 3.13 2.91 2.94 -0.41 55 75 130 -55
30DEC26 31.00 C 0.00 0.00 0.00 2.57 -0.37 55 0 750 0
30DEC26 32.00 C 0.00 0.00 0.00 2.24 -0.33 55 0 15 0
30DEC26 33.00 C 1.92 1.92 1.92 1.96 -0.29 55 39 54 +39
30DEC26 34.00 C 0.00 0.00 0.00 1.71 -0.25 55 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 1.48 -0.22 55 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 1.25 -0.22 54 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 1.11 -0.16 55 0 20 0
30DEC26 38.00 C 0.00 0.00 0.00 0.93 -0.17 54 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.79 -0.13 54 0 40 0
30DEC26 40.00 C 0.00 0.00 0.00 0.70 -0.11 55 0 15 0
30DEC26 41.00 C 0.00 0.00 0.00 0.60 -0.10 55 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.51 -0.09 55 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 0.44 -0.07 55 0 1 0
30DEC26 44.00 C 0.00 0.00 0.00 0.37 -0.07 55 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.32 -0.06 55 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.27 -0.05 55 0 50 0
30DEC26 47.00 C 0.00 0.00 0.00 0.23 -0.04 55 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.19 -0.04 54 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.16 -0.04 54 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.14 -0.03 54 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.09 -0.03 54 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.06 -0.01 54 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.04 -0.01 54 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.03 -0.01 55 0 75 0
30DEC26 62.50 C 0.00 0.00 0.00 0.02 0.00 55 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 56 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 19.34 -0.66 56 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 19.09 -0.66 51 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 18.85 -0.66 55 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 18.36 -0.66 54 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 17.88 -0.65 56 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 17.39 -0.66 54 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 16.91 -0.66 55 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 16.43 -0.65 55 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 15.96 -0.65 55 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 15.48 -0.65 54 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 15.02 -0.64 55 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 14.56 -0.64 55 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 14.10 -0.63 55 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 13.65 -0.63 55 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 13.20 -0.63 55 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 12.76 -0.62 55 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 12.33 -0.62 55 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 11.91 -0.61 55 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 11.49 -0.60 55 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 11.08 -0.60 55 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 10.68 -0.59 55 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 10.29 -0.58 55 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.91 -0.57 55 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.18 -0.55 55 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.48 -0.53 55 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.83 -0.50 55 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.21 -0.48 55 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.63 -0.46 55 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.11 -0.61 55 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.63 -0.55 56 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.15 -0.50 55 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.72 -0.47 55 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 4.31 -0.43 55 0 11 0
30MAR27 31.00 C 0.00 0.00 0.00 3.94 -0.42 55 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 3.60 -0.39 55 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.29 -0.36 55 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 3.01 -0.32 56 0 300 0
30MAR27 35.00 C 0.00 0.00 0.00 2.75 -0.29 56 0 400 0
30MAR27 36.00 C 0.00 0.00 0.00 2.53 -0.24 56 0 200 0
30MAR27 37.00 C 0.00 0.00 0.00 2.31 -0.22 56 0 100 0
30MAR27 38.00 C 0.00 0.00 0.00 2.10 -0.20 56 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.91 -0.19 56 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.74 -0.17 56 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 1.58 -0.16 56 0 200 0
30MAR27 42.00 C 0.00 0.00 0.00 1.43 -0.15 56 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 1.30 -0.14 56 0 100 0
30MAR27 44.00 C 0.00 0.00 0.00 1.18 -0.13 55 0 50 0
30MAR27 45.00 C 0.00 0.00 0.00 1.08 -0.11 56 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.95 -0.14 55 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.86 -0.10 55 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.78 -0.09 55 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 0.71 -0.08 55 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.65 -0.07 55 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 0.51 -0.06 55 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.40 -0.06 55 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 0.32 -0.04 55 0 45 0
30MAR27 60.00 C 0.00 0.00 0.00 0.25 -0.03 55 0 60 0
30MAR27 62.50 C 0.00 0.00 0.00 0.20 -0.02 55 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.16 -0.02 55 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.12 -0.02 55 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.10 -0.01 55 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 -0.01 55 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 19.43 -0.66 54 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 19.20 -0.65 56 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 18.96 -0.65 56 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 18.49 -0.64 56 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 18.02 -0.64 56 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 17.55 -0.64 56 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 17.09 -0.64 56 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 16.63 -0.64 55 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 16.18 -0.63 55 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 15.74 -0.62 56 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 15.30 -0.62 56 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 14.87 -0.61 56 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 14.44 -0.61 56 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 14.02 -0.60 56 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 13.61 -0.59 56 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 13.21 -0.58 56 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 12.81 -0.58 56 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 12.42 -0.57 56 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 12.04 -0.56 56 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 11.67 -0.55 56 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 11.31 -0.54 56 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 10.95 -0.53 56 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 10.61 -0.52 56 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 9.94 -0.50 56 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 9.31 -0.48 56 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.71 -0.46 56 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.15 -0.43 56 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.61 -0.42 56 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 7.16 -0.34 56 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.68 -0.33 56 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 6.35 -0.20 57 0 200 0
29JUN27 29.00 C 0.00 0.00 0.00 5.94 -0.17 57 0 254 0
29JUN27 30.00 C 0.00 0.00 0.00 5.53 -0.33 57 0 578 0
29JUN27 31.00 C 0.00 0.00 0.00 5.03 -0.29 56 0 10 0
29JUN27 32.00 C 0.00 0.00 0.00 4.69 -0.28 56 0 30 0
29JUN27 33.00 C 0.00 0.00 0.00 4.47 -0.30 57 0 576 0
29JUN27 34.00 C 0.00 0.00 0.00 4.18 -0.27 57 0 240 0
29JUN27 35.00 C 0.00 0.00 0.00 3.80 -0.35 56 0 18 0
29JUN27 36.00 C 0.00 0.00 0.00 3.64 -0.23 57 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 3.30 -0.20 56 0 50 0
29JUN27 38.00 C 0.00 0.00 0.00 3.07 -0.29 56 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 2.86 -0.27 56 0 40 0
29JUN27 40.00 C 0.00 0.00 0.00 2.67 -0.25 56 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 2.49 -0.23 56 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 2.32 -0.22 56 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 2.16 -0.14 56 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 2.08 -0.13 56 0 450 0
29JUN27 45.00 C 0.00 0.00 0.00 1.88 -0.12 56 0 3 0
29JUN27 46.00 C 0.00 0.00 0.00 1.75 -0.11 56 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 1.64 -0.10 56 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 1.53 -0.09 56 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 1.42 -0.09 56 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 1.33 -0.08 56 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 1.12 -0.07 56 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.94 -0.06 56 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.80 -0.05 56 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.68 -0.04 56 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.57 -0.04 56 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.49 -0.02 56 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.41 -0.03 56 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.35 -0.02 56 0 30 0
29JUN27 72.50 C 0.00 0.00 0.00 0.30 -0.02 56 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.26 -0.01 56 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 19.55 -0.66 55 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 19.32 -0.66 55 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 19.09 -0.66 55 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 18.64 -0.65 56 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 18.19 -0.65 56 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 17.74 -0.65 56 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 17.30 -0.65 56 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 16.87 -0.64 56 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 16.44 -0.64 56 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 16.02 -0.64 56 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 15.61 -0.63 56 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 15.20 -0.63 56 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 14.80 -0.62 56 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 14.41 -0.62 56 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 14.03 -0.61 56 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 13.65 -0.61 56 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 13.28 -0.60 56 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 12.92 -0.60 56 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 12.57 -0.59 56 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 12.22 -0.59 56 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 11.89 -0.58 56 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 11.56 -0.57 56 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 11.24 -0.57 56 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 10.62 -0.55 56 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 10.03 -0.54 56 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 9.47 -0.53 56 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 8.94 -0.52 56 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 8.44 -0.50 56 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 8.12 -0.33 57 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 7.67 -0.56 57 0 0 0
29SEP27 28.00 C 7.31 7.31 7.31 7.10 -0.68 56 4 4 +4
29SEP27 29.00 C 0.00 0.00 0.00 6.84 -0.51 57 0 0 0
29SEP27 30.00 C 6.58 6.58 6.58 6.32 -0.63 56 3 3 +3
29SEP27 31.00 C 0.00 0.00 0.00 6.11 -0.45 57 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 5.78 -0.42 57 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 5.47 -0.39 57 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 5.16 -0.38 57 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 4.87 -0.37 57 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 4.60 -0.36 57 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 4.35 -0.34 57 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 3.98 -0.32 56 0 2 0
29SEP27 39.00 C 0.00 0.00 0.00 3.76 -0.31 56 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 3.56 -0.41 56 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 3.36 -0.28 56 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 3.17 -0.28 56 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 3.00 -0.36 56 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 2.84 -0.25 56 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 2.68 -0.33 56 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 2.54 -0.23 56 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 2.40 -0.22 56 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 2.27 -0.29 56 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 2.15 -0.21 56 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 2.04 -0.19 56 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 1.78 -0.18 56 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.55 -0.17 56 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 1.36 -0.15 56 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 1.19 -0.13 56 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 1.05 -0.12 56 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.92 -0.11 56 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.81 -0.10 56 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.72 -0.08 56 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.63 -0.08 56 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.56 -0.07 56 0 0 0
TOTAL CALL 658 12,870 +87
18SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
18SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
18SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
18SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
18SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
18SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
18SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
18SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
18SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
18SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
18SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
18SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
18SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 80 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 62 0 0 0
18SEP26 26.00 P 0.00 0.00 0.00 0.03 +0.01 64 0 0 0
18SEP26 26.50 P 0.00 0.00 0.00 0.05 0.00 60 0 450 0
18SEP26 27.00 P 0.00 0.00 0.00 0.10 +0.02 59 0 355 0
18SEP26 27.50 P 0.19 0.19 0.18 0.18 +0.04 58 40 70 0
18SEP26 28.00 P 0.40 0.40 0.29 0.33 +0.09 59 41 93 +23
18SEP26 28.50 P 0.57 0.57 0.52 0.53 +0.15 59 52 605 +19
18SEP26 29.00 P 0.76 0.76 0.76 0.82 +0.25 62 2 37 0
18SEP26 29.50 P 0.00 0.00 0.00 1.14 +0.33 62 0 15 0
18SEP26 30.00 P 1.67 1.67 1.48 1.53 +0.44 64 360 126 +126
18SEP26 30.50 P 0.00 0.00 0.00 1.93 +0.50 61 0 0 0
18SEP26 31.00 P 0.00 0.00 0.00 2.37 +0.56 59 0 0 0
18SEP26 31.50 P 0.00 0.00 0.00 2.84 +0.62 58 0 0 0
18SEP26 32.00 P 0.00 0.00 0.00 3.33 +0.60 60 0 0 0
18SEP26 32.50 P 0.00 0.00 0.00 3.82 +0.62 0 0 0 0
18SEP26 33.00 P 0.00 0.00 0.00 4.32 +0.64 0 0 0 0
18SEP26 33.50 P 0.00 0.00 0.00 4.82 +0.65 0 0 0 0
18SEP26 34.00 P 0.00 0.00 0.00 5.32 +0.66 0 0 0 0
18SEP26 34.50 P 0.00 0.00 0.00 5.82 +0.66 0 0 0 0
18SEP26 35.00 P 0.00 0.00 0.00 6.32 +0.66 0 0 0 0
18SEP26 35.50 P 0.00 0.00 0.00 6.82 +0.66 0 0 0 0
18SEP26 36.00 P 0.00 0.00 0.00 7.32 +0.66 0 0 0 0
18SEP26 36.50 P 0.00 0.00 0.00 7.82 +0.66 0 0 0 0
18SEP26 37.00 P 0.00 0.00 0.00 8.32 +0.66 0 0 0 0
18SEP26 37.50 P 0.00 0.00 0.00 8.82 +0.66 0 0 0 0
18SEP26 38.00 P 0.00 0.00 0.00 9.32 +0.66 0 0 0 0
18SEP26 38.50 P 0.00 0.00 0.00 9.82 +0.66 0 0 0 0
18SEP26 39.00 P 0.00 0.00 0.00 10.32 +0.66 0 0 0 0
18SEP26 39.50 P 0.00 0.00 0.00 10.82 +0.66 0 0 0 0
25SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
25SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
25SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
25SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
25SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
25SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
25SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
25SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
25SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
25SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
25SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
25SEP26 24.00 P 0.00 0.00 0.00 0.02 0.00 54 0 0 0
25SEP26 24.50 P 0.00 0.00 0.00 0.04 +0.01 55 0 0 0
25SEP26 25.00 P 0.00 0.00 0.00 0.06 +0.01 53 0 0 0
25SEP26 25.50 P 0.00 0.00 0.00 0.10 +0.02 53 0 0 0
25SEP26 26.00 P 0.00 0.00 0.00 0.16 +0.05 53 0 0 0
25SEP26 26.50 P 0.25 0.25 0.25 0.25 +0.07 53 180 336 +180
25SEP26 27.00 P 0.00 0.00 0.00 0.35 +0.09 52 0 0 0
25SEP26 27.50 P 0.43 0.43 0.43 0.49 +0.11 52 15 15 +15
25SEP26 28.00 P 0.00 0.00 0.00 0.68 +0.16 52 0 0 0
25SEP26 28.50 P 0.99 0.99 0.93 0.92 +0.23 53 18 18 0
25SEP26 29.00 P 0.00 0.00 0.00 1.20 +0.31 54 0 0 0
25SEP26 29.50 P 0.00 0.00 0.00 1.48 +0.35 53 0 0 0
25SEP26 30.00 P 1.64 1.93 1.64 1.83 +0.42 54 191 60 -71
25SEP26 30.50 P 0.00 0.00 0.00 2.18 +0.45 53 0 0 0
25SEP26 31.00 P 0.00 0.00 0.00 2.55 +0.47 51 0 0 0
25SEP26 31.50 P 0.00 0.00 0.00 3.00 +0.53 53 0 0 0
25SEP26 32.00 P 0.00 0.00 0.00 3.44 +0.52 53 0 0 0
25SEP26 32.50 P 0.00 0.00 0.00 3.90 +0.56 53 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 4.37 +0.58 53 0 0 0
25SEP26 33.50 P 0.00 0.00 0.00 4.85 +0.61 53 0 0 0
25SEP26 34.00 P 0.00 0.00 0.00 5.33 +0.62 51 0 0 0
25SEP26 34.50 P 0.00 0.00 0.00 5.83 +0.64 55 0 0 0
25SEP26 35.00 P 0.00 0.00 0.00 6.32 +0.64 0 0 0 0
25SEP26 35.50 P 0.00 0.00 0.00 6.82 +0.65 0 0 0 0
25SEP26 36.00 P 0.00 0.00 0.00 7.32 +0.66 0 0 0 0
25SEP26 36.50 P 0.00 0.00 0.00 7.82 +0.66 0 0 0 0
25SEP26 37.00 P 0.00 0.00 0.00 8.32 +0.66 0 0 0 0
25SEP26 37.50 P 0.00 0.00 0.00 8.82 +0.66 0 0 0 0
25SEP26 38.00 P 0.00 0.00 0.00 9.32 +0.66 0 0 0 0
25SEP26 38.50 P 0.00 0.00 0.00 9.82 +0.66 0 0 0 0
25SEP26 39.00 P 0.00 0.00 0.00 10.32 - 0 0 0 -
25SEP26 39.50 P 0.00 0.00 0.00 10.82 - 0 0 0 -
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 114 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 0.00 102 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.02 +0.01 55 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.04 +0.01 51 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.10 +0.02 50 0 530 0
29SEP26 26.00 P 0.23 0.23 0.23 0.22 +0.04 50 30 567 0
29SEP26 27.00 P 0.40 0.45 0.40 0.46 +0.12 51 120 472 +53
29SEP26 28.00 P 0.75 0.75 0.75 0.80 +0.19 50 40 416 0
29SEP26 29.00 P 0.00 0.00 0.00 1.31 +0.30 51 0 654 0
29SEP26 30.00 P 0.00 0.00 0.00 1.94 +0.37 51 0 225 0
29SEP26 31.00 P 0.00 0.00 0.00 2.67 +0.44 51 0 200 0
29SEP26 32.00 P 0.00 0.00 0.00 3.51 +0.51 51 0 84 0
29SEP26 33.00 P 0.00 0.00 0.00 4.41 +0.56 51 0 20 0
29SEP26 34.00 P 0.00 0.00 0.00 5.36 +0.61 51 0 25 0
29SEP26 35.00 P 0.00 0.00 0.00 6.33 +0.63 50 0 15 0
29SEP26 36.00 P 0.00 0.00 0.00 7.32 +0.65 0 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 8.32 +0.66 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.32 +0.66 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.32 +0.66 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.32 +0.66 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.32 +0.66 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.32 +0.66 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.32 +0.66 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.32 +0.66 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.32 +0.66 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.32 +0.66 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.32 +0.66 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 19.32 +0.66 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 20.32 +0.66 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 21.32 +0.66 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 23.82 +0.66 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 26.32 +0.66 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 28.82 +0.66 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 31.32 +0.66 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 33.82 +0.66 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 36.32 +0.66 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 38.82 +0.66 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 41.32 +0.66 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 43.82 +0.66 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 46.32 +0.66 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.02 0.00 51 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.04 +0.01 53 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.07 +0.01 51 0 0 0
29OCT26 22.00 P 0.17 0.17 0.17 0.13 +0.03 51 225 225 +225
29OCT26 23.00 P 0.27 0.28 0.27 0.23 +0.05 51 60 60 +60
29OCT26 24.00 P 0.35 0.35 0.35 0.38 +0.07 51 15 275 0
29OCT26 25.00 P 0.00 0.00 0.00 0.59 +0.10 51 0 22 0
29OCT26 26.00 P 0.00 0.00 0.00 0.86 +0.15 51 0 8 0
29OCT26 27.00 P 0.00 0.00 0.00 1.20 +0.19 50 0 112 0
29OCT26 28.00 P 0.00 0.00 0.00 1.65 +0.25 51 0 14 0
29OCT26 29.00 P 0.00 0.00 0.00 2.16 +0.32 51 0 154 0
29OCT26 30.00 P 0.00 0.00 0.00 2.75 +0.35 51 0 246 0
29OCT26 31.00 P 0.00 0.00 0.00 3.40 +0.39 50 0 60 0
29OCT26 32.00 P 0.00 0.00 0.00 4.13 +0.42 51 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 4.91 +0.47 51 0 75 0
29OCT26 34.00 P 0.00 0.00 0.00 5.71 +0.48 49 0 195 0
29OCT26 35.00 P 0.00 0.00 0.00 6.59 +0.62 50 0 130 0
29OCT26 36.00 P 0.00 0.00 0.00 7.48 +0.59 49 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 8.43 +0.69 50 0 30 0
29OCT26 38.00 P 0.00 0.00 0.00 9.35 +0.67 46 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 10.34 +0.61 48 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 11.34 +0.64 51 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 12.32 +0.64 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 13.32 +0.66 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 14.32 +0.66 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 15.32 +0.66 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 16.32 +0.66 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 17.32 +0.66 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 18.32 +0.66 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 19.32 +0.66 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 20.32 +0.66 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 21.32 +0.66 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 23.82 +0.66 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 26.32 +0.66 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 28.82 +0.66 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 31.32 +0.66 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 33.82 +0.66 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 36.32 +0.66 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 38.82 +0.66 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 41.32 +0.66 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 43.82 +0.66 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 46.32 +0.66 0 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 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 58 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.03 +0.01 54 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.04 0.00 54 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.06 +0.01 55 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.07 +0.01 54 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.10 +0.02 54 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.13 +0.02 54 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.17 +0.03 54 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.27 +0.05 54 0 0 0
27NOV26 22.00 P 0.45 0.47 0.42 0.41 +0.06 54 235 405 +235
27NOV26 23.00 P 0.61 0.61 0.61 0.59 +0.08 54 100 490 +100
27NOV26 24.00 P 0.00 0.00 0.00 0.83 +0.11 54 0 90 0
27NOV26 25.00 P 0.00 0.00 0.00 1.13 +0.14 54 0 65 0
27NOV26 26.00 P 0.00 0.00 0.00 1.47 +0.19 54 0 106 0
27NOV26 27.00 P 0.00 0.00 0.00 1.80 +0.14 52 0 25 0
27NOV26 28.00 P 2.20 2.32 2.20 2.34 +0.26 54 11 276 +7
27NOV26 29.00 P 0.00 0.00 0.00 2.86 +0.30 54 0 104 0
27NOV26 30.00 P 0.00 0.00 0.00 3.44 +0.37 54 0 109 0
27NOV26 31.00 P 0.00 0.00 0.00 4.07 +0.38 53 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 4.75 +0.38 53 0 15 0
27NOV26 33.00 P 0.00 0.00 0.00 5.47 +0.41 53 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 6.30 +0.51 54 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 6.99 +0.43 51 0 38 0
27NOV26 36.00 P 0.00 0.00 0.00 7.83 +0.46 51 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 8.80 +0.59 54 0 45 0
27NOV26 38.00 P 0.00 0.00 0.00 9.67 +0.58 54 0 30 0
27NOV26 39.00 P 0.00 0.00 0.00 10.58 +0.63 54 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 11.50 +0.63 53 0 40 0
27NOV26 41.00 P 0.00 0.00 0.00 12.45 +0.65 53 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 13.40 +0.65 53 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 14.37 +0.62 53 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 15.35 +0.63 54 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 16.33 +0.64 53 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 17.32 +0.64 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 18.32 +0.65 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 19.32 +0.66 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 20.32 +0.66 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 21.32 +0.66 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 23.82 +0.66 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 26.32 +0.66 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 28.82 +0.66 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 31.32 +0.66 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 33.82 +0.66 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 36.32 +0.66 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 38.82 +0.66 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 41.32 +0.66 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 43.82 +0.66 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 46.32 +0.66 0 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 76 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 0.02 +0.01 55 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.03 +0.01 55 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.04 +0.01 55 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.05 +0.01 54 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.07 +0.01 54 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.09 +0.02 54 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.12 +0.02 54 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.15 +0.02 54 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.19 +0.03 54 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.23 +0.03 54 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.29 +0.04 54 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.35 +0.04 54 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.52 +0.07 55 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.73 +0.11 55 0 100 0
30DEC26 23.00 P 0.00 0.00 0.00 0.97 +0.13 55 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 1.26 +0.14 55 0 173 0
30DEC26 25.00 P 0.00 0.00 0.00 1.59 +0.18 55 0 100 0
30DEC26 26.00 P 0.00 0.00 0.00 1.97 +0.22 54 0 220 0
30DEC26 27.00 P 0.00 0.00 0.00 2.40 +0.25 54 0 32 0
30DEC26 28.00 P 2.83 2.83 2.83 2.88 +0.27 54 4 32 -4
30DEC26 29.00 P 3.30 3.30 3.30 3.41 +0.31 54 3 79 +3
30DEC26 30.00 P 0.00 0.00 0.00 3.96 +0.31 53 0 150 0
30DEC26 31.00 P 0.00 0.00 0.00 4.50 +0.26 52 0 202 0
30DEC26 32.00 P 0.00 0.00 0.00 5.15 +0.28 52 0 45 0
30DEC26 33.00 P 0.00 0.00 0.00 5.86 +0.24 52 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 6.65 +0.30 53 0 10 0
30DEC26 35.00 P 0.00 0.00 0.00 7.43 +0.35 52 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.22 +0.34 52 0 100 0
30DEC26 37.00 P 0.00 0.00 0.00 9.06 +0.48 52 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.90 +0.44 52 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.88 +0.55 54 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.77 +0.59 54 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 12.67 +0.66 54 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.60 +0.59 54 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.53 +0.60 54 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.48 +0.68 54 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 16.43 +0.62 54 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 17.40 +0.72 55 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 18.37 +0.64 54 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 19.35 +0.64 54 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 20.33 +0.64 54 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 21.33 +0.66 55 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 23.82 +0.66 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 26.32 +0.66 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 28.82 +0.66 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 31.32 +0.66 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 33.82 +0.66 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 36.32 +0.66 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 38.82 +0.66 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 41.32 +0.66 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 43.82 +0.66 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 46.32 +0.66 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 +0.01 55 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.03 +0.01 56 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.04 +0.01 55 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.05 +0.01 55 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.07 +0.01 55 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.09 +0.02 55 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.11 +0.02 55 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.14 +0.02 55 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.17 +0.02 55 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.22 +0.03 55 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.26 +0.03 55 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.32 +0.04 55 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.38 +0.05 55 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.44 +0.04 55 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.53 +0.07 55 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.61 +0.05 55 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.70 +0.05 55 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.81 +0.07 55 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.92 +0.07 55 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.17 +0.08 55 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.49 +0.12 55 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.80 +0.16 55 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.16 +0.19 55 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.56 +0.22 55 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 2.99 +0.24 55 0 25 0
30MAR27 27.00 P 0.00 0.00 0.00 3.47 +0.27 55 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.98 +0.30 54 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 4.54 +0.33 55 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.12 +0.35 54 0 5 0
30MAR27 31.00 P 0.00 0.00 0.00 5.71 +0.32 54 0 50 0
30MAR27 32.00 P 0.00 0.00 0.00 6.31 +0.28 53 0 30 0
30MAR27 33.00 P 0.00 0.00 0.00 6.96 +0.22 53 0 45 0
30MAR27 34.00 P 0.00 0.00 0.00 7.68 +0.22 53 0 316 0
30MAR27 35.00 P 0.00 0.00 0.00 8.42 +0.26 53 0 450 0
30MAR27 36.00 P 0.00 0.00 0.00 9.23 +0.29 54 0 200 0
30MAR27 37.00 P 0.00 0.00 0.00 9.96 +0.29 53 0 200 0
30MAR27 38.00 P 0.00 0.00 0.00 10.86 +0.44 55 0 100 0
30MAR27 39.00 P 0.00 0.00 0.00 11.67 +0.43 55 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.50 +0.47 55 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.39 +0.53 55 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.25 +0.53 55 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 15.11 +0.53 55 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 16.01 +0.56 55 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 16.86 +0.51 54 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 17.82 +0.57 55 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 18.74 +0.58 55 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 19.67 +0.59 55 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 20.61 +0.60 55 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 21.55 +0.60 55 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 23.95 +0.63 55 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 26.37 +0.63 55 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 28.84 +0.65 55 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 31.32 +0.66 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 33.82 +0.66 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 36.32 +0.66 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 38.82 +0.66 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 41.32 +0.66 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 43.82 +0.66 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 46.32 +0.66 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.02 +0.01 52 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.03 +0.01 54 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.04 +0.01 55 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.06 +0.01 56 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.08 +0.02 56 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.10 +0.02 56 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.13 +0.03 56 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.16 +0.03 56 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.20 +0.03 56 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.24 +0.04 55 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.29 +0.04 56 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.35 +0.05 56 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.41 +0.06 55 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.48 +0.06 56 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.56 +0.07 56 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.65 +0.09 56 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.74 +0.09 56 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.83 +0.09 56 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.95 +0.11 56 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.07 +0.11 56 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.19 +0.11 56 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.33 +0.14 56 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.48 +0.15 56 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.79 +0.16 56 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.13 +0.18 55 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.46 +0.14 55 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.86 +0.16 55 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.29 +0.18 54 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.75 +0.19 54 0 215 0
29JUN27 27.00 P 0.00 0.00 0.00 4.26 +0.22 54 0 90 0
29JUN27 28.00 P 0.00 0.00 0.00 4.79 +0.24 54 0 45 0
29JUN27 29.00 P 0.00 0.00 0.00 5.37 +0.27 54 0 447 0
29JUN27 30.00 P 0.00 0.00 0.00 6.01 +0.34 55 0 756 0
29JUN27 31.00 P 0.00 0.00 0.00 6.72 +0.37 56 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 7.36 +0.39 56 0 66 0
29JUN27 33.00 P 0.00 0.00 0.00 7.85 +0.22 54 0 303 0
29JUN27 34.00 P 0.00 0.00 0.00 8.57 +0.26 54 0 260 0
29JUN27 35.00 P 0.00 0.00 0.00 9.43 +0.43 56 0 11 0
29JUN27 36.00 P 0.00 0.00 0.00 10.03 +0.29 54 0 251 0
29JUN27 37.00 P 0.00 0.00 0.00 10.93 +0.47 56 0 126 0
29JUN27 38.00 P 0.00 0.00 0.00 11.69 +0.47 56 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.47 +0.49 56 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.29 +0.52 56 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 14.10 +0.51 56 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 14.92 +0.52 56 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 15.76 +0.54 56 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 16.62 +0.55 56 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 17.49 +0.56 56 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 18.36 +0.56 56 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 19.24 +0.57 56 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 20.14 +0.59 56 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 21.05 +0.59 56 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 21.96 +0.60 56 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 24.26 +0.61 56 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 26.62 +0.62 56 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 29.00 +0.63 56 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 31.42 +0.64 56 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 33.86 +0.64 55 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 36.33 +0.65 55 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 38.82 +0.66 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 41.32 +0.66 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 43.82 +0.66 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 46.32 +0.66 0 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.08 +0.01 56 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.09 0.00 55 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.10 0.00 55 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.13 +0.01 55 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.17 +0.01 56 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.20 +0.01 56 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.25 +0.01 56 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.30 +0.01 56 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.36 +0.02 56 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.43 +0.03 56 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.50 +0.03 56 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.57 +0.03 56 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.67 +0.04 56 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.76 +0.04 56 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.86 +0.05 56 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.97 +0.06 56 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.10 +0.07 56 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.22 +0.06 56 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.34 +0.06 56 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.49 +0.08 56 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.65 +0.09 56 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 1.81 +0.09 56 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 1.96 +0.08 56 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.33 +0.12 56 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.73 +0.13 56 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.14 +0.23 56 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.57 +0.24 56 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 4.04 +0.26 56 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 4.53 +0.29 56 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 4.98 +0.23 55 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 5.52 +0.24 55 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 6.16 +0.34 55 0 40 0
29SEP27 30.00 P 0.00 0.00 0.00 6.69 +0.29 54 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 7.40 +0.38 55 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 7.98 +0.22 55 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 8.65 +0.33 55 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 9.47 +0.46 56 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 10.17 +0.31 56 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 10.87 +0.40 56 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 11.63 +0.36 56 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 12.39 +0.36 56 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 13.16 +0.37 56 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 13.93 +0.37 56 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 14.73 +0.40 56 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 15.55 +0.42 56 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 16.37 +0.42 56 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 17.20 +0.43 56 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 18.03 +0.43 56 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 18.88 +0.45 56 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 19.75 +0.47 56 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 20.63 +0.48 56 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 21.50 +0.47 56 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 22.38 +0.48 56 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 24.64 +0.52 56 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 26.94 +0.54 56 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 29.26 +0.55 56 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 31.63 +0.58 56 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 34.02 +0.59 56 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 36.44 +0.61 56 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 38.88 +0.62 56 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 41.34 +0.63 56 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 43.82 +0.65 0 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 46.32 +0.66 0 0 0 0
TOTAL PUT 1,742 14,196 +971
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$ 187.100
18SEP26 143.00 C 0.00 0.00 0.00 44.14 +4.68 97 0 0 0
18SEP26 144.00 C 0.00 0.00 0.00 43.14 +4.65 94 0 0 0
18SEP26 145.00 C 0.00 0.00 0.00 42.14 +4.64 91 0 0 0
18SEP26 146.00 C 0.00 0.00 0.00 41.14 +4.67 88 0 0 0
18SEP26 147.00 C 0.00 0.00 0.00 40.14 +4.67 86 0 0 0
18SEP26 148.00 C 0.00 0.00 0.00 39.14 +4.67 83 0 0 0
18SEP26 149.00 C 0.00 0.00 0.00 38.14 +4.99 80 0 0 0
18SEP26 150.00 C 0.00 0.00 0.00 37.14 +4.99 77 0 0 0
18SEP26 152.50 C 0.00 0.00 0.00 34.65 +5.00 82 0 0 0
18SEP26 155.00 C 0.00 0.00 0.00 32.14 +4.99 64 0 0 0
18SEP26 157.50 C 0.00 0.00 0.00 29.64 +4.99 56 0 0 0
18SEP26 160.00 C 0.00 0.00 0.00 27.14 +4.99 47 0 0 0
18SEP26 162.50 C 0.00 0.00 0.00 24.64 +4.98 0 0 0 0
18SEP26 165.00 C 0.00 0.00 0.00 22.14 +4.97 0 0 0 0
18SEP26 167.50 C 0.00 0.00 0.00 19.64 +4.94 0 0 0 0
18SEP26 170.00 C 0.00 0.00 0.00 17.15 +4.89 39 0 0 0
18SEP26 172.50 C 0.00 0.00 0.00 14.68 +4.46 41 0 0 0
18SEP26 175.00 C 0.00 0.00 0.00 12.24 +4.29 41 0 0 0
18SEP26 177.50 C 0.00 0.00 0.00 9.89 +3.98 41 0 0 0
18SEP26 180.00 C 0.00 0.00 0.00 7.68 +3.67 41 0 0 0
18SEP26 182.50 C 6.01 6.27 6.01 5.51 +2.75 38 3 32 -1
18SEP26 185.00 C 3.00 3.63 3.00 3.87 +2.15 39 4 99 +4
18SEP26 187.50 C 1.94 3.20 1.94 2.55 +1.55 40 79 125 +46
18SEP26 190.00 C 0.85 1.85 0.85 1.57 +1.03 40 99 52 +14
18SEP26 192.50 C 0.64 1.17 0.64 0.90 +0.63 40 68 89 +26
18SEP26 195.00 C 0.51 0.70 0.46 0.51 +0.38 41 68 118 +58
18SEP26 197.50 C 0.23 0.37 0.23 0.25 +0.19 41 5 14 +5
18SEP26 200.00 C 0.00 0.00 0.00 0.12 +0.09 41 0 1 0
18SEP26 202.50 C 0.00 0.00 0.00 0.05 +0.04 41 0 10 0
18SEP26 205.00 C 0.07 0.07 0.07 0.02 +0.01 41 1 5 +1
18SEP26 207.50 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
18SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
18SEP26 212.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
18SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
18SEP26 217.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
18SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
18SEP26 222.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
18SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
18SEP26 227.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
18SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
18SEP26 232.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
18SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
18SEP26 237.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
18SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
25SEP26 143.00 C 0.00 0.00 0.00 44.67 +5.20 94 0 0 0
25SEP26 144.00 C 0.00 0.00 0.00 43.76 +5.27 96 0 0 0
25SEP26 145.00 C 0.00 0.00 0.00 42.76 +5.26 94 0 0 0
25SEP26 146.00 C 0.00 0.00 0.00 41.76 +5.29 92 0 0 0
25SEP26 147.00 C 0.00 0.00 0.00 40.77 +5.30 90 0 0 0
25SEP26 148.00 C 0.00 0.00 0.00 39.77 +5.30 88 0 0 0
25SEP26 149.00 C 0.00 0.00 0.00 38.77 +5.53 86 0 0 0
25SEP26 150.00 C 0.00 0.00 0.00 37.75 +5.51 83 0 0 0
25SEP26 152.50 C 0.00 0.00 0.00 35.28 +5.54 79 0 0 0
25SEP26 155.00 C 0.00 0.00 0.00 32.79 +5.54 74 0 0 0
25SEP26 157.50 C 0.00 0.00 0.00 29.74 +4.97 38 0 0 0
25SEP26 160.00 C 0.00 0.00 0.00 27.25 +4.95 37 0 0 0
25SEP26 162.50 C 0.00 0.00 0.00 24.76 +4.89 35 0 0 0
25SEP26 165.00 C 0.00 0.00 0.00 22.30 +4.83 36 0 0 0
25SEP26 167.50 C 0.00 0.00 0.00 19.86 +4.71 35 0 0 0
25SEP26 170.00 C 0.00 0.00 0.00 17.47 +4.55 35 0 0 0
25SEP26 172.50 C 0.00 0.00 0.00 15.15 +4.33 35 0 0 0
25SEP26 175.00 C 0.00 0.00 0.00 12.93 +4.04 35 0 0 0
25SEP26 177.50 C 0.00 0.00 0.00 10.84 +3.70 35 0 0 0
25SEP26 180.00 C 0.00 0.00 0.00 8.69 +2.97 33 0 0 0
25SEP26 182.50 C 0.00 0.00 0.00 6.99 +2.64 34 0 0 0
25SEP26 185.00 C 5.10 5.10 5.10 5.46 +2.19 34 1 1 +1
25SEP26 187.50 C 4.74 5.10 4.74 4.19 +1.82 34 2 3 +2
25SEP26 190.00 C 3.50 3.83 3.50 3.14 +1.45 35 17 17 +17
25SEP26 192.50 C 1.50 1.50 1.50 2.29 +1.12 35 2 2 +2
25SEP26 195.00 C 0.00 0.00 0.00 1.63 +0.85 35 0 0 0
25SEP26 197.50 C 1.20 1.35 1.20 1.13 +0.62 35 22 22 +22
25SEP26 200.00 C 0.00 0.00 0.00 0.79 +0.46 36 0 0 0
25SEP26 202.50 C 0.00 0.00 0.00 0.53 +0.33 36 0 0 0
25SEP26 205.00 C 0.34 0.39 0.34 0.33 +0.21 36 14 14 +14
25SEP26 207.50 C 0.00 0.00 0.00 0.21 +0.14 36 0 0 0
25SEP26 210.00 C 0.00 0.00 0.00 0.13 +0.09 36 0 0 0
25SEP26 212.50 C 0.00 0.00 0.00 0.08 +0.05 36 0 0 0
25SEP26 215.00 C 0.00 0.00 0.00 0.05 +0.03 36 0 0 0
25SEP26 217.50 C 0.00 0.00 0.00 0.03 +0.02 37 0 0 0
25SEP26 220.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
25SEP26 222.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
25SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
25SEP26 227.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
25SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
25SEP26 232.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 40.17 +4.98 70 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 37.75 +5.46 69 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 35.28 +5.48 65 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 33.06 +5.74 67 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 30.16 +5.31 53 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 27.31 +4.90 32 0 32 0
29SEP26 162.50 C 0.00 0.00 0.00 24.85 +4.85 33 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 22.40 +4.75 33 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 19.99 +4.61 33 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 17.64 +4.43 33 0 177 0
29SEP26 172.50 C 0.00 0.00 0.00 15.37 +4.19 33 0 21 0
29SEP26 175.00 C 0.00 0.00 0.00 13.20 +3.90 33 0 20 0
29SEP26 177.50 C 0.00 0.00 0.00 11.16 +3.57 33 0 45 0
29SEP26 180.00 C 0.00 0.00 0.00 9.28 +3.11 33 0 90 0
29SEP26 182.50 C 5.85 5.85 5.85 7.57 +2.72 33 15 144 +13
29SEP26 185.00 C 5.00 6.37 5.00 5.97 +2.27 32 65 200 +13
29SEP26 187.50 C 0.00 0.00 0.00 4.66 +1.83 32 0 160 0
29SEP26 190.00 C 2.60 3.94 2.60 3.62 +1.51 32 56 411 +12
29SEP26 192.50 C 2.38 2.90 2.35 2.78 +1.25 33 66 397 +1
29SEP26 195.00 C 2.13 2.44 2.07 2.09 +1.01 33 48 322 -11
29SEP26 197.50 C 1.78 1.78 1.52 1.50 +0.75 33 34 530 +16
29SEP26 200.00 C 0.89 1.25 0.88 1.06 +0.56 33 68 611 +8
29SEP26 205.00 C 0.64 0.64 0.53 0.49 +0.27 33 102 502 +13
29SEP26 210.00 C 0.30 0.38 0.30 0.21 +0.12 33 135 822 -15
29SEP26 215.00 C 0.00 0.00 0.00 0.08 +0.04 33 0 513 0
29SEP26 220.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 491 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 33 0 524 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 40 0 126 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 43 0 422 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 46 0 507 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 50 20 817 -19
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 53 0 497 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 56 0 233 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 59 0 16 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 61 0 22 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 64 0 34 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 67 0 12 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 70 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 72 0 143 0
29OCT26 160.00 C 0.00 0.00 0.00 28.54 +4.51 34 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 26.33 +4.39 34 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 24.18 +4.25 34 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 22.11 +4.10 34 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 20.12 +3.93 34 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 18.23 +3.75 34 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 16.43 +3.55 34 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 14.73 +3.34 34 0 9 0
29OCT26 180.00 C 0.00 0.00 0.00 13.14 +2.92 34 0 68 0
29OCT26 182.50 C 10.56 10.56 10.56 11.66 +2.70 34 1 62 0
29OCT26 185.00 C 10.50 10.50 10.45 10.15 +2.43 33 2 100 -2
29OCT26 187.50 C 0.00 0.00 0.00 8.90 +2.38 33 0 58 0
29OCT26 190.00 C 8.13 8.13 8.13 7.80 +2.15 34 4 88 0
29OCT26 192.50 C 6.80 6.80 6.80 6.75 +1.90 33 15 60 0
29OCT26 195.00 C 5.94 5.94 5.94 5.84 +1.65 34 15 99 +15
29OCT26 197.50 C 4.52 4.62 4.52 5.22 +1.66 34 45 164 +30
29OCT26 200.00 C 3.90 4.65 3.90 4.47 +1.45 34 8 162 +5
29OCT26 205.00 C 0.00 0.00 0.00 3.17 +1.07 34 0 348 0
29OCT26 210.00 C 2.28 2.28 2.28 2.28 +0.85 34 48 366 +48
29OCT26 215.00 C 1.52 1.56 1.52 1.58 +0.63 34 15 328 -14
29OCT26 220.00 C 1.20 1.24 1.20 1.07 +0.45 34 7 399 +7
29OCT26 225.00 C 0.00 0.00 0.00 0.71 +0.31 34 0 125 0
29OCT26 230.00 C 0.00 0.00 0.00 0.47 +0.22 34 0 286 0
29OCT26 235.00 C 0.50 0.50 0.50 0.29 +0.14 34 20 590 +20
29OCT26 240.00 C 0.00 0.00 0.00 0.18 +0.09 34 0 92 0
29OCT26 245.00 C 0.00 0.00 0.00 0.12 +0.06 34 0 20 0
29OCT26 250.00 C 0.21 0.21 0.21 0.08 +0.04 34 4 138 +4
29OCT26 255.00 C 0.00 0.00 0.00 0.05 +0.03 34 0 15 0
29OCT26 260.00 C 0.00 0.00 0.00 0.03 +0.02 34 0 24 0
27NOV26 160.00 C 0.00 0.00 0.00 30.62 +4.28 37 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 28.64 +4.18 37 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 26.72 +4.06 37 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 24.87 +3.93 37 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 23.10 +3.81 37 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 21.40 +3.67 37 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 19.78 +3.52 37 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 18.23 +3.36 37 0 15 0
27NOV26 180.00 C 0.00 0.00 0.00 16.77 +3.11 37 0 15 0
27NOV26 182.50 C 0.00 0.00 0.00 15.47 +3.03 37 0 30 0
27NOV26 185.00 C 12.49 13.91 12.49 13.88 +2.52 36 30 80 +30
27NOV26 187.50 C 12.95 12.95 12.95 12.53 +2.22 36 8 140 +8
27NOV26 190.00 C 11.82 11.82 11.62 11.67 +2.33 37 16 84 +15
27NOV26 192.50 C 0.00 0.00 0.00 10.59 +2.20 37 0 95 0
27NOV26 195.00 C 9.59 9.80 9.59 9.60 +2.03 37 16 105 +15
27NOV26 197.50 C 7.99 7.99 7.99 8.69 +1.87 37 15 78 0
27NOV26 200.00 C 0.00 0.00 0.00 7.89 +1.79 37 0 110 0
27NOV26 205.00 C 0.00 0.00 0.00 6.43 +1.59 37 0 88 0
27NOV26 210.00 C 0.00 0.00 0.00 5.20 +1.39 37 0 64 0
27NOV26 215.00 C 0.00 0.00 0.00 4.20 +1.23 37 0 39 0
27NOV26 220.00 C 0.00 0.00 0.00 3.33 +1.04 37 0 96 0
27NOV26 225.00 C 2.81 2.81 2.81 2.61 +0.90 37 30 130 0
27NOV26 230.00 C 2.30 2.31 2.26 2.03 +0.73 37 294 339 +294
27NOV26 235.00 C 0.00 0.00 0.00 1.52 +0.54 37 0 58 0
27NOV26 240.00 C 1.40 1.40 1.40 1.17 +0.43 37 10 129 +10
27NOV26 245.00 C 0.00 0.00 0.00 0.89 +0.34 37 0 26 0
27NOV26 250.00 C 0.00 0.00 0.00 0.68 +0.27 37 0 15 0
27NOV26 255.00 C 0.00 0.00 0.00 0.51 +0.21 37 0 21 0
30DEC26 147.50 C 0.00 0.00 0.00 42.95 +4.78 41 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 40.77 +4.73 41 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 38.64 +5.36 40 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 36.51 +5.24 40 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 34.48 +5.09 39 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 32.49 +4.96 39 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 29.93 +4.19 36 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 28.08 +4.03 36 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 26.37 +4.00 36 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 24.68 +3.83 36 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 23.04 +3.69 36 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 21.54 +3.63 36 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 20.04 +3.01 36 0 15 0
30DEC26 180.00 C 0.00 0.00 0.00 18.64 +2.96 36 0 93 0
30DEC26 182.50 C 16.26 16.26 16.26 17.22 +2.74 36 15 110 +4
30DEC26 185.00 C 15.10 15.10 15.10 15.88 +2.50 36 15 91 +15
30DEC26 187.50 C 14.92 14.92 14.92 14.81 +2.54 36 15 77 +15
30DEC26 190.00 C 13.78 13.78 13.78 13.62 +2.34 36 15 83 +15
30DEC26 192.50 C 11.91 12.66 11.91 12.66 +2.31 36 30 246 +21
30DEC26 195.00 C 0.00 0.00 0.00 11.66 +2.25 36 0 296 0
30DEC26 197.50 C 0.00 0.00 0.00 10.75 +2.13 36 0 262 0
30DEC26 200.00 C 0.00 0.00 0.00 9.89 +2.02 36 0 109 0
30DEC26 205.00 C 0.00 0.00 0.00 8.36 +1.87 36 0 111 0
30DEC26 210.00 C 0.00 0.00 0.00 7.06 +1.73 37 0 453 0
30DEC26 215.00 C 0.00 0.00 0.00 5.90 +1.53 37 0 188 0
30DEC26 220.00 C 4.64 4.64 4.64 4.92 +1.41 37 1 40 0
30DEC26 225.00 C 4.15 4.15 4.15 4.05 +1.26 37 1 71 +1
30DEC26 230.00 C 3.51 3.51 3.51 3.33 +1.10 37 1 133 0
30DEC26 235.00 C 2.95 2.95 2.95 2.62 +0.83 36 1 172 0
30DEC26 240.00 C 0.00 0.00 0.00 2.15 +0.72 36 0 48 0
30DEC26 245.00 C 0.00 0.00 0.00 1.71 +0.58 36 0 39 0
30DEC26 250.00 C 0.00 0.00 0.00 1.40 +0.50 36 0 300 0
30DEC26 255.00 C 0.00 0.00 0.00 1.11 +0.41 36 0 60 0
30DEC26 260.00 C 0.00 0.00 0.00 0.90 +0.35 36 0 65 0
30DEC26 265.00 C 0.00 0.00 0.00 0.71 +0.28 36 0 182 0
30DEC26 270.00 C 0.00 0.00 0.00 0.57 +0.23 36 0 99 0
30DEC26 275.00 C 0.00 0.00 0.00 0.45 +0.19 36 0 20 0
30MAR27 147.50 C 0.00 0.00 0.00 45.81 +4.39 38 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 43.85 +4.28 38 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 41.85 +4.15 37 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 40.06 +4.15 37 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 38.25 +4.34 37 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 36.49 +4.22 37 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 34.66 +4.02 37 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 32.99 +3.81 37 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 31.33 +3.60 36 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 30.07 +3.79 37 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 28.63 +3.73 37 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 27.18 +3.54 37 0 4 0
30MAR27 177.50 C 0.00 0.00 0.00 25.84 +3.45 37 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 24.59 +3.57 37 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 22.97 +3.11 36 0 15 0
30MAR27 185.00 C 0.00 0.00 0.00 21.51 +2.75 36 0 48 0
30MAR27 187.50 C 0.00 0.00 0.00 20.35 +2.64 36 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 19.49 +2.76 36 0 52 0
30MAR27 192.50 C 0.00 0.00 0.00 18.27 +2.32 36 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 17.24 +2.21 36 0 64 0
30MAR27 197.50 C 0.00 0.00 0.00 16.29 +2.14 36 0 96 0
30MAR27 200.00 C 0.00 0.00 0.00 15.63 +2.29 36 0 171 0
30MAR27 205.00 C 0.00 0.00 0.00 13.76 +2.01 36 0 47 0
30MAR27 210.00 C 0.00 0.00 0.00 12.24 +1.83 36 0 983 0
30MAR27 215.00 C 0.00 0.00 0.00 10.90 +1.66 36 0 77 0
30MAR27 220.00 C 0.00 0.00 0.00 9.66 +1.46 36 500 563 +500
30MAR27 225.00 C 0.00 0.00 0.00 8.59 +1.62 36 0 60 0
30MAR27 230.00 C 0.00 0.00 0.00 7.62 +1.46 37 0 600 0
30MAR27 235.00 C 0.00 0.00 0.00 6.86 +1.52 37 0 19 0
30MAR27 240.00 C 0.00 0.00 0.00 6.09 +1.27 37 0 45 0
30MAR27 245.00 C 0.00 0.00 0.00 5.26 +1.18 37 0 15 0
30MAR27 250.00 C 0.00 0.00 0.00 4.78 +1.28 37 0 1 0
30MAR27 255.00 C 0.00 0.00 0.00 4.08 +1.00 37 0 15 0
30MAR27 260.00 C 0.00 0.00 0.00 3.55 +0.88 37 0 35 0
29JUN27 160.00 C 0.00 0.00 0.00 39.67 +3.71 35 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 38.11 +3.64 35 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 36.60 +3.57 35 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 35.36 +3.08 36 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 33.92 +3.03 36 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 32.32 +2.66 35 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 31.00 +2.57 36 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 29.73 +2.52 35 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 28.51 +3.21 36 0 16 0
29JUN27 182.50 C 0.00 0.00 0.00 27.31 +3.11 36 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 25.92 +2.65 35 0 15 0
29JUN27 187.50 C 0.00 0.00 0.00 24.84 +2.58 35 0 75 0
29JUN27 190.00 C 0.00 0.00 0.00 23.83 +2.63 35 0 23 0
29JUN27 192.50 C 0.00 0.00 0.00 22.83 +2.47 35 0 32 0
29JUN27 195.00 C 0.00 0.00 0.00 21.83 +2.47 36 0 46 0
29JUN27 197.50 C 0.00 0.00 0.00 20.82 +2.34 36 0 160 0
29JUN27 200.00 C 19.74 19.74 19.74 19.91 +2.28 36 15 164 0
29JUN27 205.00 C 0.00 0.00 0.00 18.27 +2.17 36 0 137 0
29JUN27 210.00 C 0.00 0.00 0.00 16.68 +1.99 36 0 107 0
29JUN27 215.00 C 0.00 0.00 0.00 15.28 +1.88 36 0 15 0
29JUN27 220.00 C 0.00 0.00 0.00 13.97 +1.63 36 0 15 0
29JUN27 225.00 C 0.00 0.00 0.00 12.75 +1.57 36 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 11.68 +1.55 36 0 16 0
29JUN27 235.00 C 0.00 0.00 0.00 11.06 +1.98 37 0 6 0
29JUN27 240.00 C 0.00 0.00 0.00 9.69 +1.41 37 0 25 0
29JUN27 245.00 C 0.00 0.00 0.00 8.80 +1.31 37 0 16 0
29JUN27 250.00 C 0.00 0.00 0.00 8.01 +1.30 37 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 7.23 +1.15 37 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 6.51 +1.00 37 0 6 0
29SEP27 160.00 C 0.00 0.00 0.00 43.50 +4.07 36 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 42.02 +3.99 36 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 40.59 +3.92 36 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 38.77 +3.42 35 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 37.42 +3.35 35 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 36.19 +3.35 36 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 34.74 +3.08 35 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 33.53 +3.02 35 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 32.37 +2.98 35 0 4 0
29SEP27 182.50 C 0.00 0.00 0.00 31.36 +3.20 36 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 30.22 +2.93 36 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 28.97 +2.63 35 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 27.99 +2.87 36 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 27.00 +2.82 36 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 26.02 +2.74 36 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 25.04 +2.62 36 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 24.06 +2.42 36 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 22.40 +2.33 36 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 20.79 +2.19 36 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 19.28 +2.04 36 0 1 0
29SEP27 220.00 C 0.00 0.00 0.00 17.91 +1.89 36 0 5 0
29SEP27 225.00 C 0.00 0.00 0.00 16.64 +1.80 36 0 0 0
29SEP27 230.00 C 15.40 15.40 15.40 15.55 +2.24 36 2 8 +2
TOTAL CALL 2,208 23,869 +1,300
18SEP26 143.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
18SEP26 144.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
18SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
18SEP26 146.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
18SEP26 147.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
18SEP26 148.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
18SEP26 149.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
18SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
18SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
18SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
18SEP26 157.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
18SEP26 160.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
18SEP26 162.50 P 0.00 0.00 0.00 0.01 0.00 58 0 3 0
18SEP26 165.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
18SEP26 167.50 P 0.00 0.00 0.00 0.01 -0.03 46 0 22 0
18SEP26 170.00 P 0.00 0.00 0.00 0.02 -0.09 44 0 5 0
18SEP26 172.50 P 0.09 0.09 0.09 0.04 -0.23 42 10 65 +10
18SEP26 175.00 P 0.28 0.28 0.18 0.10 -0.47 41 25 48 -24
18SEP26 177.50 P 0.00 0.00 0.00 0.25 -0.82 41 0 154 0
18SEP26 180.00 P 1.02 1.02 0.52 0.55 -1.30 41 3 144 -1
18SEP26 182.50 P 1.12 1.12 1.00 1.07 -1.87 41 30 38 +9
18SEP26 185.00 P 1.89 1.89 1.50 1.90 -2.48 42 22 32 -4
18SEP26 187.50 P 2.31 3.00 2.31 3.08 -3.29 42 14 15 +14
18SEP26 190.00 P 0.00 0.00 0.00 4.61 -3.64 43 0 1 0
18SEP26 192.50 P 0.00 0.00 0.00 6.48 -4.14 44 0 15 0
18SEP26 195.00 P 0.00 0.00 0.00 8.48 -4.51 44 0 7 0
18SEP26 197.50 P 0.00 0.00 0.00 10.61 -4.81 41 0 0 0
18SEP26 200.00 P 0.00 0.00 0.00 12.98 -4.92 41 0 0 0
18SEP26 202.50 P 0.00 0.00 0.00 15.42 -4.98 40 0 0 0
18SEP26 205.00 P 0.00 0.00 0.00 17.90 -5.00 0 0 0 0
18SEP26 207.50 P 0.00 0.00 0.00 20.40 -5.00 0 0 0 0
18SEP26 210.00 P 0.00 0.00 0.00 22.90 -5.00 0 0 0 0
18SEP26 212.50 P 0.00 0.00 0.00 25.40 -5.00 0 0 0 0
18SEP26 215.00 P 0.00 0.00 0.00 27.90 -5.00 0 0 0 0
18SEP26 217.50 P 0.00 0.00 0.00 30.40 -5.00 0 0 0 0
18SEP26 220.00 P 0.00 0.00 0.00 32.90 -5.00 0 0 0 0
18SEP26 222.50 P 0.00 0.00 0.00 35.49 -4.91 92 0 0 0
18SEP26 225.00 P 0.00 0.00 0.00 37.98 -4.92 95 0 0 0
18SEP26 227.50 P 0.00 0.00 0.00 40.49 -4.91 102 0 0 0
18SEP26 230.00 P 0.00 0.00 0.00 42.90 -5.00 0 0 0 0
18SEP26 232.50 P 0.00 0.00 0.00 45.49 -4.91 111 0 0 0
18SEP26 235.00 P 0.00 0.00 0.00 47.90 -5.00 0 0 0 0
18SEP26 237.50 P 0.00 0.00 0.00 50.40 -5.00 0 0 0 0
18SEP26 240.00 P 0.00 0.00 0.00 52.90 -5.00 0 0 0 0
25SEP26 143.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
25SEP26 144.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
25SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
25SEP26 146.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
25SEP26 147.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
25SEP26 148.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
25SEP26 149.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
25SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
25SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
25SEP26 155.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
25SEP26 157.50 P 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
25SEP26 160.00 P 0.00 0.00 0.00 0.02 -0.04 37 0 3 0
25SEP26 162.50 P 0.00 0.00 0.00 0.03 -0.09 36 0 0 0
25SEP26 165.00 P 0.00 0.00 0.00 0.07 -0.16 36 0 0 0
25SEP26 167.50 P 0.00 0.00 0.00 0.13 -0.27 36 0 0 0
25SEP26 170.00 P 0.00 0.00 0.00 0.24 -0.45 36 0 0 0
25SEP26 172.50 P 0.56 0.56 0.56 0.42 -0.63 36 15 16 +15
25SEP26 175.00 P 0.72 0.72 0.69 0.71 -0.87 36 13 25 +13
25SEP26 177.50 P 1.06 1.07 1.06 1.13 -1.18 36 40 40 +40
25SEP26 180.00 P 1.99 1.99 1.70 1.71 -1.53 36 16 23 +16
25SEP26 182.50 P 2.23 2.24 2.23 2.49 -2.00 36 16 16 +16
25SEP26 185.00 P 0.00 0.00 0.00 3.48 -2.30 36 0 0 0
25SEP26 187.50 P 0.00 0.00 0.00 4.72 -2.87 37 0 0 0
25SEP26 190.00 P 0.00 0.00 0.00 6.18 -3.24 37 0 0 0
25SEP26 192.50 P 0.00 0.00 0.00 7.86 -3.55 38 0 0 0
25SEP26 195.00 P 0.00 0.00 0.00 9.56 -3.98 37 0 0 0
25SEP26 197.50 P 0.00 0.00 0.00 11.43 -4.35 35 0 0 0
25SEP26 200.00 P 0.00 0.00 0.00 13.56 -4.55 35 0 0 0
25SEP26 202.50 P 0.00 0.00 0.00 15.80 -4.70 36 0 0 0
25SEP26 205.00 P 0.00 0.00 0.00 18.12 -4.82 35 0 0 0
25SEP26 207.50 P 0.00 0.00 0.00 20.51 -4.90 35 0 0 0
25SEP26 210.00 P 0.00 0.00 0.00 22.94 -4.96 35 0 0 0
25SEP26 212.50 P 0.00 0.00 0.00 25.41 -4.99 35 0 0 0
25SEP26 215.00 P 0.00 0.00 0.00 27.90 -5.00 0 0 0 0
25SEP26 217.50 P 0.00 0.00 0.00 30.40 -5.00 0 0 0 0
25SEP26 220.00 P 0.00 0.00 0.00 32.90 -5.00 0 0 0 0
25SEP26 222.50 P 0.00 0.00 0.00 35.49 -4.91 53 0 0 0
25SEP26 225.00 P 0.00 0.00 0.00 37.98 -4.92 56 0 0 0
25SEP26 227.50 P 0.00 0.00 0.00 40.49 -4.91 59 0 0 0
25SEP26 230.00 P 0.00 0.00 0.00 42.90 -5.00 0 0 0 0
25SEP26 232.50 P 0.00 0.00 0.00 45.49 -4.91 64 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.01 0.00 43 0 150 0
29SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 40 0 48 0
29SEP26 152.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 207 0
29SEP26 155.00 P 0.00 0.00 0.00 0.01 -0.02 35 0 128 0
29SEP26 157.50 P 0.00 0.00 0.00 0.02 -0.04 34 0 115 0
29SEP26 160.00 P 0.00 0.00 0.00 0.03 -0.09 33 0 231 0
29SEP26 162.50 P 0.00 0.00 0.00 0.06 -0.15 33 0 320 0
29SEP26 165.00 P 0.28 0.28 0.25 0.11 -0.25 33 17 369 -17
29SEP26 167.50 P 0.39 0.39 0.32 0.21 -0.38 33 48 527 -46
29SEP26 170.00 P 0.58 0.58 0.45 0.36 -0.57 33 49 1,158 -34
29SEP26 172.50 P 0.82 0.82 0.74 0.59 -0.81 33 56 1,128 +25
29SEP26 175.00 P 1.50 1.50 0.93 0.92 -1.10 33 43 489 +9
29SEP26 177.50 P 1.92 1.92 1.40 1.39 -1.38 33 47 481 -42
29SEP26 180.00 P 3.72 3.72 2.00 2.02 -1.70 33 217 1,124 +30
29SEP26 182.50 P 4.00 4.00 2.74 2.85 -2.01 33 36 454 +27
29SEP26 185.00 P 4.25 4.25 3.40 3.87 -2.45 33 63 447 -45
29SEP26 187.50 P 5.65 5.65 4.50 5.11 -3.10 34 19 267 -18
29SEP26 190.00 P 5.95 6.57 5.79 6.55 -3.20 34 19 413 +11
29SEP26 192.50 P 0.00 0.00 0.00 7.96 -3.73 33 0 296 0
29SEP26 195.00 P 10.20 10.20 10.20 9.74 -4.02 33 1 478 +1
29SEP26 197.50 P 0.00 0.00 0.00 11.68 -4.26 33 0 343 0
29SEP26 200.00 P 0.00 0.00 0.00 13.75 -4.47 33 0 747 0
29SEP26 205.00 P 19.90 19.90 19.90 18.22 -4.76 33 1 159 0
29SEP26 210.00 P 0.00 0.00 0.00 22.98 -4.92 33 0 114 0
29SEP26 215.00 P 0.00 0.00 0.00 27.90 -5.00 0 0 15 0
29SEP26 220.00 P 0.00 0.00 0.00 32.90 -5.00 0 0 6 0
29SEP26 225.00 P 0.00 0.00 0.00 37.98 -4.92 48 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 42.90 -5.00 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 47.95 -4.95 55 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 52.90 -5.00 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 57.90 -5.00 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 62.90 -5.00 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 67.90 -5.00 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 72.90 -5.00 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 77.90 -5.00 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 82.90 -5.00 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 87.90 -5.00 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 92.90 -5.00 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 97.90 -5.00 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 102.90 -5.00 0 0 0 0
29OCT26 160.00 P 1.00 1.10 1.00 0.89 -0.50 34 32 300 +24
29OCT26 162.50 P 1.27 1.35 1.22 1.17 -0.62 34 15 183 +13
29OCT26 165.00 P 1.50 1.71 1.50 1.53 -0.76 34 25 763 +20
29OCT26 167.50 P 1.97 1.97 1.97 1.98 -0.90 34 8 418 +8
29OCT26 170.00 P 3.00 3.00 2.28 2.47 -1.02 34 56 307 +48
29OCT26 172.50 P 2.96 2.96 2.96 3.11 -1.12 34 1 64 +1
29OCT26 175.00 P 3.83 3.83 3.45 3.82 -1.26 34 11 134 +2
29OCT26 177.50 P 4.54 4.54 4.54 4.60 -1.45 34 5 67 +4
29OCT26 180.00 P 5.44 5.44 5.30 5.52 -1.62 34 27 86 +10
29OCT26 182.50 P 6.44 6.44 6.44 6.54 -1.84 34 6 37 -6
29OCT26 185.00 P 0.00 0.00 0.00 7.63 -2.04 34 0 85 0
29OCT26 187.50 P 0.00 0.00 0.00 8.94 -2.30 34 0 83 0
29OCT26 190.00 P 10.19 10.19 10.19 10.49 -2.46 35 15 260 0
29OCT26 192.50 P 0.00 0.00 0.00 11.89 -2.75 35 0 171 0
29OCT26 195.00 P 0.00 0.00 0.00 13.21 -3.19 34 0 260 0
29OCT26 197.50 P 0.00 0.00 0.00 14.89 -3.40 34 0 289 0
29OCT26 200.00 P 0.00 0.00 0.00 16.65 -3.58 34 0 184 0
29OCT26 205.00 P 0.00 0.00 0.00 20.44 -3.92 34 0 123 0
29OCT26 210.00 P 0.00 0.00 0.00 24.54 -4.22 34 0 105 0
29OCT26 215.00 P 0.00 0.00 0.00 28.90 -4.45 34 0 60 0
29OCT26 220.00 P 0.00 0.00 0.00 33.45 -4.56 34 0 1 0
29OCT26 225.00 P 0.00 0.00 0.00 38.12 -4.84 33 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 43.00 -4.90 34 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 47.95 -4.95 35 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 52.90 -5.00 0 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 57.90 -5.00 0 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 62.90 -5.00 0 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 67.90 -5.00 0 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 72.90 -5.00 0 0 0 0
27NOV26 160.00 P 2.82 2.82 2.70 2.66 -0.70 37 9 27 +9
27NOV26 162.50 P 0.00 0.00 0.00 3.17 -0.85 38 0 1 0
27NOV26 165.00 P 0.00 0.00 0.00 3.77 -0.92 38 0 22 0
27NOV26 167.50 P 0.00 0.00 0.00 4.43 -1.09 38 0 19 0
27NOV26 170.00 P 5.08 5.09 5.08 5.15 -1.22 38 60 153 +60
27NOV26 172.50 P 5.65 5.65 5.65 5.99 -1.17 38 18 83 +18
27NOV26 175.00 P 0.00 0.00 0.00 6.84 -1.44 38 0 98 0
27NOV26 177.50 P 7.40 7.40 7.40 7.84 -1.30 38 2 47 -2
27NOV26 180.00 P 0.00 0.00 0.00 8.85 -1.47 38 0 86 0
27NOV26 182.50 P 10.11 10.11 9.32 9.94 -1.64 38 61 113 +29
27NOV26 185.00 P 11.16 11.16 11.02 11.12 -1.79 38 97 136 +67
27NOV26 187.50 P 11.86 12.36 11.86 12.38 -2.20 38 37 813 +7
27NOV26 190.00 P 0.00 0.00 0.00 13.75 -2.42 37 0 75 0
27NOV26 192.50 P 0.00 0.00 0.00 15.25 -2.53 38 0 95 0
27NOV26 195.00 P 0.00 0.00 0.00 16.78 -2.47 38 0 185 0
27NOV26 197.50 P 17.86 17.86 17.86 18.39 -2.63 38 15 101 +15
27NOV26 200.00 P 0.00 0.00 0.00 19.72 -3.08 37 0 84 0
27NOV26 205.00 P 0.00 0.00 0.00 23.27 -3.35 37 0 65 0
27NOV26 210.00 P 0.00 0.00 0.00 27.03 -3.60 37 0 60 0
27NOV26 215.00 P 0.00 0.00 0.00 30.99 -3.84 37 0 30 0
27NOV26 220.00 P 0.00 0.00 0.00 35.16 -4.13 37 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 39.68 -4.11 38 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 44.06 -4.34 38 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 48.60 -4.50 37 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 53.26 -4.73 36 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 58.02 -4.91 36 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 62.95 -4.95 36 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 67.92 -4.98 37 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 1.77 -0.37 36 0 834 0
30DEC26 150.00 P 2.44 2.44 2.44 2.14 -0.41 36 45 72 +32
30DEC26 152.50 P 2.64 2.80 2.64 2.51 -0.53 36 31 361 +31
30DEC26 155.00 P 0.00 0.00 0.00 2.99 -0.65 36 0 82 0
30DEC26 157.50 P 0.00 0.00 0.00 3.60 -0.70 37 0 19 0
30DEC26 160.00 P 0.00 0.00 0.00 4.15 -0.81 37 0 109 0
30DEC26 162.50 P 4.81 4.81 4.81 4.85 -0.87 37 1 142 0
30DEC26 165.00 P 5.39 5.39 5.33 5.52 -0.66 37 39 131 -9
30DEC26 167.50 P 0.00 0.00 0.00 6.21 -1.01 36 0 206 0
30DEC26 170.00 P 6.97 6.97 6.97 6.97 -1.14 36 15 48 0
30DEC26 172.50 P 8.11 8.11 7.48 7.91 -1.12 36 162 148 +13
30DEC26 175.00 P 8.44 8.44 8.44 8.85 -1.28 36 7 136 0
30DEC26 177.50 P 9.99 9.99 9.20 9.67 -1.59 36 62 76 -8
30DEC26 180.00 P 10.60 10.60 10.60 10.92 -1.67 36 1 119 +1
30DEC26 182.50 P 0.00 0.00 0.00 12.07 -1.48 36 0 63 0
30DEC26 185.00 P 0.00 0.00 0.00 13.31 -2.12 36 0 71 0
30DEC26 187.50 P 0.00 0.00 0.00 14.72 -2.09 36 0 105 0
30DEC26 190.00 P 0.00 0.00 0.00 16.10 -2.22 36 0 103 0
30DEC26 192.50 P 0.00 0.00 0.00 17.45 -2.45 36 0 182 0
30DEC26 195.00 P 0.00 0.00 0.00 18.97 -2.51 36 0 164 0
30DEC26 197.50 P 20.13 20.13 20.06 20.55 -2.66 36 7 104 0
30DEC26 200.00 P 0.00 0.00 0.00 22.18 -2.79 36 0 570 0
30DEC26 205.00 P 0.00 0.00 0.00 25.63 -3.00 36 0 69 0
30DEC26 210.00 P 0.00 0.00 0.00 29.21 -3.27 36 0 69 0
30DEC26 215.00 P 0.00 0.00 0.00 33.07 -3.43 36 0 177 0
30DEC26 220.00 P 0.00 0.00 0.00 36.60 -4.13 35 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 40.79 -4.27 35 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 45.41 -4.08 36 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 49.82 -4.20 36 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 54.36 -4.27 36 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 58.88 -4.37 36 0 2 0
30DEC26 250.00 P 0.00 0.00 0.00 63.51 -4.47 36 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 68.26 -4.76 36 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 72.95 -4.99 33 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 78.01 -4.89 36 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 82.93 -4.97 36 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 87.90 -5.00 0 0 0 0
30MAR27 147.50 P 4.90 4.90 4.74 4.59 -0.43 37 2 152 -1
30MAR27 150.00 P 0.00 0.00 0.00 5.11 -0.57 37 0 47 0
30MAR27 152.50 P 0.00 0.00 0.00 5.67 -0.67 37 0 41 0
30MAR27 155.00 P 0.00 0.00 0.00 6.26 -1.01 37 0 35 0
30MAR27 157.50 P 0.00 0.00 0.00 7.21 -0.92 37 0 4 0
30MAR27 160.00 P 0.00 0.00 0.00 8.01 -0.98 37 500 1,250 +500
30MAR27 162.50 P 0.00 0.00 0.00 8.91 -0.95 37 0 22 0
30MAR27 165.00 P 0.00 0.00 0.00 9.77 -0.92 37 0 28 0
30MAR27 167.50 P 0.00 0.00 0.00 10.70 -1.04 37 0 9 0
30MAR27 170.00 P 0.00 0.00 0.00 11.76 -1.00 38 0 948 0
30MAR27 172.50 P 0.00 0.00 0.00 12.73 -1.14 37 0 31 0
30MAR27 175.00 P 0.00 0.00 0.00 13.82 -1.23 38 0 22 0
30MAR27 177.50 P 0.00 0.00 0.00 14.96 -1.54 37 0 15 0
30MAR27 180.00 P 16.00 16.00 16.00 16.16 -1.44 37 1 4 -1
30MAR27 182.50 P 0.00 0.00 0.00 17.46 -1.47 38 0 54 0
30MAR27 185.00 P 0.00 0.00 0.00 18.71 -1.61 38 0 23 0
30MAR27 187.50 P 0.00 0.00 0.00 20.08 -1.94 38 0 36 0
30MAR27 190.00 P 0.00 0.00 0.00 21.46 -2.06 38 0 72 0
30MAR27 192.50 P 0.00 0.00 0.00 22.83 -2.23 37 0 60 0
30MAR27 195.00 P 0.00 0.00 0.00 24.33 -2.29 38 0 110 0
30MAR27 197.50 P 0.00 0.00 0.00 25.87 -2.38 38 0 60 0
30MAR27 200.00 P 0.00 0.00 0.00 26.98 -2.95 37 0 97 0
30MAR27 205.00 P 0.00 0.00 0.00 30.25 -3.17 37 0 61 0
30MAR27 210.00 P 0.00 0.00 0.00 33.95 -3.10 37 0 105 0
30MAR27 215.00 P 0.00 0.00 0.00 37.33 -3.50 37 0 90 0
30MAR27 220.00 P 0.00 0.00 0.00 41.32 -3.42 37 0 1 0
30MAR27 225.00 P 0.00 0.00 0.00 44.96 -3.80 37 0 3 0
30MAR27 230.00 P 0.00 0.00 0.00 48.97 -3.83 37 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 53.06 -3.96 37 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 57.15 -4.17 37 0 1 0
30MAR27 245.00 P 0.00 0.00 0.00 61.87 -3.83 38 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 66.28 -3.61 38 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 70.63 -4.01 38 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 75.11 -4.10 38 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 10.55 -1.71 36 0 39 0
29JUN27 162.50 P 0.00 0.00 0.00 11.87 -1.46 37 0 42 0
29JUN27 165.00 P 0.00 0.00 0.00 12.90 -1.21 37 0 9 0
29JUN27 167.50 P 0.00 0.00 0.00 13.96 -1.34 37 0 28 0
29JUN27 170.00 P 0.00 0.00 0.00 15.03 -1.41 37 0 31 0
29JUN27 172.50 P 0.00 0.00 0.00 16.11 -1.49 37 0 27 0
29JUN27 175.00 P 0.00 0.00 0.00 17.26 -1.45 37 0 105 0
29JUN27 177.50 P 0.00 0.00 0.00 18.53 -1.57 37 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 19.80 -1.64 38 0 1 0
29JUN27 182.50 P 0.00 0.00 0.00 21.08 -1.57 38 0 15 0
29JUN27 185.00 P 0.00 0.00 0.00 22.36 -1.84 38 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 23.77 -2.04 38 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 25.24 -2.05 38 0 2 0
29JUN27 192.50 P 0.00 0.00 0.00 26.71 -2.11 38 0 16 0
29JUN27 195.00 P 0.00 0.00 0.00 28.21 -2.14 38 0 16 0
29JUN27 197.50 P 0.00 0.00 0.00 29.71 -2.28 38 0 117 0
29JUN27 200.00 P 0.00 0.00 0.00 30.82 -2.81 37 0 117 0
29JUN27 205.00 P 0.00 0.00 0.00 34.07 -2.89 37 0 101 0
29JUN27 210.00 P 0.00 0.00 0.00 37.42 -3.07 37 0 130 0
29JUN27 215.00 P 0.00 0.00 0.00 40.97 -3.16 37 0 18 0
29JUN27 220.00 P 0.00 0.00 0.00 44.55 -3.35 37 0 2 0
29JUN27 225.00 P 0.00 0.00 0.00 48.54 -3.22 38 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 52.12 -3.62 38 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 56.36 -3.43 38 0 1 0
29JUN27 240.00 P 0.00 0.00 0.00 60.34 -3.59 38 0 1 0
29JUN27 245.00 P 0.00 0.00 0.00 64.52 -3.62 38 0 2 0
29JUN27 250.00 P 0.00 0.00 0.00 68.67 -3.75 38 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 72.98 -3.78 38 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 77.24 -3.91 38 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 13.61 -1.37 37 0 2 0
29SEP27 162.50 P 0.00 0.00 0.00 14.69 -1.37 37 0 1 0
29SEP27 165.00 P 0.00 0.00 0.00 15.76 -1.39 37 0 1 0
29SEP27 167.50 P 0.00 0.00 0.00 16.84 -1.40 37 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 17.93 -1.57 37 0 508 0
29SEP27 172.50 P 19.75 19.75 19.75 19.04 -1.74 38 1 3 -1
29SEP27 175.00 P 0.00 0.00 0.00 20.32 -1.74 38 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 21.60 -1.75 38 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 22.88 -1.77 38 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 24.18 -1.88 38 0 1 0
29SEP27 185.00 P 0.00 0.00 0.00 25.48 -1.98 38 0 1 0
29SEP27 187.50 P 0.00 0.00 0.00 26.90 -1.91 38 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 28.33 -1.95 38 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 29.88 -2.11 38 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 31.37 -2.11 38 0 5 0
29SEP27 197.50 P 0.00 0.00 0.00 32.79 -2.20 38 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 34.39 -2.21 38 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 37.36 -2.58 38 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 40.68 -2.70 38 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 44.16 -2.79 38 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 47.67 -2.94 38 0 1 0
29SEP27 225.00 P 0.00 0.00 0.00 51.33 -3.06 38 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 55.33 -2.91 38 0 0 0
TOTAL PUT 2,194 26,111 +889
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$ 5.765
29SEP26 4.40 C 0.00 0.00 0.00 1.39 - 86 0 0 -
29SEP26 4.50 C 0.00 0.00 0.00 1.29 +0.03 80 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.18 +0.02 64 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.11 +0.04 81 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.01 +0.04 75 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.93 +0.04 78 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.84 +0.04 75 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 0.64 +0.04 72 0 15 0
29SEP26 5.50 C 0.37 0.42 0.37 0.46 +0.02 69 126 171 +86
29SEP26 5.75 C 0.24 0.30 0.24 0.30 +0.01 64 180 51 -48
29SEP26 6.00 C 0.14 0.20 0.14 0.20 +0.01 65 237 538 +168
29SEP26 6.25 C 0.09 0.09 0.09 0.13 +0.01 66 30 626 0
29SEP26 6.50 C 0.05 0.05 0.05 0.07 0.00 63 300 1,076 +300
29SEP26 6.75 C 0.04 0.04 0.04 0.05 +0.01 68 90 1,180 +48
29SEP26 7.00 C 0.03 0.03 0.03 0.03 0.00 69 167 777 0
29SEP26 7.25 C 0.00 0.00 0.00 0.02 0.00 71 0 375 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 70 0 535 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 77 0 878 0
29SEP26 8.00 C 0.01 0.01 0.01 0.01 0.00 84 15 713 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 90 0 261 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 96 0 383 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 102 0 292 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 108 0 163 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 113 0 352 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 119 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 124 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 129 0 264 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 138 0 98 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 147 0 14 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 155 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 163 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 170 0 63 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 177 0 64 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 184 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 191 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 197 0 26 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 203 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 209 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 214 0 221 0
29OCT26 4.40 C 0.00 0.00 0.00 1.48 - 75 0 0 -
29OCT26 4.50 C 0.00 0.00 0.00 1.39 +0.05 73 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.31 +0.06 72 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.22 +0.05 70 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.14 +0.05 69 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.06 +0.05 68 0 15 0
29OCT26 5.00 C 0.93 0.93 0.93 0.98 +0.04 66 15 45 +15
29OCT26 5.25 C 0.00 0.00 0.00 0.82 +0.05 67 0 34 0
29OCT26 5.50 C 0.57 0.57 0.57 0.65 +0.03 63 15 30 +15
29OCT26 5.75 C 0.00 0.00 0.00 0.50 +0.03 60 0 45 0
29OCT26 6.00 C 0.30 0.37 0.30 0.40 +0.03 61 35 83 +5
29OCT26 6.25 C 0.21 0.26 0.21 0.31 +0.02 61 177 186 +141
29OCT26 6.50 C 0.15 0.18 0.15 0.24 +0.01 61 475 787 +475
29OCT26 6.75 C 0.11 0.11 0.11 0.19 +0.02 62 15 191 +15
29OCT26 7.00 C 0.00 0.00 0.00 0.14 +0.01 61 0 113 0
29OCT26 7.25 C 0.05 0.05 0.05 0.11 +0.01 62 10 227 +10
29OCT26 7.50 C 0.00 0.00 0.00 0.08 +0.01 62 0 1,136 0
29OCT26 7.75 C 0.00 0.00 0.00 0.06 +0.01 62 0 107 0
29OCT26 8.00 C 0.00 0.00 0.00 0.04 0.00 61 0 258 0
29OCT26 8.25 C 0.00 0.00 0.00 0.03 +0.01 61 0 175 0
29OCT26 8.50 C 0.00 0.00 0.00 0.02 +0.01 60 0 393 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 57 0 40 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 60 0 130 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 63 0 140 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 66 0 52 0
27NOV26 4.40 C 0.00 0.00 0.00 1.57 - 72 0 0 -
27NOV26 4.50 C 0.00 0.00 0.00 1.48 +0.04 70 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.41 +0.04 70 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.33 +0.04 69 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.26 +0.04 69 0 0 0
27NOV26 4.90 C 1.13 1.13 1.13 1.19 +0.04 68 3 15 -3
27NOV26 5.00 C 0.00 0.00 0.00 1.12 +0.03 67 0 29 0
27NOV26 5.25 C 0.88 0.88 0.88 0.94 +0.02 64 30 60 0
27NOV26 5.50 C 0.78 0.78 0.78 0.78 +0.02 62 15 26 +15
27NOV26 5.75 C 0.57 0.57 0.57 0.66 +0.02 62 20 53 +20
27NOV26 6.00 C 0.45 0.51 0.45 0.56 +0.02 62 66 127 +54
27NOV26 6.25 C 0.35 0.40 0.34 0.47 +0.02 62 63 108 -28
27NOV26 6.50 C 0.26 0.28 0.26 0.39 +0.01 62 261 208 +81
27NOV26 6.75 C 0.22 0.23 0.19 0.33 +0.01 63 218 342 +218
27NOV26 7.00 C 0.15 0.15 0.15 0.27 +0.01 63 210 459 +180
27NOV26 7.25 C 0.12 0.12 0.11 0.22 0.00 62 154 327 +146
27NOV26 7.50 C 0.00 0.00 0.00 0.18 0.00 62 0 180 0
27NOV26 7.75 C 0.00 0.00 0.00 0.15 0.00 63 0 205 0
27NOV26 8.00 C 0.05 0.05 0.05 0.12 0.00 63 257 320 +72
27NOV26 8.25 C 0.00 0.00 0.00 0.10 0.00 63 0 586 0
27NOV26 8.50 C 0.00 0.00 0.00 0.08 0.00 63 0 92 0
27NOV26 8.75 C 0.00 0.00 0.00 0.07 0.00 64 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.06 0.00 65 0 75 0
27NOV26 9.25 C 0.00 0.00 0.00 0.05 0.00 65 0 10 0
27NOV26 9.50 C 0.00 0.00 0.00 0.04 0.00 65 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.62 - 65 0 0 -
30DEC26 4.50 C 0.00 0.00 0.00 1.57 +0.05 68 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.49 +0.04 66 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.42 +0.04 66 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.35 +0.04 65 0 0 0
30DEC26 4.90 C 1.19 1.19 1.19 1.28 +0.03 65 15 30 +15
30DEC26 5.00 C 0.00 0.00 0.00 1.21 +0.03 64 0 50 0
30DEC26 5.25 C 0.00 0.00 0.00 1.03 +0.04 60 0 24 0
30DEC26 5.50 C 0.00 0.00 0.00 0.89 +0.04 60 0 28 0
30DEC26 5.75 C 0.66 0.66 0.66 0.77 +0.03 60 21 36 +21
30DEC26 6.00 C 0.54 0.55 0.54 0.67 +0.03 60 40 52 +34
30DEC26 6.25 C 0.00 0.00 0.00 0.58 +0.02 60 0 113 0
30DEC26 6.50 C 0.39 0.39 0.39 0.50 +0.02 60 7 40 0
30DEC26 6.75 C 0.28 0.31 0.27 0.43 +0.02 60 88 409 +7
30DEC26 7.00 C 0.23 0.23 0.21 0.37 +0.01 61 169 223 +96
30DEC26 7.25 C 0.18 0.18 0.18 0.32 +0.02 61 27 196 +27
30DEC26 7.50 C 0.13 0.13 0.13 0.27 +0.01 61 30 110 +30
30DEC26 7.75 C 0.00 0.00 0.00 0.23 +0.01 61 0 91 0
30DEC26 8.00 C 0.00 0.00 0.00 0.20 +0.01 61 0 98 0
30DEC26 8.25 C 0.00 0.00 0.00 0.17 +0.01 61 0 193 0
30DEC26 8.50 C 0.06 0.06 0.06 0.14 0.00 61 300 326 +259
30DEC26 8.75 C 0.00 0.00 0.00 0.12 0.00 61 0 18 0
30DEC26 9.00 C 0.00 0.00 0.00 0.10 0.00 60 0 151 0
30DEC26 9.25 C 0.00 0.00 0.00 0.09 0.00 61 0 179 0
30DEC26 9.50 C 0.00 0.00 0.00 0.08 +0.01 62 0 113 0
30DEC26 9.75 C 0.00 0.00 0.00 0.07 +0.01 63 0 121 0
30DEC26 10.00 C 0.00 0.00 0.00 0.06 +0.01 63 0 158 0
30DEC26 10.50 C 0.00 0.00 0.00 0.04 0.00 62 0 1,104 0
30DEC26 11.00 C 0.00 0.00 0.00 0.03 0.00 62 0 27 0
30DEC26 11.50 C 0.00 0.00 0.00 0.02 0.00 61 0 229 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 58 0 212 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 61 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 64 0 78 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 66 0 41 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 69 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 71 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 73 0 7 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 75 0 8 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 77 0 109 0
30MAR27 4.40 C 0.00 0.00 0.00 1.81 - 63 0 0 -
30MAR27 4.50 C 0.00 0.00 0.00 1.74 +0.04 62 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.67 +0.03 62 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.60 +0.03 61 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.54 +0.04 61 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.47 +0.04 60 0 10 0
30MAR27 5.00 C 0.00 0.00 0.00 1.41 +0.04 59 0 16 0
30MAR27 5.25 C 0.00 0.00 0.00 1.27 +0.04 59 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 1.15 +0.04 59 0 18 0
30MAR27 5.75 C 0.00 0.00 0.00 1.04 +0.03 59 0 23 0
30MAR27 6.00 C 0.00 0.00 0.00 0.95 +0.04 60 0 31 0
30MAR27 6.25 C 0.67 0.67 0.67 0.86 +0.03 60 1 51 +1
30MAR27 6.50 C 0.00 0.00 0.00 0.78 +0.03 60 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.70 +0.02 60 0 37 0
30MAR27 7.00 C 0.00 0.00 0.00 0.64 +0.03 60 0 39 0
30MAR27 7.25 C 0.00 0.00 0.00 0.57 +0.02 60 0 79 0
30MAR27 7.50 C 0.34 0.34 0.34 0.52 +0.02 60 1 59 0
30MAR27 7.75 C 0.00 0.00 0.00 0.47 +0.02 60 0 90 0
30MAR27 8.00 C 0.00 0.00 0.00 0.42 +0.01 60 0 84 0
30MAR27 8.25 C 0.00 0.00 0.00 0.38 +0.01 60 0 19 0
30MAR27 8.50 C 0.20 0.20 0.20 0.35 +0.02 61 2 15 -2
30MAR27 8.75 C 0.17 0.17 0.17 0.31 +0.01 60 2 41 0
30MAR27 9.00 C 0.00 0.00 0.00 0.28 +0.01 60 0 86 0
30MAR27 9.25 C 0.00 0.00 0.00 0.26 +0.02 61 0 17 0
30MAR27 9.50 C 0.00 0.00 0.00 0.23 +0.01 61 0 32 0
30MAR27 9.75 C 0.00 0.00 0.00 0.21 +0.01 61 0 35 0
30MAR27 10.00 C 0.00 0.00 0.00 0.19 +0.01 61 0 84 0
30MAR27 10.50 C 0.00 0.00 0.00 0.15 0.00 60 0 54 0
30MAR27 11.00 C 0.00 0.00 0.00 0.13 +0.01 61 0 126 0
30MAR27 11.50 C 0.00 0.00 0.00 0.11 +0.01 62 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 0.08 0.00 60 0 43 0
30MAR27 12.50 C 0.05 0.05 0.05 0.07 0.00 61 40 44 0
30MAR27 13.00 C 0.00 0.00 0.00 0.06 0.00 61 0 0 0
30MAR27 13.50 C 0.04 0.04 0.04 0.05 0.00 61 37 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.04 0.00 61 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.03 0.00 60 0 18 0
30MAR27 15.00 C 0.00 0.00 0.00 0.02 0.00 58 0 103 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 49 0
29JUN27 4.40 C 0.00 0.00 0.00 1.97 - 61 0 0 -
29JUN27 4.50 C 0.00 0.00 0.00 1.91 +0.05 61 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.85 +0.05 61 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.78 +0.04 60 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.72 +0.04 60 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.65 +0.04 59 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.59 +0.03 58 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.46 +0.02 58 0 14 0
29JUN27 5.50 C 0.00 0.00 0.00 1.35 +0.02 58 0 17 0
29JUN27 5.75 C 0.00 0.00 0.00 1.25 +0.01 58 0 15 0
29JUN27 6.00 C 0.00 0.00 0.00 1.16 +0.02 59 0 7 0
29JUN27 6.25 C 0.00 0.00 0.00 1.07 +0.01 59 0 42 0
29JUN27 6.50 C 0.00 0.00 0.00 0.99 +0.01 59 0 20 0
29JUN27 6.75 C 0.00 0.00 0.00 0.91 0.00 59 0 23 0
29JUN27 7.00 C 0.00 0.00 0.00 0.85 +0.01 59 0 13 0
29JUN27 7.25 C 0.00 0.00 0.00 0.78 0.00 59 0 13 0
29JUN27 7.50 C 0.51 0.51 0.51 0.72 0.00 59 1 28 0
29JUN27 7.75 C 0.00 0.00 0.00 0.67 0.00 59 0 39 0
29JUN27 8.00 C 0.00 0.00 0.00 0.62 0.00 60 0 19 0
29JUN27 8.25 C 0.00 0.00 0.00 0.57 0.00 59 0 69 0
29JUN27 8.50 C 0.00 0.00 0.00 0.53 0.00 60 0 30 0
29JUN27 8.75 C 0.00 0.00 0.00 0.49 0.00 60 0 46 0
29JUN27 9.00 C 0.00 0.00 0.00 0.46 0.00 60 0 156 0
29JUN27 9.25 C 0.00 0.00 0.00 0.42 0.00 60 0 55 0
29JUN27 9.50 C 0.00 0.00 0.00 0.39 0.00 60 0 82 0
29JUN27 9.75 C 0.00 0.00 0.00 0.36 -0.01 60 0 102 0
29JUN27 10.00 C 0.00 0.00 0.00 0.34 0.00 60 0 350 0
29JUN27 10.50 C 0.00 0.00 0.00 0.29 0.00 60 0 125 0
29JUN27 11.00 C 0.00 0.00 0.00 0.25 0.00 60 0 177 0
29SEP27 4.40 C 0.00 0.00 0.00 2.10 - 60 0 0 -
29SEP27 4.50 C 0.00 0.00 0.00 2.00 0.00 57 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.95 +0.02 58 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.91 +0.04 58 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.85 +0.03 58 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.80 +0.05 58 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.76 +0.06 58 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.64 +0.05 58 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.54 +0.05 59 0 15 0
29SEP27 5.75 C 0.00 0.00 0.00 1.44 +0.04 59 0 0 0
29SEP27 6.00 C 1.20 1.20 1.20 1.35 +0.04 59 2 32 +2
29SEP27 6.25 C 0.00 0.00 0.00 1.27 +0.05 59 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.19 +0.04 59 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.12 +0.05 60 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.05 +0.04 60 0 1 0
29SEP27 7.25 C 0.00 0.00 0.00 0.98 +0.04 59 0 10 0
29SEP27 7.50 C 0.00 0.00 0.00 0.92 +0.04 59 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.87 +0.04 60 0 5 0
29SEP27 8.00 C 0.00 0.00 0.00 0.81 +0.03 60 0 2 0
29SEP27 8.25 C 0.00 0.00 0.00 0.77 +0.04 60 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.72 +0.03 60 0 5 0
29SEP27 8.75 C 0.00 0.00 0.00 0.68 +0.04 60 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.64 +0.03 60 0 3 0
29SEP27 9.25 C 0.35 0.35 0.35 0.60 +0.03 60 3 59 +3
TOTAL CALL 3,970 24,988 +2,478
29SEP26 4.40 P 0.05 0.06 0.04 0.01 - 76 114 114 -
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 70 0 60 0
29SEP26 4.60 P 0.08 0.09 0.08 0.01 -0.01 65 253 911 +38
29SEP26 4.70 P 0.00 0.00 0.00 0.02 -0.01 69 0 1,128 0
29SEP26 4.80 P 0.00 0.00 0.00 0.03 -0.01 70 0 833 0
29SEP26 4.90 P 0.00 0.00 0.00 0.04 -0.01 69 0 245 0
29SEP26 5.00 P 0.00 0.00 0.00 0.05 -0.02 67 0 1,961 0
29SEP26 5.25 P 0.20 0.20 0.15 0.10 -0.03 67 50 2,662 +35
29SEP26 5.50 P 0.26 0.26 0.26 0.18 -0.04 67 4 1,334 0
29SEP26 5.75 P 0.41 0.41 0.38 0.30 -0.04 69 35 1,428 0
29SEP26 6.00 P 0.53 0.53 0.53 0.44 -0.04 67 20 800 -20
29SEP26 6.25 P 0.64 0.64 0.62 0.62 -0.07 69 100 8,212 +100
29SEP26 6.50 P 0.82 0.82 0.82 0.83 -0.03 73 10 448 -10
29SEP26 6.75 P 0.00 0.00 0.00 1.06 -0.01 80 0 351 0
29SEP26 7.00 P 1.43 1.43 1.43 1.29 -0.04 83 69 125 -39
29SEP26 7.25 P 0.00 0.00 0.00 1.54 -0.03 93 0 47 0
29SEP26 7.50 P 0.00 0.00 0.00 1.78 -0.04 98 0 143 0
29SEP26 7.75 P 0.00 0.00 0.00 2.00 -0.07 87 0 122 0
29SEP26 8.00 P 2.35 2.35 2.35 2.28 -0.02 115 10 168 -10
29SEP26 8.25 P 2.51 2.51 2.51 2.51 -0.04 110 10 90 -10
29SEP26 8.50 P 0.00 0.00 0.00 2.78 -0.02 131 0 200 0
29SEP26 8.75 P 0.00 0.00 0.00 2.99 -0.06 102 0 105 0
29SEP26 9.00 P 0.00 0.00 0.00 3.24 -0.06 107 0 121 0
29SEP26 9.25 P 0.00 0.00 0.00 3.52 -0.03 145 0 100 0
29SEP26 9.50 P 0.00 0.00 0.00 3.74 -0.06 118 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 4.03 -0.02 164 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 4.28 -0.02 170 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 4.74 -0.06 139 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 5.25 -0.05 165 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 5.78 -0.02 202 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 6.24 -0.06 164 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 6.74 -0.06 172 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 7.26 -0.04 211 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 7.74 -0.06 187 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 8.26 -0.04 227 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.79 -0.01 262 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 9.24 -0.06 207 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 9.76 -0.04 247 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 10.24 -0.06 219 0 0 0
29OCT26 4.40 P 0.15 0.15 0.15 0.06 - 64 40 40 -
29OCT26 4.50 P 0.19 0.20 0.19 0.07 -0.01 63 103 263 +103
29OCT26 4.60 P 0.23 0.24 0.22 0.09 -0.01 64 469 2,074 -107
29OCT26 4.70 P 0.24 0.24 0.24 0.11 -0.01 64 200 1,729 -51
29OCT26 4.80 P 0.00 0.00 0.00 0.13 -0.01 64 0 842 0
29OCT26 4.90 P 0.00 0.00 0.00 0.16 -0.01 64 0 1,109 0
29OCT26 5.00 P 0.31 0.31 0.31 0.18 -0.02 63 110 307 +61
29OCT26 5.25 P 0.38 0.38 0.38 0.27 -0.02 64 15 803 -15
29OCT26 5.50 P 0.47 0.47 0.47 0.37 -0.03 64 9 670 +9
29OCT26 5.75 P 0.58 0.58 0.58 0.50 -0.03 65 15 211 0
29OCT26 6.00 P 0.65 0.67 0.65 0.62 -0.05 62 45 292 +15
29OCT26 6.25 P 0.77 0.77 0.77 0.79 -0.04 63 10 479 +10
29OCT26 6.50 P 0.00 0.00 0.00 0.95 -0.07 60 0 314 0
29OCT26 6.75 P 0.00 0.00 0.00 1.13 -0.04 58 0 205 0
29OCT26 7.00 P 0.00 0.00 0.00 1.34 -0.05 59 0 168 0
29OCT26 7.25 P 0.00 0.00 0.00 1.60 -0.02 67 0 130 0
29OCT26 7.50 P 0.00 0.00 0.00 1.81 -0.02 65 0 82 0
29OCT26 7.75 P 0.00 0.00 0.00 2.08 0.00 75 0 3 0
29OCT26 8.00 P 0.00 0.00 0.00 2.33 +0.02 80 0 43 0
29OCT26 8.25 P 0.00 0.00 0.00 2.54 -0.02 75 0 54 0
29OCT26 8.50 P 0.00 0.00 0.00 2.79 -0.01 80 0 10 0
29OCT26 8.75 P 0.00 0.00 0.00 3.04 -0.01 84 0 10 0
29OCT26 9.00 P 0.00 0.00 0.00 3.29 -0.02 89 0 10 0
29OCT26 9.25 P 0.00 0.00 0.00 3.53 -0.02 89 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 3.74 -0.06 73 0 0 0
27NOV26 4.40 P 0.31 0.31 0.31 0.13 - 64 1 1 -
27NOV26 4.50 P 0.31 0.31 0.31 0.16 -0.01 65 105 105 +105
27NOV26 4.60 P 0.33 0.33 0.33 0.18 -0.02 65 30 70 +30
27NOV26 4.70 P 0.40 0.40 0.40 0.21 -0.02 65 45 1,469 -15
27NOV26 4.80 P 0.00 0.00 0.00 0.24 -0.02 65 0 714 0
27NOV26 4.90 P 0.00 0.00 0.00 0.27 -0.02 65 0 145 0
27NOV26 5.00 P 0.45 0.45 0.45 0.31 -0.02 65 120 267 +75
27NOV26 5.25 P 0.52 0.53 0.52 0.40 -0.04 64 45 331 +20
27NOV26 5.50 P 0.63 0.63 0.63 0.52 -0.04 65 45 618 +5
27NOV26 5.75 P 0.76 0.76 0.76 0.65 -0.04 65 15 8,476 0
27NOV26 6.00 P 0.88 0.88 0.85 0.80 -0.04 66 85 670 -20
27NOV26 6.25 P 0.00 0.00 0.00 0.94 -0.01 64 0 281 0
27NOV26 6.50 P 0.00 0.00 0.00 1.11 -0.01 64 0 306 0
27NOV26 6.75 P 1.40 1.40 1.40 1.29 -0.01 64 30 164 +30
27NOV26 7.00 P 0.00 0.00 0.00 1.46 -0.03 61 0 630 0
27NOV26 7.25 P 0.00 0.00 0.00 1.71 +0.01 67 0 46 0
27NOV26 7.50 P 0.00 0.00 0.00 1.92 0.00 67 0 25 0
27NOV26 7.75 P 0.00 0.00 0.00 2.12 -0.02 66 0 30 0
27NOV26 8.00 P 0.00 0.00 0.00 2.35 -0.03 67 0 100 0
27NOV26 8.25 P 0.00 0.00 0.00 2.58 -0.03 68 0 38 0
27NOV26 8.50 P 0.00 0.00 0.00 2.82 -0.03 70 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 3.06 -0.03 72 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.31 -0.03 75 0 10 0
27NOV26 9.25 P 0.00 0.00 0.00 3.55 -0.03 76 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 3.80 -0.03 80 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.20 - 63 0 0 -
30DEC26 4.50 P 0.39 0.39 0.38 0.22 -0.02 62 50 65 +50
30DEC26 4.60 P 0.00 0.00 0.00 0.25 -0.02 62 0 1,042 0
30DEC26 4.70 P 0.46 0.46 0.46 0.28 -0.02 62 2 9,044 -2
30DEC26 4.80 P 0.00 0.00 0.00 0.32 -0.02 63 0 226 0
30DEC26 4.90 P 0.00 0.00 0.00 0.36 -0.01 63 0 228 0
30DEC26 5.00 P 0.00 0.00 0.00 0.39 -0.02 63 0 244 0
30DEC26 5.25 P 0.64 0.64 0.64 0.50 -0.02 63 30 118 +12
30DEC26 5.50 P 0.00 0.00 0.00 0.62 -0.03 63 0 249 0
30DEC26 5.75 P 0.00 0.00 0.00 0.76 -0.03 64 0 165 0
30DEC26 6.00 P 0.00 0.00 0.00 0.91 -0.03 64 0 328 0
30DEC26 6.25 P 0.00 0.00 0.00 1.03 -0.04 61 0 251 0
30DEC26 6.50 P 0.00 0.00 0.00 1.20 -0.01 61 0 630 0
30DEC26 6.75 P 1.45 1.45 1.45 1.34 -0.04 58 20 939 0
30DEC26 7.00 P 1.66 1.66 1.66 1.54 -0.03 59 26 101 -26
30DEC26 7.25 P 0.00 0.00 0.00 1.75 -0.02 60 0 1,276 0
30DEC26 7.50 P 0.00 0.00 0.00 1.95 -0.03 60 0 3,228 0
30DEC26 7.75 P 0.00 0.00 0.00 2.19 -0.01 63 0 3,140 0
30DEC26 8.00 P 0.00 0.00 0.00 2.38 -0.04 61 0 80 0
30DEC26 8.25 P 0.00 0.00 0.00 2.61 -0.04 62 0 33 0
30DEC26 8.50 P 0.00 0.00 0.00 2.85 -0.03 64 0 47 0
30DEC26 8.75 P 0.00 0.00 0.00 3.09 -0.03 66 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 3.33 -0.03 67 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 3.56 -0.04 67 0 93 0
30DEC26 9.50 P 0.00 0.00 0.00 3.80 -0.04 68 0 112 0
30DEC26 9.75 P 0.00 0.00 0.00 4.04 -0.04 69 0 145 0
30DEC26 10.00 P 0.00 0.00 0.00 4.29 -0.04 71 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 4.78 -0.04 73 0 76 0
30DEC26 11.00 P 0.00 0.00 0.00 5.27 -0.04 76 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 5.78 -0.03 82 0 48 0
30DEC26 12.00 P 0.00 0.00 0.00 6.25 -0.05 77 0 37 0
30DEC26 12.50 P 0.00 0.00 0.00 6.77 -0.03 87 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 7.26 -0.04 88 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 7.75 -0.05 88 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 8.26 -0.04 94 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 8.79 -0.01 105 0 8 0
30DEC26 15.00 P 0.00 0.00 0.00 9.26 -0.04 100 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 9.76 -0.04 103 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 10.24 -0.06 96 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.37 - 62 0 0 -
30MAR27 4.50 P 0.60 0.60 0.60 0.41 -0.01 62 10 10 +10
30MAR27 4.60 P 0.64 0.64 0.64 0.44 -0.02 62 7 640 0
30MAR27 4.70 P 0.67 0.67 0.67 0.48 -0.02 62 15 46 -15
30MAR27 4.80 P 0.71 0.71 0.71 0.52 -0.02 62 8 48 +4
30MAR27 4.90 P 0.73 0.73 0.73 0.57 -0.02 63 14 14 +12
30MAR27 5.00 P 0.00 0.00 0.00 0.61 -0.02 62 0 65 0
30MAR27 5.25 P 0.89 0.90 0.89 0.73 -0.02 63 57 78 +57
30MAR27 5.50 P 0.99 0.99 0.99 0.87 -0.02 63 6 199 +6
30MAR27 5.75 P 1.13 1.13 1.13 1.00 -0.03 63 2 119 -2
30MAR27 6.00 P 0.00 0.00 0.00 1.16 -0.03 63 0 137 0
30MAR27 6.25 P 0.00 0.00 0.00 1.32 -0.01 64 0 125 0
30MAR27 6.50 P 1.56 1.56 1.56 1.47 -0.01 63 7 79 +7
30MAR27 6.75 P 0.00 0.00 0.00 1.63 -0.01 62 0 39 0
30MAR27 7.00 P 0.00 0.00 0.00 1.79 -0.02 61 0 81 0
30MAR27 7.25 P 0.00 0.00 0.00 1.98 -0.02 61 0 148 0
30MAR27 7.50 P 0.00 0.00 0.00 2.17 -0.01 61 0 69 0
30MAR27 7.75 P 0.00 0.00 0.00 2.37 -0.01 61 0 18 0
30MAR27 8.00 P 0.00 0.00 0.00 2.56 -0.02 60 0 36 0
30MAR27 8.25 P 0.00 0.00 0.00 2.77 -0.02 61 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.99 -0.02 61 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 3.21 -0.02 61 0 26 0
30MAR27 9.00 P 0.00 0.00 0.00 3.43 -0.02 61 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 3.65 -0.03 61 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 3.89 -0.02 62 0 19 0
30MAR27 9.75 P 0.00 0.00 0.00 4.13 -0.02 64 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.36 -0.02 64 0 50 0
30MAR27 10.50 P 0.00 0.00 0.00 4.83 -0.03 64 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 5.31 -0.03 66 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 5.79 -0.04 66 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 6.28 -0.04 68 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 6.77 -0.04 69 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 7.26 -0.04 70 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.75 -0.05 70 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 8.26 -0.04 75 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.79 -0.01 83 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 9.26 -0.04 79 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 9.76 -0.04 82 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.51 - 62 0 0 -
29JUN27 4.50 P 0.00 0.00 0.00 0.55 -0.03 62 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.59 -0.03 62 0 579 0
29JUN27 4.70 P 0.00 0.00 0.00 0.63 -0.04 61 0 1,394 0
29JUN27 4.80 P 0.00 0.00 0.00 0.68 -0.04 62 0 534 0
29JUN27 4.90 P 0.00 0.00 0.00 0.73 -0.04 62 0 105 0
29JUN27 5.00 P 0.00 0.00 0.00 0.78 -0.03 62 0 65 0
29JUN27 5.25 P 1.08 1.08 1.08 0.90 -0.05 62 2 18 +2
29JUN27 5.50 P 0.00 0.00 0.00 1.04 -0.05 62 0 57 0
29JUN27 5.75 P 1.34 1.34 1.34 1.19 -0.04 63 9 37 0
29JUN27 6.00 P 1.48 1.48 1.48 1.34 -0.05 62 1 114 -1
29JUN27 6.25 P 0.00 0.00 0.00 1.50 -0.05 62 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.67 -0.06 63 0 14 0
29JUN27 6.75 P 0.00 0.00 0.00 1.85 -0.03 63 0 29 0
29JUN27 7.00 P 0.00 0.00 0.00 2.03 -0.02 63 0 57 0
29JUN27 7.25 P 0.00 0.00 0.00 2.20 -0.02 63 0 30 0
29JUN27 7.50 P 0.00 0.00 0.00 2.38 -0.02 62 0 30 0
29JUN27 7.75 P 0.00 0.00 0.00 2.58 -0.01 63 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.77 -0.01 63 0 1 0
29JUN27 8.25 P 0.00 0.00 0.00 2.96 -0.02 62 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.17 -0.01 62 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.36 -0.03 61 0 15 0
29JUN27 9.00 P 0.00 0.00 0.00 3.58 -0.02 62 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.79 -0.03 62 0 40 0
29JUN27 9.50 P 0.00 0.00 0.00 4.00 -0.05 61 0 20 0
29JUN27 9.75 P 0.00 0.00 0.00 4.23 -0.05 62 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 4.50 0.00 65 0 35 0
29JUN27 10.50 P 0.00 0.00 0.00 4.93 -0.03 64 0 53 0
29JUN27 11.00 P 0.00 0.00 0.00 5.39 -0.04 64 0 27 0
29SEP27 4.40 P 0.89 0.89 0.89 0.64 - 62 250 250 -
29SEP27 4.50 P 0.00 0.00 0.00 0.68 -0.01 62 0 40 0
29SEP27 4.60 P 0.00 0.00 0.00 0.73 -0.01 62 0 1 0
29SEP27 4.70 P 0.00 0.00 0.00 0.78 -0.01 62 0 90 0
29SEP27 4.80 P 1.02 1.02 1.02 0.83 -0.01 62 25 26 +25
29SEP27 4.90 P 0.00 0.00 0.00 0.88 -0.01 62 0 842 0
29SEP27 5.00 P 1.15 1.15 1.12 0.93 0.00 62 11 13 +11
29SEP27 5.25 P 1.23 1.23 1.23 1.07 0.00 63 28 32 +28
29SEP27 5.50 P 1.36 1.36 1.36 1.21 -0.01 63 1 7 +1
29SEP27 5.75 P 0.00 0.00 0.00 1.35 -0.02 62 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.51 -0.02 63 0 4 0
29SEP27 6.25 P 0.00 0.00 0.00 1.68 -0.01 63 0 13 0
29SEP27 6.50 P 0.00 0.00 0.00 1.84 -0.02 63 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.02 -0.02 63 0 30 0
29SEP27 7.00 P 0.00 0.00 0.00 2.20 -0.02 63 0 10 0
29SEP27 7.25 P 0.00 0.00 0.00 2.36 -0.03 63 0 30 0
29SEP27 7.50 P 0.00 0.00 0.00 2.56 -0.01 64 0 15 0
29SEP27 7.75 P 0.00 0.00 0.00 2.75 0.00 63 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.93 -0.01 63 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 3.13 0.00 63 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 3.33 0.00 63 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 3.52 -0.02 62 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 3.73 -0.01 63 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 3.92 -0.04 62 0 0 0
TOTAL PUT 2,793 75,402 +518
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$ 43.860
29SEP26 26.00 C 0.00 0.00 0.00 18.03 -0.38 148 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.03 -0.38 139 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.03 -0.38 130 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.03 -0.39 121 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.03 -0.39 112 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.04 -0.38 105 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 11.95 -0.47 81 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.96 -0.46 76 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.05 -0.37 82 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.90 -0.52 0 0 25 0
29SEP26 36.00 C 0.00 0.00 0.00 7.90 -0.53 0 0 64 0
29SEP26 37.00 C 0.00 0.00 0.00 6.91 -0.52 36 0 158 0
29SEP26 38.00 C 0.00 0.00 0.00 5.92 -0.52 34 0 63 0
29SEP26 39.00 C 0.00 0.00 0.00 4.94 -0.53 32 0 100 0
29SEP26 40.00 C 0.00 0.00 0.00 4.00 -0.53 33 0 89 0
29SEP26 41.00 C 0.00 0.00 0.00 3.11 -0.54 32 0 69 0
29SEP26 42.00 C 0.00 0.00 0.00 2.32 -0.51 33 0 311 0
29SEP26 43.00 C 0.00 0.00 0.00 1.64 -0.43 33 0 142 0
29SEP26 44.00 C 0.00 0.00 0.00 1.12 -0.35 33 0 148 0
29SEP26 45.00 C 0.74 0.74 0.68 0.68 -0.33 32 60 743 -60
29SEP26 46.00 C 0.00 0.00 0.00 0.39 -0.27 32 0 144 0
29SEP26 47.00 C 0.00 0.00 0.00 0.22 -0.21 32 0 145 0
29SEP26 48.00 C 0.00 0.00 0.00 0.12 -0.14 33 0 75 0
29SEP26 49.00 C 0.00 0.00 0.00 0.06 -0.09 33 0 171 0
29SEP26 50.00 C 0.00 0.00 0.00 0.03 -0.05 33 0 149 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 85 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 46 0 87 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 54 0 31 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 62 0 62 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 69 0 22 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 17.03 -0.45 70 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 16.03 -0.46 65 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 15.03 -0.47 60 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 14.03 -0.48 55 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 13.06 -0.36 54 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 12.07 -0.35 50 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 11.10 -0.49 49 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 10.14 -0.28 47 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 9.21 -0.27 46 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 8.27 -0.31 44 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 7.40 -0.56 44 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 6.57 -0.56 44 0 143 0
29OCT26 39.00 C 0.00 0.00 0.00 5.79 -0.56 44 0 180 0
29OCT26 40.00 C 0.00 0.00 0.00 5.06 -0.55 44 0 121 0
29OCT26 41.00 C 0.00 0.00 0.00 4.38 -0.54 44 0 74 0
29OCT26 42.00 C 0.00 0.00 0.00 3.77 -0.52 44 0 98 0
29OCT26 43.00 C 3.55 3.55 3.22 3.22 -0.61 44 135 175 +111
29OCT26 44.00 C 2.88 2.88 2.84 2.71 -0.42 44 25 106 +15
29OCT26 45.00 C 2.44 2.44 2.44 2.22 -0.47 43 15 181 +15
29OCT26 46.00 C 0.00 0.00 0.00 1.90 -0.35 44 0 206 0
29OCT26 47.00 C 0.00 0.00 0.00 1.55 -0.34 44 0 118 0
29OCT26 48.00 C 0.00 0.00 0.00 1.31 -0.30 45 0 127 0
29OCT26 49.00 C 0.00 0.00 0.00 1.06 -0.28 45 0 87 0
29OCT26 50.00 C 0.00 0.00 0.00 0.86 -0.27 45 0 90 0
29OCT26 52.50 C 0.00 0.00 0.00 0.48 -0.21 44 0 27 0
29OCT26 55.00 C 0.00 0.00 0.00 0.26 -0.15 44 0 30 0
29OCT26 57.50 C 0.00 0.00 0.00 0.14 -0.09 45 0 30 0
29OCT26 60.00 C 0.00 0.00 0.00 0.07 -0.06 44 0 60 0
29OCT26 62.50 C 0.00 0.00 0.00 0.04 -0.03 45 0 36 0
29OCT26 65.00 C 0.00 0.00 0.00 0.02 -0.02 45 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 12.22 -0.36 48 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 11.30 -0.35 48 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 10.38 -0.26 47 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 9.49 -0.27 46 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 8.63 -0.28 45 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 7.67 -0.54 42 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 6.89 -0.53 42 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 6.14 -0.53 42 0 15 0
27NOV26 40.00 C 5.55 5.55 5.55 5.61 -0.54 45 3 18 +3
27NOV26 41.00 C 0.00 0.00 0.00 4.82 -0.50 42 0 30 0
27NOV26 42.00 C 0.00 0.00 0.00 4.23 -0.47 42 0 54 0
27NOV26 43.00 C 0.00 0.00 0.00 3.69 -0.55 42 0 46 0
27NOV26 44.00 C 0.00 0.00 0.00 3.24 -0.51 42 0 44 0
27NOV26 45.00 C 0.00 0.00 0.00 2.82 -0.39 43 0 65 0
27NOV26 46.00 C 0.00 0.00 0.00 2.44 -0.38 43 0 105 0
27NOV26 47.00 C 0.00 0.00 0.00 2.08 -0.35 43 0 15 0
27NOV26 48.00 C 0.00 0.00 0.00 1.77 -0.34 43 0 130 0
27NOV26 49.00 C 0.00 0.00 0.00 1.50 -0.32 43 0 45 0
27NOV26 50.00 C 0.00 0.00 0.00 1.26 -0.30 43 0 69 0
27NOV26 52.50 C 0.00 0.00 0.00 0.80 -0.24 42 0 39 0
27NOV26 55.00 C 0.00 0.00 0.00 0.49 -0.18 42 0 45 0
27NOV26 57.50 C 0.00 0.00 0.00 0.31 -0.10 42 0 52 0
27NOV26 60.00 C 0.00 0.00 0.00 0.18 -0.09 42 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.11 -0.05 42 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.07 -0.03 43 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 18.08 -0.44 57 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 17.10 -0.43 55 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 16.13 -0.41 53 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 15.18 -0.34 52 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.21 -0.35 50 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.27 -0.36 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.35 -0.27 48 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.43 -0.30 46 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.56 -0.30 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.74 -0.27 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.93 -0.28 45 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 7.92 -0.51 41 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 7.18 -0.46 41 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 6.48 -0.46 41 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 5.84 -0.43 41 0 81 0
30DEC26 41.00 C 5.47 5.47 5.47 5.23 -0.42 41 15 122 -15
30DEC26 42.00 C 0.00 0.00 0.00 4.68 -0.39 41 0 72 0
30DEC26 43.00 C 0.00 0.00 0.00 4.16 -0.38 41 0 83 0
30DEC26 44.00 C 0.00 0.00 0.00 3.63 -0.42 40 0 45 0
30DEC26 45.00 C 0.00 0.00 0.00 3.35 -0.37 42 0 83 0
30DEC26 46.00 C 0.00 0.00 0.00 2.96 -0.33 42 0 108 0
30DEC26 47.00 C 0.00 0.00 0.00 2.61 -0.31 42 0 93 0
30DEC26 48.00 C 0.00 0.00 0.00 2.30 -0.27 42 0 84 0
30DEC26 49.00 C 0.00 0.00 0.00 2.00 -0.27 42 0 224 0
30DEC26 50.00 C 0.00 0.00 0.00 1.75 -0.21 42 0 103 0
30DEC26 52.50 C 0.00 0.00 0.00 1.24 -0.13 42 0 98 0
30DEC26 55.00 C 0.00 0.00 0.00 0.86 -0.14 42 0 79 0
30DEC26 57.50 C 0.00 0.00 0.00 0.59 -0.10 42 0 62 0
30DEC26 60.00 C 0.00 0.00 0.00 0.40 -0.08 42 0 20 0
30DEC26 62.50 C 0.00 0.00 0.00 0.27 -0.06 42 0 50 0
30DEC26 65.00 C 0.00 0.00 0.00 0.17 -0.05 41 0 12 0
30DEC26 67.50 C 0.00 0.00 0.00 0.12 -0.03 42 0 14 0
30DEC26 70.00 C 0.00 0.00 0.00 0.08 -0.02 42 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.05 -0.02 41 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 18.29 -0.28 54 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 17.38 -0.28 53 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 16.48 -0.29 52 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 15.61 -0.27 51 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 14.75 -0.29 50 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 13.88 -0.33 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 13.02 -0.38 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.20 -0.40 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.40 -0.43 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.65 -0.42 45 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.92 -0.43 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.25 -0.41 44 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 8.58 -0.41 44 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.99 -0.36 44 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 7.18 -0.58 42 0 30 0
30MAR27 41.00 C 0.00 0.00 0.00 6.85 -0.33 43 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 6.16 -0.31 42 0 1 0
30MAR27 43.00 C 0.00 0.00 0.00 5.66 -0.32 42 0 17 0
30MAR27 44.00 C 0.00 0.00 0.00 5.40 -0.12 43 0 29 0
30MAR27 45.00 C 0.00 0.00 0.00 4.97 -0.13 43 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 4.42 -0.27 42 0 92 0
30MAR27 47.00 C 0.00 0.00 0.00 4.20 -0.11 43 0 60 0
30MAR27 48.00 C 0.00 0.00 0.00 3.86 -0.14 43 0 22 0
30MAR27 49.00 C 0.00 0.00 0.00 3.53 -0.14 43 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 3.25 -0.20 43 0 9 0
30MAR27 52.50 C 0.00 0.00 0.00 2.59 -0.16 42 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.06 -0.16 42 0 27 0
30MAR27 57.50 C 0.00 0.00 0.00 1.63 -0.14 42 0 15 0
30MAR27 60.00 C 0.00 0.00 0.00 1.30 -0.09 42 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 1.01 -0.09 42 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.80 -0.07 42 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 18.66 -0.30 51 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 17.81 -0.29 50 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 16.97 -0.29 49 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 16.14 -0.31 48 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 15.33 -0.32 48 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 14.54 -0.33 47 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 13.76 -0.35 46 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 13.04 -0.34 46 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 12.32 -0.35 45 0 30 0
29JUN27 35.00 C 0.00 0.00 0.00 11.64 -0.34 45 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.99 -0.34 45 0 7 0
29JUN27 37.00 C 0.00 0.00 0.00 10.34 -0.34 44 0 6 0
29JUN27 38.00 C 0.00 0.00 0.00 9.76 -0.31 44 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.19 -0.31 44 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.61 -0.34 44 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 8.07 -0.39 43 0 17 0
29JUN27 42.00 C 0.00 0.00 0.00 7.62 -0.34 43 0 45 0
29JUN27 43.00 C 0.00 0.00 0.00 7.14 -0.33 43 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 6.70 -0.27 43 0 4 0
29JUN27 45.00 C 0.00 0.00 0.00 6.12 -0.43 42 0 40 0
29JUN27 46.00 C 0.00 0.00 0.00 5.72 -0.43 42 0 19 0
29JUN27 47.00 C 0.00 0.00 0.00 5.35 -0.42 42 0 12 0
29JUN27 48.00 C 0.00 0.00 0.00 5.12 -0.35 43 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 4.80 -0.34 43 0 30 0
29JUN27 50.00 C 0.00 0.00 0.00 4.50 -0.33 43 0 47 0
29JUN27 52.50 C 0.00 0.00 0.00 3.82 -0.33 43 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 3.21 -0.32 43 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 2.70 -0.21 43 0 45 0
29JUN27 60.00 C 0.00 0.00 0.00 2.27 -0.20 42 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 1.89 -0.23 42 0 15 0
29JUN27 65.00 C 0.00 0.00 0.00 1.60 -0.21 42 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 13.26 -0.31 46 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 12.62 -0.32 45 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 12.00 -0.32 45 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 11.40 -0.32 45 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 10.83 -0.31 44 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 10.28 -0.31 44 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 9.76 -0.31 44 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 9.23 -0.33 44 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 8.75 -0.40 44 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 8.27 -0.42 44 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 7.84 -0.39 43 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 7.43 -0.38 43 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 7.04 -0.37 43 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 6.69 -0.35 43 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 6.34 -0.34 43 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 5.99 -0.39 43 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 5.68 -0.38 43 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 5.01 -0.28 43 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 4.36 -0.35 43 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 3.71 -0.40 43 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 3.27 -0.21 43 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 2.87 -0.19 43 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 2.52 -0.20 43 0 0 0
TOTAL CALL 253 7,951 +69
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 103 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 96 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 77 0 26 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 71 0 31 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 65 0 45 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 59 0 57 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 54 0 57 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 48 0 81 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 42 0 49 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 37 0 52 0
29SEP26 38.00 P 0.00 0.00 0.00 0.02 0.00 35 0 145 0
29SEP26 39.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 95 0
29SEP26 40.00 P 0.00 0.00 0.00 0.10 -0.01 33 0 116 0
29SEP26 41.00 P 0.22 0.22 0.22 0.21 -0.01 33 15 215 +15
29SEP26 42.00 P 0.00 0.00 0.00 0.42 +0.01 33 0 105 0
29SEP26 43.00 P 0.00 0.00 0.00 0.75 +0.04 33 0 160 0
29SEP26 44.00 P 1.15 1.16 1.10 1.16 +0.04 32 16 151 +16
29SEP26 45.00 P 0.00 0.00 0.00 1.78 +0.12 33 0 214 0
29SEP26 46.00 P 0.00 0.00 0.00 2.50 +0.24 33 0 90 0
29SEP26 47.00 P 0.00 0.00 0.00 3.32 +0.32 32 0 139 0
29SEP26 48.00 P 0.00 0.00 0.00 4.22 +0.39 33 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 5.17 +0.45 33 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 6.14 +0.48 0 0 22 0
29SEP26 52.50 P 0.00 0.00 0.00 8.64 +0.36 0 0 44 0
29SEP26 55.00 P 0.00 0.00 0.00 11.14 +0.43 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.64 +0.43 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.14 +0.43 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.64 +0.43 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.14 +0.43 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.64 +0.43 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 26.14 +0.43 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 28.64 +0.43 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.02 0.00 47 0 15 0
29OCT26 31.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.05 -0.01 45 0 60 0
29OCT26 33.00 P 0.00 0.00 0.00 0.08 -0.01 45 0 10 0
29OCT26 34.00 P 0.17 0.17 0.17 0.12 -0.02 44 30 30 +30
29OCT26 35.00 P 0.25 0.25 0.24 0.19 -0.03 44 16 92 +16
29OCT26 36.00 P 0.34 0.34 0.32 0.29 -0.03 44 19 111 +19
29OCT26 37.00 P 0.47 0.47 0.44 0.42 -0.04 44 21 126 +21
29OCT26 38.00 P 0.00 0.00 0.00 0.60 -0.03 45 0 46 0
29OCT26 39.00 P 0.00 0.00 0.00 0.82 -0.03 45 0 91 0
29OCT26 40.00 P 0.00 0.00 0.00 1.08 -0.04 45 0 125 0
29OCT26 41.00 P 0.00 0.00 0.00 1.41 -0.02 45 0 162 0
29OCT26 42.00 P 0.00 0.00 0.00 1.79 -0.01 44 0 135 0
29OCT26 43.00 P 0.00 0.00 0.00 2.23 +0.02 44 0 215 0
29OCT26 44.00 P 2.74 2.74 2.71 2.70 +0.01 44 4 237 0
29OCT26 45.00 P 3.32 3.33 3.18 3.26 +0.03 44 88 278 -1
29OCT26 46.00 P 3.94 3.94 3.89 3.90 +0.04 44 3 135 0
29OCT26 47.00 P 0.00 0.00 0.00 4.55 +0.14 44 0 66 0
29OCT26 48.00 P 0.00 0.00 0.00 5.26 +0.16 44 0 75 0
29OCT26 49.00 P 0.00 0.00 0.00 6.03 +0.22 44 0 57 0
29OCT26 50.00 P 0.00 0.00 0.00 6.83 +0.24 44 0 36 0
29OCT26 52.50 P 0.00 0.00 0.00 9.06 +0.15 46 0 30 0
29OCT26 55.00 P 0.00 0.00 0.00 11.36 +0.15 48 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 13.73 +0.16 48 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 16.14 +0.27 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 18.64 +0.25 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 21.14 +0.39 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.17 -0.01 42 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.24 -0.02 42 0 1 0
27NOV26 34.00 P 0.00 0.00 0.00 0.35 -0.02 42 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.49 -0.02 42 0 17 0
27NOV26 36.00 P 0.00 0.00 0.00 0.66 -0.02 42 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 0.87 -0.02 42 0 26 0
27NOV26 38.00 P 0.00 0.00 0.00 1.14 -0.01 43 0 45 0
27NOV26 39.00 P 0.00 0.00 0.00 1.44 0.00 43 0 45 0
27NOV26 40.00 P 0.00 0.00 0.00 1.78 +0.02 43 0 75 0
27NOV26 41.00 P 0.00 0.00 0.00 2.20 +0.07 43 0 105 0
27NOV26 42.00 P 0.00 0.00 0.00 2.63 +0.08 43 0 75 0
27NOV26 43.00 P 0.00 0.00 0.00 3.04 +0.03 42 0 90 0
27NOV26 44.00 P 0.00 0.00 0.00 3.58 +0.06 41 0 120 0
27NOV26 45.00 P 4.04 4.04 4.04 4.21 +0.15 42 15 131 +15
27NOV26 46.00 P 0.00 0.00 0.00 4.84 +0.14 42 0 15 0
27NOV26 47.00 P 0.00 0.00 0.00 5.51 +0.17 42 0 30 0
27NOV26 48.00 P 0.00 0.00 0.00 6.22 +0.18 42 0 45 0
27NOV26 49.00 P 0.00 0.00 0.00 6.98 +0.23 42 0 15 0
27NOV26 50.00 P 0.00 0.00 0.00 7.75 +0.24 42 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 9.67 +0.04 39 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 11.91 +0.10 38 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 14.21 +0.14 36 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 16.56 +0.15 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 18.97 +0.17 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 21.44 +0.31 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.05 0.00 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.08 0.00 42 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.11 0.00 41 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.17 +0.01 42 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 0.24 +0.01 41 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 0.34 +0.02 42 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.45 +0.01 41 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 0.61 +0.02 42 0 18 0
30DEC26 35.00 P 0.00 0.00 0.00 0.79 +0.03 41 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 1.00 +0.03 42 0 30 0
30DEC26 37.00 P 0.00 0.00 0.00 1.27 +0.05 42 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 1.57 +0.08 42 0 51 0
30DEC26 39.00 P 0.00 0.00 0.00 1.88 +0.04 41 0 86 0
30DEC26 40.00 P 0.00 0.00 0.00 2.23 +0.04 41 0 96 0
30DEC26 41.00 P 0.00 0.00 0.00 2.63 +0.01 41 0 108 0
30DEC26 42.00 P 0.00 0.00 0.00 3.07 0.00 41 0 125 0
30DEC26 43.00 P 0.00 0.00 0.00 3.53 -0.04 40 0 150 0
30DEC26 44.00 P 0.00 0.00 0.00 4.04 -0.06 40 0 89 0
30DEC26 45.00 P 0.00 0.00 0.00 4.74 +0.32 41 0 214 0
30DEC26 46.00 P 0.00 0.00 0.00 5.37 +0.22 41 0 114 0
30DEC26 47.00 P 0.00 0.00 0.00 6.02 +0.23 41 0 89 0
30DEC26 48.00 P 0.00 0.00 0.00 6.72 +0.26 41 0 51 0
30DEC26 49.00 P 0.00 0.00 0.00 7.44 +0.19 41 0 20 0
30DEC26 50.00 P 0.00 0.00 0.00 8.00 0.00 39 0 59 0
30DEC26 52.50 P 0.00 0.00 0.00 10.01 +0.04 38 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 12.16 +0.10 38 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.38 +0.11 37 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.69 +0.13 34 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.07 +0.17 29 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.46 +0.17 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.90 +0.29 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.35 +0.20 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 28.81 +0.23 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.20 +0.02 42 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.27 +0.02 42 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.36 +0.03 42 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.47 +0.03 42 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.60 +0.05 42 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.74 +0.03 42 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 0.95 +0.08 42 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 1.17 +0.08 42 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 1.41 +0.10 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.69 +0.11 42 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 1.98 +0.12 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.30 +0.10 42 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 2.64 +0.09 42 0 16 0
30MAR27 39.00 P 0.00 0.00 0.00 3.01 +0.07 42 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 3.40 +0.03 41 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 3.83 +0.02 41 0 24 0
30MAR27 42.00 P 0.00 0.00 0.00 4.29 +0.02 41 0 42 0
30MAR27 43.00 P 0.00 0.00 0.00 4.79 +0.03 41 0 45 0
30MAR27 44.00 P 0.00 0.00 0.00 5.34 +0.06 41 0 38 0
30MAR27 45.00 P 0.00 0.00 0.00 5.91 +0.07 41 0 120 0
30MAR27 46.00 P 0.00 0.00 0.00 6.52 +0.09 41 0 56 0
30MAR27 47.00 P 0.00 0.00 0.00 7.10 +0.05 40 0 59 0
30MAR27 48.00 P 0.00 0.00 0.00 7.76 +0.06 40 0 30 0
30MAR27 49.00 P 0.00 0.00 0.00 8.45 0.00 40 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 9.19 +0.03 40 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 11.03 +0.03 40 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.02 +0.05 40 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 15.09 +0.14 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.25 +0.17 39 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.49 +0.14 38 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.79 +0.16 37 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.46 -0.02 42 0 1 0
29JUN27 27.00 P 0.00 0.00 0.00 0.58 -0.02 42 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.73 -0.02 42 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.87 -0.05 42 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 1.09 -0.02 42 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 1.31 -0.02 42 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 1.55 -0.01 42 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 1.83 -0.01 42 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 2.12 -0.01 43 0 26 0
29JUN27 35.00 P 0.00 0.00 0.00 2.45 0.00 43 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 2.81 0.00 43 0 10 0
29JUN27 37.00 P 0.00 0.00 0.00 3.18 0.00 43 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 3.61 +0.02 43 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 4.05 +0.02 43 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 4.50 +0.02 43 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 4.96 +0.03 43 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 5.45 +0.04 42 0 15 0
29JUN27 43.00 P 0.00 0.00 0.00 5.96 +0.04 42 0 13 0
29JUN27 44.00 P 0.00 0.00 0.00 6.52 +0.07 42 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 7.07 +0.06 42 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 7.68 +0.08 42 0 30 0
29JUN27 47.00 P 0.00 0.00 0.00 8.31 +0.10 42 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 8.96 +0.11 42 0 9 0
29JUN27 49.00 P 0.00 0.00 0.00 9.56 -0.01 42 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 10.28 +0.02 42 0 9 0
29JUN27 52.50 P 0.00 0.00 0.00 12.05 +0.01 42 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 13.94 +0.05 41 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 15.92 +0.04 41 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 17.97 +0.07 41 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 20.10 +0.09 40 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 22.30 +0.12 40 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 2.85 +0.03 43 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 3.21 +0.02 43 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 3.59 +0.03 43 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 3.94 -0.03 43 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 4.34 -0.03 43 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 4.82 +0.04 43 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 5.24 0.00 43 0 30 0
29SEP27 41.00 P 0.00 0.00 0.00 5.75 +0.03 43 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 6.25 +0.04 42 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 6.78 +0.05 43 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 7.33 +0.06 42 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 7.88 +0.08 42 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 8.50 +0.09 42 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 9.12 +0.11 42 0 15 0
29SEP27 48.00 P 0.00 0.00 0.00 9.76 +0.10 42 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 10.36 +0.05 42 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 11.04 0.00 42 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 12.81 +0.02 42 0 15 0
29SEP27 55.00 P 0.00 0.00 0.00 14.67 +0.03 42 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 16.60 +0.05 42 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 18.60 +0.07 42 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 20.66 +0.09 41 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 22.79 +0.11 41 0 0 0
TOTAL PUT 227 7,205 +131
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$ 53.050
18SEP26 42.00 C 0.00 0.00 0.00 11.18 -0.43 151 0 0 0
18SEP26 42.50 C 0.00 0.00 0.00 10.72 -0.39 154 0 0 0
18SEP26 43.00 C 0.00 0.00 0.00 10.07 -0.54 94 0 0 0
18SEP26 43.50 C 0.00 0.00 0.00 9.70 -0.41 137 0 0 0
18SEP26 44.00 C 0.00 0.00 0.00 9.13 -0.48 114 0 0 0
18SEP26 44.50 C 0.00 0.00 0.00 8.56 -0.55 0 0 0 0
18SEP26 45.00 C 0.00 0.00 0.00 8.06 -0.55 0 0 0 0
18SEP26 45.50 C 0.00 0.00 0.00 7.66 -0.46 103 0 0 0
18SEP26 46.00 C 0.00 0.00 0.00 7.08 -0.54 73 0 0 0
18SEP26 46.50 C 0.00 0.00 0.00 6.56 -0.56 0 0 0 0
18SEP26 47.00 C 0.00 0.00 0.00 6.20 -0.42 92 0 0 0
18SEP26 47.50 C 0.00 0.00 0.00 5.57 -0.55 52 0 0 0
18SEP26 48.00 C 0.00 0.00 0.00 5.07 -0.55 48 0 0 0
18SEP26 48.50 C 0.00 0.00 0.00 4.71 -0.41 74 0 0 0
18SEP26 49.00 C 0.00 0.00 0.00 4.08 -0.54 44 0 0 0
18SEP26 49.50 C 0.00 0.00 0.00 3.69 -0.43 59 0 0 0
18SEP26 50.00 C 0.00 0.00 0.00 3.09 -0.54 37 0 30 0
18SEP26 51.00 C 0.00 0.00 0.00 2.12 -0.52 31 0 0 0
18SEP26 52.00 C 1.18 1.18 1.18 1.25 -0.48 29 30 60 +30
18SEP26 53.00 C 0.78 0.78 0.50 0.55 -0.41 27 3 63 +2
18SEP26 54.00 C 0.30 0.30 0.18 0.23 -0.21 30 560 705 +560
18SEP26 55.00 C 0.13 0.14 0.06 0.10 -0.10 33 455 779 +434
18SEP26 56.00 C 0.00 0.00 0.00 0.04 -0.05 36 0 257 0
18SEP26 57.00 C 0.00 0.00 0.00 0.03 -0.02 43 0 107 0
18SEP26 58.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 111 0
18SEP26 59.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
18SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 58 0 100 0
18SEP26 61.00 C 0.00 0.00 0.00 0.01 0.00 64 0 40 0
18SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
18SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
18SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
18SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
18SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
18SEP26 67.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
18SEP26 68.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
18SEP26 69.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
18SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
18SEP26 71.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
18SEP26 72.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
18SEP26 73.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
18SEP26 74.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
18SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
18SEP26 76.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
18SEP26 77.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
25SEP26 42.00 C 0.00 0.00 0.00 11.18 -0.46 79 0 0 0
25SEP26 42.50 C 0.00 0.00 0.00 10.72 -0.42 81 0 0 0
25SEP26 43.00 C 0.00 0.00 0.00 10.09 -0.55 47 0 0 0
25SEP26 43.50 C 0.00 0.00 0.00 9.70 -0.44 72 0 0 0
25SEP26 44.00 C 0.00 0.00 0.00 9.13 -0.51 57 0 0 0
25SEP26 44.50 C 0.00 0.00 0.00 8.59 -0.55 39 0 0 0
25SEP26 45.00 C 0.00 0.00 0.00 8.09 -0.55 36 0 0 0
25SEP26 45.50 C 0.00 0.00 0.00 7.66 -0.48 53 0 0 0
25SEP26 46.00 C 0.00 0.00 0.00 7.09 -0.56 30 0 0 0
25SEP26 46.50 C 0.00 0.00 0.00 6.60 -0.55 35 0 0 0
25SEP26 47.00 C 0.00 0.00 0.00 6.20 -0.45 48 0 0 0
25SEP26 47.50 C 0.00 0.00 0.00 5.61 -0.55 32 0 0 0
25SEP26 48.00 C 0.00 0.00 0.00 5.11 -0.55 30 0 0 0
25SEP26 48.50 C 0.00 0.00 0.00 4.71 -0.46 39 0 0 0
25SEP26 49.00 C 0.00 0.00 0.00 4.14 -0.55 29 0 0 0
25SEP26 49.50 C 0.00 0.00 0.00 3.78 -0.43 36 0 0 0
25SEP26 50.00 C 0.00 0.00 0.00 3.18 -0.55 26 0 0 0
25SEP26 51.00 C 0.00 0.00 0.00 2.32 -0.50 26 0 0 0
25SEP26 52.00 C 0.00 0.00 0.00 1.52 -0.43 24 0 0 0
25SEP26 53.00 C 0.88 0.88 0.88 0.88 -0.39 23 2 1 +1
25SEP26 54.00 C 0.00 0.00 0.00 0.47 -0.22 23 0 6 0
25SEP26 55.00 C 0.31 0.31 0.29 0.23 -0.17 24 104 134 +104
25SEP26 56.00 C 0.00 0.00 0.00 0.12 -0.11 25 0 0 0
25SEP26 57.00 C 0.00 0.00 0.00 0.05 -0.08 26 0 0 0
25SEP26 58.00 C 0.00 0.00 0.00 0.03 -0.04 28 0 6 0
25SEP26 59.00 C 0.00 0.00 0.00 0.01 -0.03 27 0 0 0
25SEP26 60.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 40 0
25SEP26 61.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 30 0
25SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
25SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
25SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
25SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
25SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
25SEP26 67.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
25SEP26 68.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
25SEP26 69.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
25SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
25SEP26 71.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
25SEP26 72.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
25SEP26 73.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
25SEP26 74.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 32.06 - 0 0 0 -
29SEP26 22.00 C 0.00 0.00 0.00 31.08 -0.55 152 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 30.05 -0.58 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 29.06 -0.57 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 28.08 -0.55 116 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 27.08 -0.55 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 26.08 -0.55 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 25.07 -0.56 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 24.08 -0.56 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 23.07 -0.57 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 22.07 -0.57 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 21.07 -0.57 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 20.07 -0.57 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 19.08 -0.56 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 18.08 -0.56 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 17.08 -0.56 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 16.08 -0.57 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 15.09 -0.56 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 14.10 -0.55 57 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 13.10 -0.55 51 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 12.08 -0.57 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.18 -0.47 65 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 10.10 -0.56 31 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.13 -0.53 46 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.11 -0.56 34 0 150 0
29SEP26 46.00 C 0.00 0.00 0.00 7.13 -0.52 36 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 6.20 -0.49 39 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 5.15 -0.56 29 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 4.20 -0.55 28 0 0 0
29SEP26 50.00 C 3.47 3.47 3.47 3.24 -0.51 25 730 808 +725
29SEP26 52.50 C 1.21 1.27 1.21 1.27 -0.43 22 151 722 +34
29SEP26 55.00 C 0.38 0.41 0.28 0.36 -0.22 24 1,788 16,116 +1,552
29SEP26 57.50 C 0.14 0.14 0.10 0.09 -0.08 27 597 11,136 +535
29SEP26 60.00 C 0.05 0.06 0.04 0.02 -0.03 29 39 18,745 +25
29SEP26 62.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 18,181 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 41 0 13,263 0
29SEP26 67.50 C 0.01 0.01 0.01 0.01 0.00 48 223 9,479 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 54 0 8,740 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 60 0 5,978 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 66 0 5,092 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 71 0 2,629 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 77 0 4,111 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 82 0 1,635 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1,745 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 91 0 464 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 96 0 482 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 100 0 1,243 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 104 0 209 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 109 0 381 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 113 0 499 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 116 0 875 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 32.16 - 111 0 0 -
29OCT26 22.00 C 0.00 0.00 0.00 31.17 -0.51 108 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 30.16 -0.53 98 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 29.18 -0.51 99 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 28.17 -0.52 90 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 27.18 -0.52 87 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 26.18 -0.52 82 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 25.19 -0.51 80 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 24.19 -0.52 75 0 0 0
29OCT26 30.00 C 23.12 23.12 23.12 23.66 -0.05 113 2 68 +2
29OCT26 31.00 C 0.00 0.00 0.00 22.20 -0.52 68 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 21.21 -0.51 66 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 20.21 -0.51 61 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 19.21 -0.52 57 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 18.22 -0.51 55 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 17.22 -0.42 51 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 16.23 -0.51 49 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 15.24 -0.41 47 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 14.25 -0.40 44 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 13.25 -0.41 41 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 12.26 -0.39 38 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 11.28 -0.44 37 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 10.30 -0.44 35 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 9.27 -0.53 29 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 8.30 -0.53 28 0 5 0
29OCT26 46.00 C 0.00 0.00 0.00 7.36 -0.51 28 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 6.43 -0.50 27 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 5.53 -0.50 26 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 4.67 -0.46 25 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 3.97 -0.34 27 0 240 0
29OCT26 52.50 C 2.05 2.05 2.05 2.15 -0.37 24 1 2,664 +1
29OCT26 55.00 C 1.21 1.23 0.99 1.04 -0.26 23 227 4,166 -15
29OCT26 57.50 C 0.54 0.54 0.47 0.47 -0.18 24 185 5,266 +4
29OCT26 60.00 C 0.27 0.27 0.24 0.20 -0.14 25 120 7,528 -35
29OCT26 62.50 C 0.15 0.15 0.14 0.07 -0.12 25 114 2,759 -33
29OCT26 65.00 C 0.10 0.10 0.10 0.03 -0.08 26 90 1,854 -30
29OCT26 67.50 C 0.08 0.08 0.08 0.01 -0.06 26 17 537 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 -0.04 30 0 270 0
29OCT26 72.50 C 0.04 0.04 0.04 0.01 -0.02 33 87 152 -87
29OCT26 75.00 C 0.04 0.04 0.04 0.01 -0.01 37 8 172 0
29OCT26 77.50 C 0.01 0.01 0.01 0.01 0.00 40 330 370 +281
29OCT26 80.00 C 0.01 0.01 0.01 0.01 0.00 43 269 319 +204
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 46 0 9 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 54 0 166 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 56 0 335 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 58 0 230 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 71 0 60 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 32.22 - 89 0 0 -
27NOV26 22.00 C 0.00 0.00 0.00 31.23 -0.45 86 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 30.24 -0.45 83 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 29.24 -0.45 77 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 28.25 -0.44 75 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 27.26 -0.46 72 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 26.27 -0.43 69 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 25.27 -0.43 65 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 24.28 -0.45 62 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 23.66 -0.07 85 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 22.30 -0.43 57 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 21.31 -0.42 54 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 20.31 -0.43 51 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 19.32 -0.44 48 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 18.33 -0.44 46 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 17.34 -0.43 44 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 16.35 -0.43 41 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 15.36 -0.43 39 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 14.39 -0.40 38 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 13.41 -0.42 36 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 12.43 -0.36 34 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 11.46 -0.36 33 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 10.50 -0.39 31 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 9.54 -0.44 30 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 8.51 -0.51 26 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 7.60 -0.51 26 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 6.72 -0.50 25 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 5.88 -0.48 25 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 5.08 -0.47 25 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 4.35 -0.41 25 0 383 0
27NOV26 52.50 C 2.70 2.70 2.60 2.73 -0.35 24 21 1,311 +20
27NOV26 55.00 C 1.56 1.56 1.52 1.59 -0.29 24 816 7,004 +694
27NOV26 57.50 C 0.90 0.90 0.88 0.91 -0.21 24 764 5,162 +220
27NOV26 60.00 C 0.52 0.53 0.50 0.52 -0.14 25 263 1,963 +1
27NOV26 62.50 C 0.31 0.31 0.31 0.28 -0.12 26 50 829 -50
27NOV26 65.00 C 0.00 0.00 0.00 0.15 -0.11 26 0 785 0
27NOV26 67.50 C 0.16 0.16 0.16 0.08 -0.08 27 20 966 -20
27NOV26 70.00 C 0.00 0.00 0.00 0.04 -0.06 27 0 291 0
27NOV26 72.50 C 0.10 0.10 0.10 0.02 -0.05 28 4 634 +4
27NOV26 75.00 C 0.00 0.00 0.00 0.01 -0.04 28 0 490 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 -0.02 31 0 16 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 11 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 95.00 C 0.01 0.01 0.01 0.01 0.00 45 130 130 +130
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 50 0 130 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 32.30 - 78 0 0 -
30DEC26 22.00 C 0.00 0.00 0.00 31.31 -0.49 75 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 30.30 -0.51 68 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 29.32 -0.50 67 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 28.33 -0.51 64 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 27.34 -0.51 61 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 26.35 -0.51 58 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 25.36 -0.51 56 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 24.37 -0.51 53 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 23.66 -0.23 67 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 22.42 -0.48 51 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 21.41 -0.51 46 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 20.39 -0.47 41 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 19.45 -0.43 43 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 18.42 -0.54 38 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 17.44 -0.54 36 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 16.52 -0.42 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 15.55 -0.44 37 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 14.59 -0.43 36 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 13.62 -0.44 34 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 12.67 -0.43 33 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 11.72 -0.42 32 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.77 -0.39 30 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.84 -0.39 29 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.82 -0.49 26 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 7.96 -0.48 26 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 7.12 -0.47 25 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 6.32 -0.46 25 0 90 0
30DEC26 49.00 C 0.00 0.00 0.00 5.56 -0.44 25 0 120 0
30DEC26 50.00 C 0.00 0.00 0.00 4.87 -0.39 25 0 2,790 0
30DEC26 52.50 C 3.21 3.21 3.21 3.31 -0.34 24 20 2,973 0
30DEC26 55.00 C 2.35 2.35 2.06 2.18 -0.26 24 954 4,076 +434
30DEC26 57.50 C 1.39 1.39 1.35 1.39 -0.22 24 327 12,648 -108
30DEC26 60.00 C 1.00 1.02 0.88 0.84 -0.18 25 854 17,077 +364
30DEC26 62.50 C 0.60 0.60 0.59 0.49 -0.15 25 123 13,282 -60
30DEC26 65.00 C 0.41 0.41 0.41 0.28 -0.12 25 75 9,916 0
30DEC26 67.50 C 0.00 0.00 0.00 0.16 -0.09 25 0 11,153 0
30DEC26 70.00 C 0.25 0.25 0.25 0.09 -0.06 26 3 4,181 0
30DEC26 72.50 C 0.00 0.00 0.00 0.05 -0.05 26 0 5,204 0
30DEC26 75.00 C 0.00 0.00 0.00 0.03 -0.03 26 0 4,405 0
30DEC26 77.50 C 0.00 0.00 0.00 0.02 -0.02 27 0 2,317 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 1,566 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 666 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 31 0 602 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 32 0 509 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 34 0 260 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 36 0 411 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 37 0 429 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 39 0 276 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 40 0 422 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 42 0 127 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 32.50 - 62 0 0 -
30MAR27 22.00 C 0.00 0.00 0.00 31.52 -0.50 60 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 30.54 -0.50 57 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 29.56 -0.51 55 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 28.58 -0.50 53 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 27.60 -0.51 51 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 26.62 -0.50 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 25.64 -0.51 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 24.66 -0.51 44 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 23.69 -0.51 43 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 22.72 -0.50 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 21.76 -0.50 40 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 20.79 -0.46 39 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 19.86 -0.38 38 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 18.91 -0.39 37 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 17.96 -0.39 36 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 16.99 -0.41 34 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 16.06 -0.39 33 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 15.17 -0.34 33 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 14.19 -0.39 31 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 13.30 -0.37 31 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 12.39 -0.38 30 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 11.48 -0.40 29 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 10.65 -0.42 28 0 60 0
30MAR27 45.00 C 0.00 0.00 0.00 9.80 -0.27 27 0 9 0
30MAR27 46.00 C 0.00 0.00 0.00 8.78 -0.49 25 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 8.03 -0.48 25 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 7.31 -0.47 25 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 6.63 -0.45 25 0 1,483 0
30MAR27 50.00 C 6.37 6.37 6.05 6.09 -0.39 25 70 2,597 +65
30MAR27 52.50 C 4.60 4.60 4.60 4.60 -0.39 25 30 4,545 +30
30MAR27 55.00 C 0.00 0.00 0.00 3.48 -0.30 25 0 3,144 0
30MAR27 57.50 C 2.53 2.53 2.53 2.58 -0.26 25 1 4,080 -1
30MAR27 60.00 C 1.85 1.87 1.85 1.89 -0.25 25 2 21,472 0
30MAR27 62.50 C 1.42 1.42 1.42 1.36 -0.24 25 1 566 0
30MAR27 65.00 C 0.00 0.00 0.00 0.97 -0.23 26 0 3,211 0
30MAR27 67.50 C 0.00 0.00 0.00 0.69 -0.20 26 0 1,082 0
30MAR27 70.00 C 0.00 0.00 0.00 0.49 -0.17 26 0 2,651 0
30MAR27 72.50 C 0.00 0.00 0.00 0.35 -0.14 26 0 4,263 0
30MAR27 75.00 C 0.46 0.46 0.46 0.25 -0.12 27 2 1,741 0
30MAR27 77.50 C 0.00 0.00 0.00 0.17 -0.11 27 0 3,267 0
30MAR27 80.00 C 0.00 0.00 0.00 0.12 -0.09 27 0 1,737 0
30MAR27 82.50 C 0.00 0.00 0.00 0.09 -0.07 27 0 2,275 0
30MAR27 85.00 C 0.00 0.00 0.00 0.07 -0.06 28 0 781 0
30MAR27 87.50 C 0.00 0.00 0.00 0.05 -0.05 28 0 235 0
30MAR27 90.00 C 0.00 0.00 0.00 0.04 -0.04 29 0 387 0
30MAR27 92.50 C 0.00 0.00 0.00 0.03 -0.03 29 0 100 0
30MAR27 95.00 C 0.00 0.00 0.00 0.02 -0.03 29 0 176 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 -0.03 28 0 376 0
30MAR27 100.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.01 0.00 31 0 21 0
30MAR27 107.50 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 32.67 - 63 0 0 -
29JUN27 22.00 C 0.00 0.00 0.00 31.69 -0.53 60 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 30.71 -0.53 57 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 29.74 -0.53 55 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 28.77 -0.52 52 0 662 0
29JUN27 26.00 C 0.00 0.00 0.00 27.80 -0.52 50 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 26.83 -0.53 48 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 25.87 -0.52 47 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 24.91 -0.52 45 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 23.96 -0.52 44 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 23.03 -0.48 43 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 22.08 -0.42 42 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 21.14 -0.41 41 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 20.19 -0.41 39 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 19.25 -0.41 38 0 60 0
29JUN27 36.00 C 0.00 0.00 0.00 18.32 -0.41 37 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 17.38 -0.42 35 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 16.46 -0.38 34 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 15.55 -0.37 33 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 14.64 -0.38 32 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 13.76 -0.37 31 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 12.87 -0.39 30 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 12.02 -0.38 30 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 11.18 -0.39 29 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 10.39 -0.43 29 0 1 0
29JUN27 46.00 C 0.00 0.00 0.00 9.61 -0.23 28 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 8.61 -0.50 26 0 30 0
29JUN27 48.00 C 0.00 0.00 0.00 7.92 -0.49 26 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 7.27 -0.47 25 0 81 0
29JUN27 50.00 C 0.00 0.00 0.00 6.81 -0.43 26 0 1,380 0
29JUN27 52.50 C 0.00 0.00 0.00 5.42 -0.41 26 0 592 0
29JUN27 55.00 C 0.00 0.00 0.00 4.21 -0.35 26 0 5,378 0
29JUN27 57.50 C 0.00 0.00 0.00 3.27 -0.30 26 0 1,612 0
29JUN27 60.00 C 2.65 2.65 2.65 2.52 -0.24 26 1 3,341 +1
29JUN27 62.50 C 2.12 2.12 2.12 1.93 -0.18 26 6 651 +4
29JUN27 65.00 C 1.67 1.67 1.67 1.47 -0.14 26 1 747 0
29JUN27 67.50 C 0.00 0.00 0.00 1.11 -0.12 26 0 963 0
29JUN27 70.00 C 1.11 1.12 1.11 0.85 -0.08 27 2 6,274 +2
29JUN27 72.50 C 0.00 0.00 0.00 0.65 -0.05 27 0 979 0
29JUN27 75.00 C 0.83 0.83 0.82 0.48 -0.04 27 13 721 -10
29JUN27 77.50 C 0.70 0.70 0.70 0.37 -0.03 27 10 194 -10
29JUN27 80.00 C 0.57 0.57 0.57 0.28 -0.01 27 2 260 +2
29JUN27 82.50 C 0.00 0.00 0.00 0.22 0.00 28 0 645 0
29JUN27 85.00 C 0.00 0.00 0.00 0.17 0.00 28 0 512 0
29JUN27 87.50 C 0.00 0.00 0.00 0.13 0.00 28 0 339 0
29JUN27 90.00 C 0.00 0.00 0.00 0.10 0.00 28 0 295 0
29JUN27 92.50 C 0.00 0.00 0.00 0.08 +0.01 28 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 0.06 0.00 29 0 30 0
29JUN27 97.50 C 0.00 0.00 0.00 0.05 +0.01 29 0 60 0
29JUN27 100.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 30 0
29JUN27 102.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 60 0
29JUN27 105.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 60 0
29JUN27 107.50 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29JUN27 110.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
29JUN27 122.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 32.67 - 59 0 0 -
29SEP27 22.00 C 0.00 0.00 0.00 31.70 -0.52 57 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 30.73 -0.52 54 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 29.75 -0.53 52 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 28.79 -0.52 50 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 27.82 -0.52 48 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 26.85 -0.52 46 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 25.87 -0.53 44 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 24.93 -0.51 43 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 23.97 -0.52 41 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 23.03 -0.48 40 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 22.08 -0.49 39 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 21.14 -0.49 38 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 20.19 -0.50 36 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 19.25 -0.50 35 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 18.32 -0.50 34 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 17.41 -0.49 33 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 16.50 -0.49 32 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 15.62 -0.48 32 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 14.74 -0.47 31 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 13.86 -0.49 30 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 13.01 -0.49 29 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 12.19 -0.49 29 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 11.39 -0.48 28 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 10.64 -0.45 28 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 9.81 -0.41 27 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 9.11 -0.39 27 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 8.45 -0.38 27 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 7.72 -0.47 26 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 6.93 -0.72 25 0 120 0
29SEP27 52.50 C 0.00 0.00 0.00 5.91 -0.43 26 0 135 0
29SEP27 55.00 C 0.00 0.00 0.00 4.93 -0.31 27 0 602 0
29SEP27 57.50 C 0.00 0.00 0.00 4.01 -0.29 27 0 624 0
29SEP27 60.00 C 0.00 0.00 0.00 3.24 -0.29 27 0 466 0
29SEP27 62.50 C 2.82 2.82 2.55 2.55 -0.35 27 345 378 +180
29SEP27 65.00 C 0.00 0.00 0.00 2.14 -0.21 27 0 201 0
29SEP27 67.50 C 0.00 0.00 0.00 1.72 -0.20 27 0 34 0
29SEP27 70.00 C 0.00 0.00 0.00 1.40 -0.17 28 0 31 0
29SEP27 72.50 C 0.00 0.00 0.00 1.13 -0.14 28 0 51 0
29SEP27 75.00 C 1.10 1.10 1.10 0.92 -0.13 28 4 22 -1
29SEP27 77.50 C 1.02 1.02 0.99 0.75 -0.10 28 183 183 +183
29SEP27 80.00 C 0.87 0.87 0.83 0.61 -0.10 28 11 41 +9
29SEP27 82.50 C 0.00 0.00 0.00 0.50 -0.08 28 0 22 0
29SEP27 85.00 C 0.00 0.00 0.00 0.41 -0.07 29 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 0.33 -0.07 29 0 16 0
29SEP27 90.00 C 0.00 0.00 0.00 0.28 -0.05 29 0 20 0
29SEP27 92.50 C 0.00 0.00 0.00 0.22 -0.06 29 0 15 0
29SEP27 95.00 C 0.00 0.00 0.00 0.19 -0.04 29 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 0.16 -0.04 29 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 0.13 -0.03 30 0 2 0
29SEP27 102.50 C 0.00 0.00 0.00 0.11 -0.03 30 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 0.09 -0.03 30 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 0.08 -0.02 30 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 0.07 -0.02 30 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 0.06 -0.02 31 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 0.05 -0.02 31 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 0.04 -0.02 31 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 0.03 -0.02 30 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 0.02 -0.02 30 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
TOTAL CALL 11,240 357,358 +6,377
18SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
18SEP26 42.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
18SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
18SEP26 43.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
18SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
18SEP26 44.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
18SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
18SEP26 45.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
18SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
18SEP26 46.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
18SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
18SEP26 47.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
18SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 49 0 130 0
18SEP26 48.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
18SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
18SEP26 49.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
18SEP26 50.00 P 0.00 0.00 0.00 0.03 +0.02 37 0 0 0
18SEP26 51.00 P 0.06 0.06 0.06 0.08 +0.04 34 40 83 0
18SEP26 52.00 P 0.14 0.21 0.13 0.20 +0.06 30 562 652 +343
18SEP26 53.00 P 0.35 0.60 0.35 0.47 +0.11 26 51 203 +43
18SEP26 54.00 P 0.88 0.88 0.83 1.14 +0.28 28 40 242 -40
18SEP26 55.00 P 2.15 2.15 2.15 1.99 +0.35 28 1 247 -1
18SEP26 56.00 P 0.00 0.00 0.00 3.08 +0.60 50 0 171 0
18SEP26 57.00 P 3.76 3.76 3.76 3.96 +0.51 39 5 66 -2
18SEP26 58.00 P 0.00 0.00 0.00 5.07 +0.66 70 0 15 0
18SEP26 59.00 P 0.00 0.00 0.00 6.09 +0.69 83 0 20 0
18SEP26 60.00 P 0.00 0.00 0.00 6.95 +0.55 0 0 0 0
18SEP26 61.00 P 0.00 0.00 0.00 7.98 +0.58 78 0 0 0
18SEP26 62.00 P 0.00 0.00 0.00 8.95 +0.55 0 0 0 0
18SEP26 63.00 P 0.00 0.00 0.00 9.95 +0.55 0 0 0 0
18SEP26 64.00 P 0.00 0.00 0.00 10.95 +0.55 0 0 0 0
18SEP26 65.00 P 0.00 0.00 0.00 11.95 +0.43 0 0 0 0
18SEP26 66.00 P 0.00 0.00 0.00 12.95 +0.43 0 0 0 0
18SEP26 67.00 P 0.00 0.00 0.00 13.95 +0.43 0 0 0 0
18SEP26 68.00 P 0.00 0.00 0.00 14.95 +0.43 0 0 0 0
18SEP26 69.00 P 0.00 0.00 0.00 15.95 +0.43 0 0 0 0
18SEP26 70.00 P 0.00 0.00 0.00 17.12 +0.60 179 0 0 0
18SEP26 71.00 P 0.00 0.00 0.00 18.00 +0.48 155 0 0 0
18SEP26 72.00 P 0.00 0.00 0.00 18.95 +0.43 0 0 0 0
18SEP26 73.00 P 0.00 0.00 0.00 20.12 +0.60 201 0 0 0
18SEP26 74.00 P 0.00 0.00 0.00 20.95 +0.43 0 0 0 0
18SEP26 75.00 P 0.00 0.00 0.00 21.95 +0.43 0 0 0 0
18SEP26 76.00 P 0.00 0.00 0.00 22.95 +0.43 0 0 0 0
18SEP26 77.00 P 0.00 0.00 0.00 23.95 +0.43 0 0 0 0
25SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
25SEP26 42.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
25SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
25SEP26 43.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
25SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
25SEP26 44.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
25SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
25SEP26 45.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
25SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
25SEP26 46.50 P 0.00 0.00 0.00 0.01 0.00 34 0 130 0
25SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
25SEP26 47.50 P 0.01 0.01 0.01 0.02 +0.01 32 130 130 +130
25SEP26 48.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
25SEP26 48.50 P 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
25SEP26 49.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
25SEP26 49.50 P 0.07 0.07 0.07 0.07 +0.01 28 15 15 +15
25SEP26 50.00 P 0.00 0.00 0.00 0.11 +0.02 27 0 0 0
25SEP26 51.00 P 0.20 0.20 0.20 0.22 +0.05 26 10 19 +10
25SEP26 52.00 P 0.32 0.45 0.32 0.42 +0.09 24 136 134 +123
25SEP26 53.00 P 0.73 0.80 0.70 0.78 +0.17 23 25 26 +25
25SEP26 54.00 P 0.00 0.00 0.00 1.36 +0.28 23 0 40 0
25SEP26 55.00 P 0.00 0.00 0.00 2.13 +0.31 23 0 0 0
25SEP26 56.00 P 0.00 0.00 0.00 3.08 +0.44 28 0 0 0
25SEP26 57.00 P 0.00 0.00 0.00 4.00 +0.50 28 0 0 0
25SEP26 58.00 P 0.00 0.00 0.00 5.07 +0.62 39 0 0 0
25SEP26 59.00 P 0.00 0.00 0.00 6.09 +0.67 46 0 0 0
25SEP26 60.00 P 0.00 0.00 0.00 6.95 +0.54 0 0 0 0
25SEP26 61.00 P 0.00 0.00 0.00 7.98 +0.58 45 0 0 0
25SEP26 62.00 P 0.00 0.00 0.00 8.95 +0.55 0 0 0 0
25SEP26 63.00 P 0.00 0.00 0.00 9.96 +0.56 49 0 0 0
25SEP26 64.00 P 0.00 0.00 0.00 10.95 +0.32 0 0 0 0
25SEP26 65.00 P 0.00 0.00 0.00 11.95 +0.33 0 0 0 0
25SEP26 66.00 P 0.00 0.00 0.00 12.95 +0.32 0 0 0 0
25SEP26 67.00 P 0.00 0.00 0.00 13.95 +0.33 0 0 0 0
25SEP26 68.00 P 0.00 0.00 0.00 14.95 +0.33 0 0 0 0
25SEP26 69.00 P 0.00 0.00 0.00 15.96 +0.33 71 0 0 0
25SEP26 70.00 P 0.00 0.00 0.00 17.12 +0.50 100 0 0 0
25SEP26 71.00 P 0.00 0.00 0.00 18.00 +0.38 88 0 0 0
25SEP26 72.00 P 0.00 0.00 0.00 18.96 +0.34 80 0 0 0
25SEP26 73.00 P 0.00 0.00 0.00 20.12 +0.50 112 0 0 0
25SEP26 74.00 P 0.00 0.00 0.00 20.96 +0.34 86 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 - 172 0 0 -
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 109 0 30 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 104 0 120 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 93 0 167 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 77 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 72 0 91 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1,560 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 62 0 3,964 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2,161 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1,462 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,909 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2,114 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,755 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 35 0 6,343 0
29SEP26 46.00 P 0.00 0.00 0.00 0.02 0.00 34 0 1,934 0
29SEP26 47.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 2,676 0
29SEP26 48.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 3,996 0
29SEP26 49.00 P 0.07 0.07 0.07 0.09 0.00 28 50 5,480 +50
29SEP26 50.00 P 0.13 0.15 0.12 0.16 +0.01 26 17,014 27,824 -2,807
29SEP26 52.50 P 0.60 0.71 0.53 0.68 +0.14 23 1,544 15,599 -68
29SEP26 55.00 P 2.00 2.30 1.87 2.20 +0.32 22 1,147 20,298 -286
29SEP26 57.50 P 4.10 4.62 4.10 4.51 +0.50 28 448 10,492 -290
29SEP26 60.00 P 0.00 0.00 0.00 6.95 +0.35 0 0 12,941 0
29SEP26 62.50 P 9.47 9.47 9.47 9.45 +0.55 0 7,973 12,869 -130
29SEP26 65.00 P 11.71 12.05 11.71 11.95 +0.33 0 4,006 5,969 -2,067
29SEP26 67.50 P 0.00 0.00 0.00 14.48 +0.46 62 0 257 0
29SEP26 70.00 P 16.71 16.71 16.71 17.12 +0.50 86 73 2,802 0
29SEP26 72.50 P 0.00 0.00 0.00 19.45 +0.48 0 0 705 -500
29SEP26 75.00 P 0.00 0.00 0.00 21.97 +0.45 81 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 24.48 +0.46 90 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 26.95 +0.55 0 0 50 0
29SEP26 82.50 P 0.00 0.00 0.00 29.53 +0.52 113 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 31.99 +0.48 111 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 34.48 +0.46 115 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 36.98 +0.46 120 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 39.53 +0.51 136 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 42.03 +0.52 142 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 44.53 +0.52 147 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 46.99 +0.48 144 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 49.49 +0.47 148 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 51.99 +0.47 153 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 54.49 +0.47 157 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 56.99 +0.47 162 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 59.49 +0.47 166 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 61.99 +0.47 170 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 64.53 +0.51 185 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 66.99 +0.47 178 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 69.49 +0.48 182 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 71.99 +0.48 186 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 74.49 +0.48 190 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 76.99 +0.48 194 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 79.47 +0.46 189 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 - 97 0 0 -
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 59 0 60 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 40 0 490 0
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 32 0 8 0
29OCT26 41.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 30 0
29OCT26 42.00 P 0.00 0.00 0.00 0.03 +0.02 31 0 343 0
29OCT26 43.00 P 0.00 0.00 0.00 0.04 +0.02 30 0 703 0
29OCT26 44.00 P 0.06 0.06 0.06 0.06 +0.02 29 5 680 0
29OCT26 45.00 P 0.09 0.09 0.09 0.09 +0.03 28 30 564 +19
29OCT26 46.00 P 0.00 0.00 0.00 0.14 +0.04 28 0 691 0
29OCT26 47.00 P 0.19 0.19 0.19 0.21 +0.05 27 22 1,312 +22
29OCT26 48.00 P 0.28 0.30 0.28 0.30 +0.05 26 62 2,541 +2
29OCT26 49.00 P 0.39 0.39 0.39 0.44 +0.07 25 20 2,128 +20
29OCT26 50.00 P 0.53 0.62 0.52 0.62 +0.09 25 77 7,646 +51
29OCT26 52.50 P 1.33 1.46 1.24 1.39 +0.16 23 599 10,524 +134
29OCT26 55.00 P 2.60 2.85 2.60 2.78 +0.28 23 42 5,461 +12
29OCT26 57.50 P 4.31 4.90 4.21 4.70 +0.33 23 54 1,604 -10
29OCT26 60.00 P 0.00 0.00 0.00 7.04 +0.44 25 0 946 0
29OCT26 62.50 P 0.00 0.00 0.00 9.47 +0.50 28 0 140 -450
29OCT26 65.00 P 0.00 0.00 0.00 11.99 +0.37 34 0 30 0
29OCT26 67.50 P 0.00 0.00 0.00 14.48 +0.39 39 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 17.12 +0.50 52 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 19.45 +0.38 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 21.97 +0.40 51 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 24.48 +0.38 56 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 26.95 +0.35 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 29.53 +0.43 69 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 31.99 +0.39 69 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 34.48 +0.38 72 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 36.98 +0.38 75 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 39.53 +0.43 83 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 42.03 +0.43 87 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 44.53 +0.43 90 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 46.99 +0.39 89 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 49.49 +0.39 92 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 51.99 +0.39 94 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 54.49 +0.39 97 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 56.99 +0.37 100 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 59.49 +0.37 103 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 61.99 +0.37 105 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 64.53 +0.41 113 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 66.99 +0.37 110 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 69.49 +0.37 113 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 71.99 +0.37 115 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 74.49 +0.37 117 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 76.99 +0.37 120 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 79.47 +0.36 119 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 - 76 0 0 -
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 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 38 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 31 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
27NOV26 40.00 P 0.00 0.00 0.00 0.02 0.00 27 0 1 0
27NOV26 41.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 30 0
27NOV26 42.00 P 0.00 0.00 0.00 0.06 +0.02 27 0 2 0
27NOV26 43.00 P 0.00 0.00 0.00 0.09 +0.02 27 0 2 0
27NOV26 44.00 P 0.19 0.19 0.19 0.13 +0.03 26 10 66 -10
27NOV26 45.00 P 0.22 0.22 0.22 0.19 +0.03 26 20 175 +20
27NOV26 46.00 P 0.00 0.00 0.00 0.28 +0.05 26 0 322 0
27NOV26 47.00 P 0.00 0.00 0.00 0.40 +0.06 25 0 225 0
27NOV26 48.00 P 0.52 0.54 0.52 0.54 +0.05 25 1,025 1,983 +967
27NOV26 49.00 P 0.67 0.67 0.67 0.72 +0.06 24 60 1,273 0
27NOV26 50.00 P 0.88 0.97 0.86 0.96 +0.10 24 817 9,762 +629
27NOV26 52.50 P 1.80 1.90 1.80 1.86 +0.19 23 595 4,337 +537
27NOV26 55.00 P 3.20 3.20 3.20 3.20 +0.25 23 10 4,042 +10
27NOV26 57.50 P 4.65 5.00 4.65 5.03 +0.34 23 65 4,700 0
27NOV26 60.00 P 6.76 6.76 6.71 7.44 +0.62 29 20 1,533 -3
27NOV26 62.50 P 0.00 0.00 0.00 9.50 +0.42 25 0 406 0
27NOV26 65.00 P 0.00 0.00 0.00 12.00 +0.38 29 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 14.48 +0.39 32 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 17.12 +0.50 42 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 19.45 +0.38 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 21.97 +0.40 43 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 24.48 +0.38 47 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 26.95 +0.35 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 29.53 +0.43 56 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 31.99 +0.39 57 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 34.48 +0.38 59 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 36.98 +0.38 62 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 39.53 +0.43 68 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 42.03 +0.43 71 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 44.53 +0.43 73 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 46.99 +0.39 73 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 49.49 +0.39 75 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 51.99 +0.39 78 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 54.49 +0.39 80 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 56.99 +0.37 82 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 59.49 +0.37 84 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 61.99 +0.37 87 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 64.53 +0.41 92 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 66.99 +0.37 91 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 69.49 +0.37 93 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 71.99 +0.37 95 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 74.49 +0.37 96 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 76.99 +0.37 98 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 79.47 +0.36 98 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 - 63 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 44 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 28 0 260 0
30DEC26 37.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 35 0
30DEC26 38.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 220 0
30DEC26 40.00 P 0.00 0.00 0.00 0.08 +0.03 28 0 490 0
30DEC26 41.00 P 0.00 0.00 0.00 0.11 +0.03 28 0 1,251 0
30DEC26 42.00 P 0.20 0.20 0.20 0.15 +0.03 27 10 1,010 0
30DEC26 43.00 P 0.00 0.00 0.00 0.21 +0.04 27 0 1,083 0
30DEC26 44.00 P 0.31 0.31 0.31 0.30 +0.06 27 100 3,661 0
30DEC26 45.00 P 0.38 0.40 0.38 0.40 +0.07 26 11 2,959 +1
30DEC26 46.00 P 0.52 0.52 0.52 0.52 +0.07 26 60 2,844 0
30DEC26 47.00 P 0.63 0.67 0.63 0.67 +0.08 25 32 3,529 +30
30DEC26 48.00 P 0.78 0.83 0.78 0.84 +0.09 25 60 7,406 +30
30DEC26 49.00 P 0.97 1.08 0.97 1.06 +0.11 24 1,075 8,213 +1,041
30DEC26 50.00 P 1.29 1.33 1.29 1.33 +0.12 24 257 16,984 +223
30DEC26 52.50 P 2.19 2.30 2.09 2.25 +0.16 23 526 14,741 +151
30DEC26 55.00 P 3.56 3.60 3.56 3.60 +0.30 23 7 17,889 +5
30DEC26 57.50 P 0.00 0.00 0.00 5.34 +0.29 24 0 7,520 0
30DEC26 60.00 P 7.00 7.50 7.00 7.44 +0.62 25 73 5,461 0
30DEC26 62.50 P 0.00 0.00 0.00 9.90 +0.59 29 0 8,260 0
30DEC26 65.00 P 0.00 0.00 0.00 12.00 +0.35 26 0 6,677 0
30DEC26 67.50 P 0.00 0.00 0.00 14.48 +0.36 28 0 680 0
30DEC26 70.00 P 0.00 0.00 0.00 17.12 +0.50 37 0 2,002 0
30DEC26 72.50 P 0.00 0.00 0.00 19.45 +0.38 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 21.97 +0.40 37 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 24.50 +0.40 42 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 27.00 +0.40 45 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 29.53 +0.43 49 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 31.99 +0.39 50 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 34.48 +0.38 52 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 36.98 +0.38 54 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 39.53 +0.43 59 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 42.03 +0.43 61 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 44.53 +0.43 64 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 47.00 +0.40 64 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 49.49 +0.39 66 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 51.99 +0.39 68 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 54.49 +0.39 70 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 56.99 +0.37 72 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 59.49 +0.37 73 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 61.99 +0.37 75 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 64.53 +0.41 80 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 66.99 +0.37 79 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 69.49 +0.37 81 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 71.99 +0.37 82 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 74.49 +0.37 84 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 76.99 +0.37 85 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 79.47 +0.36 85 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
30MAR27 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.01 0.00 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 31 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.01 0.00 30 0 230 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 25 0 70 0
30MAR27 34.00 P 0.00 0.00 0.00 0.02 0.00 25 0 36 0
30MAR27 35.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 77 0
30MAR27 36.00 P 0.00 0.00 0.00 0.05 0.00 26 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 25 0 236 0
30MAR27 39.00 P 0.00 0.00 0.00 0.15 0.00 25 0 215 0
30MAR27 40.00 P 0.00 0.00 0.00 0.21 +0.01 25 0 76 0
30MAR27 41.00 P 0.00 0.00 0.00 0.29 +0.02 25 0 464 0
30MAR27 42.00 P 0.00 0.00 0.00 0.38 +0.01 25 0 6,925 0
30MAR27 43.00 P 0.00 0.00 0.00 0.51 +0.03 25 0 3,192 0
30MAR27 44.00 P 0.73 0.73 0.73 0.65 +0.04 25 170 5,937 +170
30MAR27 45.00 P 0.00 0.00 0.00 0.83 +0.05 25 0 1,090 0
30MAR27 46.00 P 1.02 1.06 1.02 1.03 +0.06 25 130 632 +120
30MAR27 47.00 P 1.26 1.27 1.25 1.26 +0.10 25 320 912 +120
30MAR27 48.00 P 1.51 1.51 1.50 1.49 +0.10 25 40 1,314 +20
30MAR27 49.00 P 1.79 1.82 1.78 1.78 +0.11 24 120 4,757 +40
30MAR27 50.00 P 2.10 2.12 2.10 2.12 +0.13 24 4 3,641 0
30MAR27 52.50 P 3.01 3.20 3.01 3.15 +0.18 24 48 8,377 0
30MAR27 55.00 P 4.49 4.49 4.49 4.47 +0.22 24 1 14,480 -1
30MAR27 57.50 P 0.00 0.00 0.00 6.08 +0.26 24 0 7,382 0
30MAR27 60.00 P 0.00 0.00 0.00 8.05 +0.35 25 0 16,985 0
30MAR27 62.50 P 0.00 0.00 0.00 10.08 +0.35 25 0 2,369 0
30MAR27 65.00 P 0.00 0.00 0.00 12.21 +0.22 25 0 502 0
30MAR27 67.50 P 0.00 0.00 0.00 14.54 +0.32 25 0 156 0
30MAR27 70.00 P 0.00 0.00 0.00 17.12 +0.50 29 0 29 -25
30MAR27 72.50 P 0.00 0.00 0.00 19.46 +0.35 28 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 21.97 +0.40 31 0 13 0
30MAR27 77.50 P 0.00 0.00 0.00 24.50 +0.40 34 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 27.00 +0.40 36 0 80 0
30MAR27 82.50 P 0.00 0.00 0.00 29.53 +0.43 40 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 31.99 +0.39 40 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 34.48 +0.38 42 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 36.98 +0.38 44 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 39.53 +0.43 48 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 42.03 +0.43 50 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 44.53 +0.43 51 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 47.00 +0.40 52 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 49.49 +0.39 53 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 51.99 +0.39 55 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 54.49 +0.39 56 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 56.99 +0.37 58 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 59.49 +0.37 59 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 61.99 +0.37 61 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 64.53 +0.41 64 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 66.99 +0.37 64 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 69.49 +0.37 65 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 71.99 +0.37 66 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 74.49 +0.37 68 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 76.99 +0.37 69 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 79.47 +0.36 69 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.01 - 37 0 0 -
29JUN27 22.00 P 0.00 0.00 0.00 0.01 0.00 35 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 30 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 27 0 90 0
29JUN27 28.00 P 0.00 0.00 0.00 0.02 0.00 28 0 2 0
29JUN27 29.00 P 0.00 0.00 0.00 0.03 0.00 28 0 13 0
29JUN27 30.00 P 0.00 0.00 0.00 0.04 0.00 27 0 195 0
29JUN27 31.00 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.08 0.00 27 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.11 0.00 27 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.15 -0.01 27 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.20 -0.01 26 0 2 0
29JUN27 36.00 P 0.00 0.00 0.00 0.27 0.00 27 0 12 0
29JUN27 37.00 P 0.00 0.00 0.00 0.35 0.00 26 0 160 0
29JUN27 38.00 P 0.00 0.00 0.00 0.45 0.00 26 0 162 0
29JUN27 39.00 P 0.00 0.00 0.00 0.57 0.00 26 0 945 0
29JUN27 40.00 P 0.00 0.00 0.00 0.71 0.00 26 0 74 0
29JUN27 41.00 P 0.90 0.90 0.90 0.88 +0.01 26 75 1,283 +75
29JUN27 42.00 P 0.00 0.00 0.00 1.07 +0.04 26 0 320 0
29JUN27 43.00 P 0.00 0.00 0.00 1.28 +0.05 26 0 1,089 0
29JUN27 44.00 P 0.00 0.00 0.00 1.49 +0.06 26 0 906 0
29JUN27 45.00 P 1.68 1.68 1.68 1.73 +0.05 25 42 1,177 +42
29JUN27 46.00 P 0.00 0.00 0.00 2.03 +0.06 25 0 1,783 0
29JUN27 47.00 P 0.00 0.00 0.00 2.36 +0.08 25 0 886 0
29JUN27 48.00 P 0.00 0.00 0.00 2.72 +0.09 25 4,000 6,155 +3,960
29JUN27 49.00 P 3.05 3.05 3.05 3.12 +0.13 25 3 1,233 +3
29JUN27 50.00 P 0.00 0.00 0.00 3.55 +0.13 25 0 800 0
29JUN27 52.50 P 4.54 4.54 4.54 4.76 +0.18 24 155 5,691 +58
29JUN27 55.00 P 0.00 0.00 0.00 6.16 +0.23 24 0 1,140 0
29JUN27 57.50 P 7.88 7.88 7.88 7.80 +0.28 24 30 2,226 0
29JUN27 60.00 P 0.00 0.00 0.00 9.60 +0.27 24 0 3,190 0
29JUN27 62.50 P 0.00 0.00 0.00 11.54 +0.27 23 0 145 0
29JUN27 65.00 P 0.00 0.00 0.00 13.66 +0.31 24 0 1 0
29JUN27 67.50 P 0.00 0.00 0.00 15.85 +0.36 24 0 48 0
29JUN27 70.00 P 0.00 0.00 0.00 17.79 +0.10 18 0 54 0
29JUN27 72.50 P 0.00 0.00 0.00 20.33 +0.34 22 0 112 0
29JUN27 75.00 P 0.00 0.00 0.00 22.65 +0.36 21 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 24.98 +0.36 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 27.04 +0.13 0 0 4 0
29JUN27 82.50 P 0.00 0.00 0.00 29.69 +0.36 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 32.07 +0.36 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 34.48 +0.38 0 0 14 0
29JUN27 90.00 P 0.00 0.00 0.00 37.30 +0.70 28 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 39.53 +0.43 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 42.03 +0.43 0 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 44.53 +0.43 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 47.00 +0.40 0 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 49.50 +0.40 31 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 51.99 +0.39 35 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 54.49 +0.39 38 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 56.99 +0.37 41 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 59.49 +0.37 43 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 61.99 +0.37 46 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 64.53 +0.41 49 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 67.00 +0.38 50 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 69.49 +0.37 51 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 71.99 +0.37 53 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 74.49 +0.37 54 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 76.99 +0.37 56 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 79.47 +0.36 56 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 0.01 - 32 0 0 -
29SEP27 22.00 P 0.00 0.00 0.00 0.01 0.00 31 0 3 0
29SEP27 23.00 P 0.00 0.00 0.00 0.01 0.00 29 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 0.01 0.00 27 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 0.04 -0.02 25 0 20 0
29SEP27 30.00 P 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 0.09 -0.02 25 0 40 0
29SEP27 32.00 P 0.00 0.00 0.00 0.13 -0.02 26 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.17 -0.03 25 0 4 0
29SEP27 34.00 P 0.00 0.00 0.00 0.24 -0.03 26 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.31 -0.03 26 0 5 0
29SEP27 36.00 P 0.00 0.00 0.00 0.41 -0.03 26 0 1 0
29SEP27 37.00 P 0.00 0.00 0.00 0.51 -0.04 26 0 30 0
29SEP27 38.00 P 0.00 0.00 0.00 0.65 -0.04 26 0 38 0
29SEP27 39.00 P 0.00 0.00 0.00 0.80 -0.04 26 0 29 0
29SEP27 40.00 P 1.21 1.21 1.21 1.00 -0.03 26 1 315 +1
29SEP27 41.00 P 0.00 0.00 0.00 1.20 -0.02 26 0 208 0
29SEP27 42.00 P 0.00 0.00 0.00 1.45 -0.01 26 0 371 0
29SEP27 43.00 P 0.00 0.00 0.00 1.71 -0.01 26 0 203 0
29SEP27 44.00 P 2.03 2.03 2.00 2.02 +0.02 26 6 70 +6
29SEP27 45.00 P 0.00 0.00 0.00 2.34 +0.10 26 0 130 0
29SEP27 46.00 P 0.00 0.00 0.00 2.70 +0.11 26 0 468 0
29SEP27 47.00 P 3.01 3.01 3.01 3.07 +0.13 26 1 294 +1
29SEP27 48.00 P 3.27 3.27 3.27 3.45 +0.15 26 2 436 +2
29SEP27 49.00 P 3.80 3.80 3.80 3.87 +0.16 26 2 147 +2
29SEP27 50.00 P 0.00 0.00 0.00 4.28 +0.13 26 0 155 0
29SEP27 52.50 P 0.00 0.00 0.00 5.55 +0.17 26 0 364 0
29SEP27 55.00 P 0.00 0.00 0.00 7.01 +0.21 26 0 200 0
29SEP27 57.50 P 0.00 0.00 0.00 8.67 +0.28 26 0 214 0
29SEP27 60.00 P 0.00 0.00 0.00 10.45 +0.27 26 0 20 0
29SEP27 62.50 P 0.00 0.00 0.00 12.37 +0.29 26 0 9 0
29SEP27 65.00 P 0.00 0.00 0.00 14.38 -0.02 26 0 2 0
29SEP27 67.50 P 0.00 0.00 0.00 16.34 +0.24 25 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 18.21 +0.27 22 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 20.81 +0.43 26 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 23.05 +0.44 25 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 25.34 +0.48 25 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 27.45 +0.30 17 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 29.94 +0.48 21 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 32.26 +0.48 0 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 34.61 +0.49 0 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 37.30 +0.70 25 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 39.53 +0.43 0 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 42.03 +0.43 0 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 44.53 +0.43 0 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 47.00 +0.40 0 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 49.50 +0.40 29 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 51.99 +0.39 32 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 54.49 +0.39 35 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 56.99 +0.37 37 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 59.49 +0.37 39 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 61.99 +0.37 41 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 64.53 +0.41 44 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 67.00 +0.38 45 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 69.49 +0.37 46 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 71.99 +0.37 47 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 74.49 +0.37 49 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 76.99 +0.37 50 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 79.47 +0.36 51 0 0 0
TOTAL PUT 44,164 440,941 +2,573
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$ 9.975
29SEP26 3.80 C 0.00 0.00 0.00 6.18 +0.05 161 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 6.08 +0.05 154 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 5.98 +0.05 147 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 5.88 +0.05 139 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 5.78 +0.05 129 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 5.68 +0.05 112 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 5.58 +0.05 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 5.48 +0.05 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 5.38 +0.05 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 5.28 +0.05 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 5.18 +0.05 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.08 +0.05 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.98 +0.05 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.73 +0.05 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.48 +0.05 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.23 +0.05 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.98 +0.04 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.73 +0.03 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.48 +0.05 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.23 +0.04 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.98 +0.04 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.73 +0.04 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.48 +0.03 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.23 +0.04 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.98 +0.04 0 0 0 0
29SEP26 8.25 C 1.72 1.73 1.72 1.73 +0.06 0 90 273 +90
29SEP26 8.50 C 0.00 0.00 0.00 1.49 +0.06 39 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.24 +0.06 33 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.99 +0.05 26 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.76 +0.05 29 0 20 0
29SEP26 9.50 C 0.00 0.00 0.00 0.53 +0.02 26 0 9 0
29SEP26 9.75 C 0.00 0.00 0.00 0.35 +0.02 27 0 43 0
29SEP26 10.00 C 0.20 0.21 0.20 0.22 +0.02 29 160 223 +100
29SEP26 10.50 C 0.07 0.07 0.07 0.07 +0.01 30 6 4,225 +6
29SEP26 11.00 C 0.00 0.00 0.00 0.02 0.00 32 0 3,204 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 38 0 4,650 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 48 0 746 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 56 0 365 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 64 0 545 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 72 0 765 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 79 0 385 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 86 0 363 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 93 0 560 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 99 0 60 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 105 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 111 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 116 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 127 0 200 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 6.18 +0.03 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 6.09 +0.04 91 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 5.99 +0.03 84 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 5.89 +0.04 73 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 5.79 +0.04 0 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 5.69 +0.04 0 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 5.59 +0.04 0 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 5.49 +0.04 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 5.39 +0.04 0 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 5.29 +0.04 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 5.19 +0.03 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 5.09 +0.03 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 4.99 +0.03 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 4.74 +0.03 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 4.49 +0.03 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 4.24 +0.03 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 4.00 +0.04 59 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 3.75 +0.04 52 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 3.50 +0.03 46 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 3.25 +0.03 38 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 3.00 +0.03 0 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.75 +0.03 0 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.50 +0.03 0 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.26 +0.04 35 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.99 +0.01 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.76 +0.02 26 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.53 +0.03 30 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.30 +0.03 29 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.08 +0.01 29 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.88 +0.04 29 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.70 +0.04 29 0 4 0
29OCT26 9.75 C 0.00 0.00 0.00 0.53 +0.02 28 0 318 0
29OCT26 10.00 C 0.38 0.40 0.38 0.41 +0.02 29 361 1,593 +361
29OCT26 10.50 C 0.22 0.22 0.22 0.22 +0.01 29 188 1,010 0
29OCT26 11.00 C 0.00 0.00 0.00 0.10 0.00 29 0 934 0
29OCT26 11.50 C 0.07 0.07 0.07 0.05 0.00 30 25 1,120 -25
29OCT26 12.00 C 0.00 0.00 0.00 0.02 0.00 30 0 1,328 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 36 0 140 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 40 0 27 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 60 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 6.20 +0.02 79 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 6.09 -0.01 0 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 6.00 0.00 69 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 5.90 +0.02 62 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 5.80 0.00 0 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 5.70 +0.01 0 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 5.60 0.00 0 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 5.49 -0.01 0 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 5.40 0.00 0 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 5.29 -0.01 0 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 5.19 0.00 0 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 5.09 -0.02 0 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 4.99 0.00 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 4.74 -0.01 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 4.49 -0.01 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 4.24 -0.02 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 4.00 -0.01 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 3.75 -0.01 0 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 3.50 0.00 0 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 3.25 -0.01 0 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 3.00 -0.02 0 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.75 -0.03 0 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.51 -0.02 0 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 2.27 -0.01 0 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 2.02 -0.03 0 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.79 -0.02 24 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.56 -0.03 25 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.35 -0.02 27 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.17 +0.03 29 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.98 +0.03 28 0 0 0
27NOV26 9.50 C 0.78 0.78 0.78 0.81 +0.03 28 49 475 -19
27NOV26 9.75 C 0.64 0.66 0.64 0.66 +0.02 28 250 439 +61
27NOV26 10.00 C 0.51 0.51 0.51 0.55 +0.03 29 20 1,319 0
27NOV26 10.50 C 0.34 0.34 0.34 0.34 0.00 29 7 394 +7
27NOV26 11.00 C 0.00 0.00 0.00 0.20 0.00 29 0 140 0
27NOV26 11.50 C 0.00 0.00 0.00 0.11 0.00 29 0 1,000 0
27NOV26 12.00 C 0.00 0.00 0.00 0.06 0.00 29 0 150 0
27NOV26 12.50 C 0.00 0.00 0.00 0.03 0.00 29 0 350 0
27NOV26 13.00 C 0.00 0.00 0.00 0.02 0.00 31 0 100 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 31 0 31 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 43 0 25 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 6.20 -0.02 0 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 6.10 -0.02 0 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 6.00 -0.01 0 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 5.90 -0.02 0 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 5.80 -0.02 0 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 5.70 -0.01 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 5.60 -0.01 0 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 5.51 -0.01 0 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 5.41 0.00 0 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 5.32 0.00 56 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 5.21 -0.01 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 5.11 -0.01 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 5.01 -0.02 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.77 -0.01 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.52 -0.02 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.27 -0.01 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.02 -0.01 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.78 0.00 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.53 -0.02 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.29 -0.02 32 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.05 -0.01 34 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.80 -0.02 30 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.56 -0.02 30 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.33 -0.01 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.10 -0.01 30 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.87 -0.01 29 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.65 -0.02 28 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.45 -0.01 29 0 1 0
30DEC26 9.00 C 0.00 0.00 0.00 1.25 -0.02 28 0 472 0
30DEC26 9.25 C 0.00 0.00 0.00 1.09 +0.03 29 0 467 0
30DEC26 9.50 C 0.91 0.91 0.91 0.93 +0.03 29 13 1,398 -13
30DEC26 9.75 C 0.79 0.79 0.79 0.78 +0.02 29 14 1,052 +14
30DEC26 10.00 C 0.00 0.00 0.00 0.66 +0.02 29 0 4,233 0
30DEC26 10.50 C 0.00 0.00 0.00 0.46 +0.01 29 0 4,458 0
30DEC26 11.00 C 0.33 0.33 0.33 0.31 +0.01 30 5 1,667 -5
30DEC26 11.50 C 0.00 0.00 0.00 0.19 0.00 29 0 2,389 0
30DEC26 12.00 C 0.00 0.00 0.00 0.12 0.00 29 0 1,363 0
30DEC26 12.50 C 0.13 0.13 0.13 0.07 -0.01 29 105 1,237 +30
30DEC26 13.00 C 0.09 0.09 0.09 0.05 0.00 30 75 1,701 +75
30DEC26 13.50 C 0.00 0.00 0.00 0.03 0.00 30 0 172 0
30DEC26 14.00 C 0.00 0.00 0.00 0.02 0.00 31 0 100 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 30 0 330 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 33 0 389 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 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 43 0 60 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 6.24 -0.02 52 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 6.14 -0.02 48 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 6.05 -0.03 56 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 5.95 -0.04 53 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 5.86 -0.02 57 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 5.75 -0.03 48 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 5.65 -0.02 45 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 5.55 -0.03 41 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 5.46 -0.03 48 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 5.36 -0.03 46 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 5.27 -0.01 49 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 5.16 -0.03 41 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 5.07 -0.02 45 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 4.82 -0.03 40 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 4.58 -0.02 40 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 4.33 -0.03 36 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 4.09 -0.03 36 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.85 0.00 35 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.62 0.00 36 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 3.38 -0.02 34 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.14 0.00 32 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.92 0.00 33 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.72 +0.03 34 0 3 0
30MAR27 7.75 C 0.00 0.00 0.00 2.47 0.00 31 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.24 -0.02 29 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.04 -0.01 29 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.84 -0.02 29 0 210 0
30MAR27 8.75 C 0.00 0.00 0.00 1.66 -0.01 29 0 162 0
30MAR27 9.00 C 0.00 0.00 0.00 1.49 -0.01 29 0 211 0
30MAR27 9.25 C 0.00 0.00 0.00 1.33 -0.01 29 0 384 0
30MAR27 9.50 C 0.00 0.00 0.00 1.18 +0.03 29 0 815 0
30MAR27 9.75 C 0.00 0.00 0.00 1.05 +0.03 29 0 844 0
30MAR27 10.00 C 0.00 0.00 0.00 0.93 +0.03 29 0 4,138 0
30MAR27 10.50 C 0.00 0.00 0.00 0.73 +0.02 30 0 1,535 0
30MAR27 11.00 C 0.00 0.00 0.00 0.55 +0.02 30 0 1,928 0
30MAR27 11.50 C 0.00 0.00 0.00 0.41 +0.01 30 0 365 0
30MAR27 12.00 C 0.34 0.34 0.34 0.30 +0.01 29 5 693 +5
30MAR27 12.50 C 0.00 0.00 0.00 0.22 +0.01 29 0 2,288 0
30MAR27 13.00 C 0.00 0.00 0.00 0.16 +0.01 30 0 276 0
30MAR27 13.50 C 0.00 0.00 0.00 0.11 0.00 29 0 453 0
30MAR27 14.00 C 0.14 0.14 0.14 0.08 0.00 29 30 274 +30
30MAR27 14.50 C 0.00 0.00 0.00 0.06 0.00 30 0 122 0
30MAR27 15.00 C 0.00 0.00 0.00 0.04 0.00 30 0 80 0
30MAR27 15.50 C 0.00 0.00 0.00 0.03 0.00 30 0 38 0
30MAR27 16.00 C 0.00 0.00 0.00 0.02 0.00 30 0 168 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 28 0 295 0
30MAR27 17.00 C 0.05 0.05 0.05 0.01 0.00 30 90 175 +90
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 33 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 37 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 0.00 38 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 50 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 52 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 55 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 58 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 6.28 -0.02 57 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 6.18 -0.02 55 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 6.09 -0.01 57 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 5.99 -0.02 54 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 5.90 -0.01 56 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 5.79 -0.02 50 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 5.70 -0.01 51 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 5.60 -0.02 49 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 5.51 -0.01 51 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 5.41 -0.01 49 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 5.31 -0.02 47 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 5.21 -0.03 45 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 5.12 -0.03 46 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 4.88 -0.02 44 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 4.64 -0.03 42 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 4.40 -0.02 40 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 4.17 0.00 40 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.93 -0.02 38 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.70 +0.02 37 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 3.46 +0.01 34 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 3.25 +0.01 35 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 3.02 +0.02 33 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.81 +0.01 33 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.60 +0.01 32 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 2.39 0.00 32 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.20 0.00 31 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.02 +0.01 31 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 1.83 -0.01 30 0 558 0
29JUN27 9.00 C 0.00 0.00 0.00 1.67 -0.01 30 0 80 0
29JUN27 9.25 C 0.00 0.00 0.00 1.52 0.00 30 0 83 0
29JUN27 9.50 C 0.00 0.00 0.00 1.33 -0.04 29 0 148 0
29JUN27 9.75 C 0.00 0.00 0.00 1.20 -0.05 29 0 180 0
29JUN27 10.00 C 1.14 1.14 1.14 1.14 +0.02 31 60 502 +32
29JUN27 10.50 C 0.00 0.00 0.00 0.92 +0.01 31 0 454 0
29JUN27 11.00 C 0.00 0.00 0.00 0.74 +0.01 31 0 752 0
29JUN27 11.50 C 0.63 0.63 0.63 0.58 +0.01 30 30 396 0
29JUN27 12.00 C 0.00 0.00 0.00 0.46 +0.01 30 0 68 0
29JUN27 12.50 C 0.42 0.42 0.42 0.36 +0.01 30 30 125 +30
29JUN27 13.00 C 0.00 0.00 0.00 0.28 0.00 30 0 500 0
29JUN27 13.50 C 0.00 0.00 0.00 0.21 0.00 30 0 150 0
29JUN27 14.00 C 0.00 0.00 0.00 0.16 0.00 30 0 71 0
29JUN27 14.50 C 0.00 0.00 0.00 0.13 0.00 30 0 275 0
29JUN27 15.00 C 0.18 0.18 0.18 0.10 0.00 30 1 46 0
29JUN27 15.50 C 0.00 0.00 0.00 0.08 0.00 31 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.04 0.00 30 0 30 0
29JUN27 17.00 C 0.00 0.00 0.00 0.03 0.00 30 0 78 0
29JUN27 17.50 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.01 0.00 28 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 38 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 44 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 48 0 2 0
29JUN27 31.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 6.09 -0.01 54 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 5.99 -0.02 52 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 5.90 -0.01 52 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 5.80 -0.02 51 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 5.70 -0.01 49 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 5.60 -0.03 47 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 5.51 -0.01 48 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 5.41 -0.01 46 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 5.31 -0.03 44 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 5.22 -0.02 45 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 5.12 -0.03 43 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 4.88 -0.03 41 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 4.64 -0.03 40 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 4.40 -0.02 38 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 4.17 0.00 37 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 3.94 -0.01 36 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 3.71 +0.03 35 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 3.48 +0.02 34 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 3.26 +0.02 33 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 3.04 +0.02 32 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.83 -0.03 32 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.65 +0.01 32 0 2 0
29SEP27 8.00 C 0.00 0.00 0.00 2.44 -0.03 31 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.24 -0.05 30 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.06 -0.06 30 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.91 -0.04 31 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.75 -0.04 30 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.61 -0.03 30 0 22 0
29SEP27 9.50 C 0.00 0.00 0.00 1.49 +0.04 31 0 28 0
29SEP27 9.75 C 0.00 0.00 0.00 1.37 +0.04 31 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.25 +0.03 31 0 50 0
29SEP27 10.50 C 0.00 0.00 0.00 1.06 +0.03 31 0 235 0
29SEP27 11.00 C 0.00 0.00 0.00 0.89 +0.03 31 0 32 0
29SEP27 11.50 C 0.00 0.00 0.00 0.76 +0.03 32 0 90 0
29SEP27 12.00 C 0.00 0.00 0.00 0.65 +0.04 32 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.53 +0.02 32 0 1 0
29SEP27 13.00 C 0.00 0.00 0.00 0.44 +0.02 32 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.36 +0.02 32 0 0 0
29SEP27 14.00 C 0.32 0.32 0.32 0.30 +0.02 32 2 2 +2
29SEP27 14.50 C 0.00 0.00 0.00 0.25 +0.02 32 0 0 0
29SEP27 15.00 C 0.24 0.24 0.24 0.20 +0.01 32 1 1 +1
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 0.11 0.00 32 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.09 0.00 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 0.00 32 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.01 0.00 30 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 33 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 1,617 70,210 +872
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 177 0 380 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 168 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 164 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 159 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 149 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 139 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 129 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 120 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 112 0 533 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 103 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 95 0 143 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 87 0 2,779 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 80 0 1,581 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 72 0 8,505 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 65 0 1,032 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 58 0 4,757 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 51 0 2,636 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 44 0 9,381 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 8,990 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 2,552 0
29SEP26 9.25 P 0.03 0.03 0.03 0.03 -0.01 31 601 1,906 -53
29SEP26 9.50 P 0.00 0.00 0.00 0.06 -0.02 29 0 3,687 0
29SEP26 9.75 P 0.12 0.12 0.12 0.12 -0.04 28 10 2,180 0
29SEP26 10.00 P 0.24 0.24 0.24 0.24 -0.03 29 58 2,642 -19
29SEP26 10.50 P 0.00 0.00 0.00 0.57 -0.07 27 0 1,976 0
29SEP26 11.00 P 0.00 0.00 0.00 1.04 -0.08 34 0 1,815 0
29SEP26 11.50 P 0.00 0.00 0.00 1.54 -0.06 45 0 607 0
29SEP26 12.00 P 0.00 0.00 0.00 2.05 -0.03 60 0 258 0
29SEP26 12.50 P 0.00 0.00 0.00 2.55 -0.03 70 0 30 -263
29SEP26 13.00 P 0.00 0.00 0.00 3.05 -0.03 80 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.55 -0.03 88 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.05 -0.03 97 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.54 -0.04 98 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.04 -0.04 106 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.54 -0.04 113 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.04 -0.04 120 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.54 -0.04 126 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.04 -0.04 132 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.54 -0.04 138 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.04 -0.04 143 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.54 -0.04 149 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.04 -0.04 154 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.54 -0.04 160 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.04 -0.04 165 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.04 -0.04 175 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.04 -0.04 184 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.04 -0.04 193 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.04 -0.04 201 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 15.04 -0.04 209 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 16.04 -0.04 216 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 17.04 -0.04 223 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 18.04 -0.04 230 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 19.04 -0.04 237 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 20.04 -0.04 243 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 21.04 -0.04 249 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 63 0 150 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 49 0 763 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 45 0 145 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 41 0 335 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 37 0 383 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 33 0 908 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 -0.01 29 0 448 0
29OCT26 8.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 1,747 0
29OCT26 8.75 P 0.05 0.05 0.05 0.04 -0.01 29 180 8,005 0
29OCT26 9.00 P 0.07 0.07 0.07 0.07 -0.01 28 26 2,660 -26
29OCT26 9.25 P 0.12 0.12 0.12 0.12 -0.02 29 30 2,612 +30
29OCT26 9.50 P 0.19 0.19 0.18 0.18 -0.03 28 60 1,764 +30
29OCT26 9.75 P 0.29 0.29 0.27 0.28 -0.03 28 589 1,105 +387
29OCT26 10.00 P 0.43 0.43 0.40 0.39 -0.05 28 146 763 +146
29OCT26 10.50 P 0.73 0.73 0.73 0.72 -0.06 30 5 114 0
29OCT26 11.00 P 0.00 0.00 0.00 1.13 -0.03 32 0 210 0
29OCT26 11.50 P 0.00 0.00 0.00 1.54 -0.06 28 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.07 -0.01 40 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.55 -0.04 43 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.05 -0.03 48 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.55 -0.03 54 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.05 -0.03 59 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.54 -0.04 60 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.04 -0.04 65 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.54 -0.04 69 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.04 -0.04 73 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 6.54 -0.04 77 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 7.04 -0.04 80 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 7.54 -0.04 84 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 8.04 -0.04 87 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 8.54 -0.04 91 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 9.04 -0.04 94 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 9.54 -0.04 97 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 10.04 -0.04 101 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 11.04 -0.04 107 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 12.04 -0.04 112 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 13.04 -0.04 117 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 14.04 -0.04 122 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 15.04 -0.04 127 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 16.04 -0.04 132 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 17.04 -0.04 136 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 18.04 -0.04 140 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 19.04 -0.04 144 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 20.04 -0.04 148 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 21.04 -0.04 152 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 45 0 50 0
27NOV26 6.75 P 0.00 0.00 0.00 0.01 0.00 42 0 150 0
27NOV26 7.00 P 0.00 0.00 0.00 0.01 0.00 38 0 630 0
27NOV26 7.25 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
27NOV26 7.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 7.75 P 0.02 0.02 0.02 0.01 -0.01 29 3 127 0
27NOV26 8.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 385 0
27NOV26 8.25 P 0.00 0.00 0.00 0.04 -0.01 30 0 141 0
27NOV26 8.50 P 0.00 0.00 0.00 0.06 -0.01 29 0 1,029 0
27NOV26 8.75 P 0.00 0.00 0.00 0.09 -0.02 29 0 795 0
27NOV26 9.00 P 0.14 0.14 0.14 0.14 -0.02 29 360 1,569 +293
27NOV26 9.25 P 0.00 0.00 0.00 0.20 -0.02 28 0 4,622 0
27NOV26 9.50 P 0.00 0.00 0.00 0.28 -0.03 28 0 568 0
27NOV26 9.75 P 0.39 0.41 0.39 0.38 -0.04 28 725 835 +553
27NOV26 10.00 P 0.54 0.54 0.53 0.50 -0.05 28 200 317 +31
27NOV26 10.50 P 0.81 0.84 0.81 0.83 -0.05 30 44 264 +44
27NOV26 11.00 P 0.00 0.00 0.00 1.17 -0.07 29 0 558 0
27NOV26 11.50 P 0.00 0.00 0.00 1.59 -0.05 29 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.08 0.00 34 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 2.57 -0.02 38 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.07 -0.01 43 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.56 -0.02 45 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.06 -0.02 50 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.57 -0.01 55 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.06 -0.02 57 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.57 -0.01 63 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.06 -0.02 64 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 6.57 -0.01 70 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 7.07 -0.01 73 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 7.56 -0.02 74 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 8.07 -0.01 79 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 8.57 -0.01 82 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 9.07 -0.01 85 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 9.56 -0.02 85 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 10.06 -0.02 88 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 11.06 -0.02 93 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 12.06 -0.02 98 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 13.07 -0.01 105 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 14.07 -0.01 109 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 15.07 -0.01 113 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 16.06 -0.02 114 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 17.06 -0.02 118 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 18.06 -0.02 121 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 19.07 -0.01 127 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 20.06 -0.02 128 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 21.07 -0.01 134 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 94 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 38 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 47 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 44 0 443 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1,014 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 35 0 527 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1,353 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 -0.01 29 0 1,768 0
30DEC26 7.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 935 0
30DEC26 7.75 P 0.00 0.00 0.00 0.03 -0.01 29 0 274 0
30DEC26 8.00 P 0.00 0.00 0.00 0.05 0.00 29 0 2,372 0
30DEC26 8.25 P 0.08 0.08 0.08 0.08 -0.01 30 2 968 0
30DEC26 8.50 P 0.00 0.00 0.00 0.11 -0.02 29 0 1,369 0
30DEC26 8.75 P 0.00 0.00 0.00 0.15 -0.02 29 0 1,560 0
30DEC26 9.00 P 0.00 0.00 0.00 0.21 -0.02 29 0 3,680 0
30DEC26 9.25 P 0.00 0.00 0.00 0.28 -0.03 28 0 1,904 0
30DEC26 9.50 P 0.00 0.00 0.00 0.37 -0.03 28 0 2,520 0
30DEC26 9.75 P 0.00 0.00 0.00 0.47 -0.05 28 0 1,308 0
30DEC26 10.00 P 0.61 0.61 0.61 0.61 -0.04 29 30 564 0
30DEC26 10.50 P 0.00 0.00 0.00 0.92 -0.04 30 0 341 0
30DEC26 11.00 P 0.00 0.00 0.00 1.27 -0.04 30 0 607 0
30DEC26 11.50 P 0.00 0.00 0.00 1.64 -0.05 29 0 684 0
30DEC26 12.00 P 0.00 0.00 0.00 2.12 0.00 33 0 136 0
30DEC26 12.50 P 0.00 0.00 0.00 2.58 -0.01 34 0 60 0
30DEC26 13.00 P 0.00 0.00 0.00 3.07 -0.01 37 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.56 -0.02 39 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.06 -0.02 43 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.57 -0.01 48 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.06 -0.02 50 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.57 -0.01 54 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.06 -0.02 56 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.57 -0.01 60 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.07 -0.01 63 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.56 -0.02 64 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.07 -0.01 68 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.57 -0.01 71 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.07 -0.01 73 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.56 -0.02 73 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.06 -0.02 76 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.06 -0.02 80 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.06 -0.02 84 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.07 -0.01 90 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.07 -0.01 94 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 15.07 -0.01 97 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 16.06 -0.02 99 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 17.06 -0.02 102 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 18.06 -0.02 105 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 19.07 -0.01 110 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 20.06 -0.02 111 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 21.07 -0.01 116 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.01 0.00 58 0 180 0
30MAR27 3.90 P 0.00 0.00 0.00 0.01 0.00 57 0 60 0
30MAR27 4.00 P 0.00 0.00 0.00 0.01 0.00 56 0 210 0
30MAR27 4.10 P 0.00 0.00 0.00 0.01 0.00 54 0 60 0
30MAR27 4.20 P 0.00 0.00 0.00 0.01 0.00 53 0 13 0
30MAR27 4.30 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.01 0.00 50 0 240 0
30MAR27 4.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 60 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.02 0.00 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 0.10 -0.01 29 0 708 0
30MAR27 8.00 P 0.00 0.00 0.00 0.14 -0.01 30 0 488 0
30MAR27 8.25 P 0.00 0.00 0.00 0.19 -0.01 30 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 0.29 -0.02 29 0 1,793 0
30MAR27 9.00 P 0.00 0.00 0.00 0.37 -0.02 29 0 579 0
30MAR27 9.25 P 0.00 0.00 0.00 0.46 -0.02 29 0 1,519 0
30MAR27 9.50 P 0.00 0.00 0.00 0.55 -0.03 28 0 1,453 0
30MAR27 9.75 P 0.00 0.00 0.00 0.67 -0.03 29 0 720 0
30MAR27 10.00 P 0.00 0.00 0.00 0.80 -0.03 29 0 3,137 0
30MAR27 10.50 P 0.00 0.00 0.00 1.09 -0.04 29 0 2,099 0
30MAR27 11.00 P 0.00 0.00 0.00 1.45 +0.01 30 0 1,563 0
30MAR27 11.50 P 0.00 0.00 0.00 1.82 +0.02 31 0 60 0
30MAR27 12.00 P 0.00 0.00 0.00 2.22 +0.02 31 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 2.66 +0.04 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.10 +0.02 32 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.58 -0.01 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.06 -0.02 34 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.57 -0.01 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.06 -0.02 40 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.57 -0.01 43 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.06 -0.02 44 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.57 -0.01 48 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.07 -0.01 50 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.56 -0.02 51 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.07 -0.01 54 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.57 -0.01 56 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.07 -0.01 58 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.56 -0.02 59 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.06 -0.02 60 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 11.06 -0.02 64 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 12.06 -0.02 67 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 13.07 -0.01 71 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 14.07 -0.01 74 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 15.07 -0.01 77 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 16.06 -0.02 78 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 17.06 -0.02 81 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 18.06 -0.02 83 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 19.07 -0.01 87 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 20.06 -0.02 88 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 21.07 -0.01 92 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.01 0.00 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 -0.01 30 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.06 0.00 31 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
29JUN27 7.00 P 0.12 0.12 0.12 0.11 -0.01 30 5 295 +5
29JUN27 7.25 P 0.00 0.00 0.00 0.14 -0.01 30 0 272 0
29JUN27 7.50 P 0.00 0.00 0.00 0.19 -0.01 30 0 1,073 0
29JUN27 7.75 P 0.00 0.00 0.00 0.24 0.00 30 0 456 0
29JUN27 8.00 P 0.00 0.00 0.00 0.29 -0.01 30 0 598 0
29JUN27 8.25 P 0.00 0.00 0.00 0.35 -0.02 30 0 319 0
29JUN27 8.50 P 0.00 0.00 0.00 0.43 -0.01 30 0 90 0
29JUN27 8.75 P 0.00 0.00 0.00 0.50 -0.03 29 0 100 0
29JUN27 9.00 P 0.00 0.00 0.00 0.60 -0.03 29 0 386 0
29JUN27 9.25 P 0.00 0.00 0.00 0.70 -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 0 209 0
29JUN27 10.00 P 0.00 0.00 0.00 1.08 -0.03 29 0 102 0
29JUN27 10.50 P 0.00 0.00 0.00 1.37 -0.04 29 0 183 0
29JUN27 11.00 P 0.00 0.00 0.00 1.71 -0.03 29 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 2.08 +0.01 30 0 30 0
29JUN27 12.00 P 0.00 0.00 0.00 2.48 +0.02 30 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 2.89 -0.01 31 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.31 +0.02 31 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.75 +0.03 31 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.20 +0.03 31 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.65 +0.03 31 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.11 +0.01 32 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.57 -0.04 31 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.06 -0.02 33 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.57 -0.01 36 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.07 -0.01 39 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 7.56 -0.02 40 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 8.07 -0.01 43 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 8.57 -0.01 45 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 9.07 -0.01 47 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 9.56 -0.02 48 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 10.06 -0.02 50 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 11.06 -0.02 53 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 12.06 -0.02 56 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 13.07 -0.01 61 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 14.07 -0.01 63 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 15.07 -0.01 66 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 16.06 -0.02 67 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 17.06 -0.02 70 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 18.06 -0.02 72 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 19.07 -0.01 76 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 20.06 -0.02 77 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 21.07 -0.01 80 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 33 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.04 0.00 33 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 0.00 32 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.20 0.00 32 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.25 0.00 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 -0.01 32 0 2 0
29SEP27 8.00 P 0.44 0.44 0.44 0.42 -0.02 31 92 114 +92
29SEP27 8.25 P 0.00 0.00 0.00 0.51 -0.02 32 0 3 0
29SEP27 8.50 P 0.00 0.00 0.00 0.60 -0.02 32 0 68 0
29SEP27 8.75 P 0.00 0.00 0.00 0.68 -0.04 31 0 20 0
29SEP27 9.00 P 0.00 0.00 0.00 0.81 -0.02 32 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.92 -0.03 32 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.02 -0.05 31 0 30 0
29SEP27 9.75 P 0.00 0.00 0.00 1.18 -0.03 32 0 657 0
29SEP27 10.00 P 0.00 0.00 0.00 1.32 -0.03 32 0 150 0
29SEP27 10.50 P 0.00 0.00 0.00 1.63 -0.04 32 0 201 0
29SEP27 11.00 P 0.00 0.00 0.00 1.97 -0.03 33 0 30 0
29SEP27 11.50 P 0.00 0.00 0.00 2.34 +0.02 33 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 2.72 +0.01 34 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.12 +0.01 34 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.54 +0.02 35 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 3.97 +0.02 36 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.41 +0.02 36 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 4.87 +0.06 37 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.31 +0.05 37 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 5.76 +0.03 38 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 6.23 +0.06 39 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 6.69 +0.03 39 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 7.14 +0.01 39 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 7.62 +0.01 39 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 8.09 -0.02 40 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 8.57 -0.01 40 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 9.07 -0.01 42 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 9.56 -0.02 43 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 10.06 -0.02 45 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 11.06 -0.02 48 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 12.06 -0.02 51 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 13.07 -0.01 54 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 14.07 -0.01 57 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 15.07 -0.01 59 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 16.06 -0.02 61 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 17.06 -0.02 63 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 18.06 -0.02 65 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 19.07 -0.01 68 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 20.06 -0.02 69 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 21.07 -0.01 72 0 0 0
TOTAL PUT 3,166 143,989 +1,250
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$ 40.380
18SEP26 31.50 C 0.00 0.00 0.00 8.91 -1.62 126 0 0 0
18SEP26 32.00 C 0.00 0.00 0.00 8.41 -1.62 119 0 0 0
18SEP26 32.50 C 0.00 0.00 0.00 7.89 -1.64 84 0 0 0
18SEP26 33.00 C 0.00 0.00 0.00 7.39 -1.64 78 0 0 0
18SEP26 33.50 C 0.00 0.00 0.00 6.89 -1.64 72 0 0 0
18SEP26 34.00 C 0.00 0.00 0.00 6.39 -1.64 67 0 0 0
18SEP26 34.50 C 0.00 0.00 0.00 5.89 -1.64 61 0 0 0
18SEP26 35.00 C 0.00 0.00 0.00 5.39 -1.64 55 0 24 0
18SEP26 35.50 C 0.00 0.00 0.00 4.90 -1.63 64 0 0 0
18SEP26 36.00 C 0.00 0.00 0.00 4.40 -1.63 58 0 0 0
18SEP26 36.50 C 0.00 0.00 0.00 3.92 -1.62 62 0 0 0
18SEP26 37.00 C 0.00 0.00 0.00 3.44 -1.60 60 0 0 0
18SEP26 37.50 C 0.00 0.00 0.00 2.98 -1.58 61 0 0 0
18SEP26 38.00 C 0.00 0.00 0.00 2.54 -1.53 61 0 0 0
18SEP26 38.50 C 0.00 0.00 0.00 2.13 -1.47 61 0 0 0
18SEP26 39.00 C 0.00 0.00 0.00 1.76 -1.39 62 0 0 0
18SEP26 39.50 C 0.00 0.00 0.00 1.41 -1.30 62 0 0 0
18SEP26 40.00 C 0.00 0.00 0.00 1.11 -1.12 62 0 0 0
18SEP26 40.50 C 0.94 0.94 0.86 0.86 -1.00 62 2,595 2,595 +2,595
18SEP26 41.00 C 0.67 0.67 0.60 0.64 -0.89 62 7 7 +7
18SEP26 41.50 C 0.48 0.51 0.48 0.47 -0.76 62 105 76 +45
18SEP26 42.00 C 0.53 0.53 0.34 0.34 -0.63 62 199 187 +111
18SEP26 42.50 C 0.45 0.45 0.28 0.23 -0.52 61 150 189 +143
18SEP26 43.00 C 0.34 0.34 0.29 0.16 -0.41 62 105 197 +67
18SEP26 43.50 C 0.25 0.25 0.21 0.10 -0.32 61 80 174 -4
18SEP26 44.00 C 0.18 0.18 0.18 0.07 -0.24 62 11 83 +11
18SEP26 44.50 C 0.00 0.00 0.00 0.04 -0.19 61 0 2 0
18SEP26 45.00 C 0.00 0.00 0.00 0.03 -0.13 63 0 65 0
18SEP26 45.50 C 0.00 0.00 0.00 0.02 -0.09 64 0 26 0
18SEP26 46.00 C 0.00 0.00 0.00 0.01 -0.07 63 0 0 0
18SEP26 46.50 C 0.00 0.00 0.00 0.01 -0.04 67 0 28 0
18SEP26 47.00 C 0.00 0.00 0.00 0.01 -0.02 72 0 220 0
18SEP26 47.50 C 0.00 0.00 0.00 0.01 -0.01 76 0 0 0
18SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
18SEP26 48.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
18SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
18SEP26 49.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
18SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
18SEP26 51.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
18SEP26 52.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
18SEP26 53.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
18SEP26 54.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
18SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
18SEP26 56.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
18SEP26 57.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
25SEP26 31.50 C 0.00 0.00 0.00 9.04 -1.49 94 0 0 0
25SEP26 32.00 C 0.00 0.00 0.00 8.54 -1.51 89 0 0 0
25SEP26 32.50 C 0.00 0.00 0.00 8.05 -1.49 86 0 0 0
25SEP26 33.00 C 0.00 0.00 0.00 7.42 -1.63 53 0 0 0
25SEP26 33.50 C 0.00 0.00 0.00 6.92 -1.64 50 0 0 0
25SEP26 34.00 C 0.00 0.00 0.00 6.43 -1.63 50 0 0 0
25SEP26 34.50 C 0.00 0.00 0.00 5.95 -1.61 51 0 0 0
25SEP26 35.00 C 0.00 0.00 0.00 5.47 -1.60 51 0 0 0
25SEP26 35.50 C 0.00 0.00 0.00 5.00 -1.59 51 0 0 0
25SEP26 36.00 C 0.00 0.00 0.00 4.55 -1.55 52 0 0 0
25SEP26 36.50 C 0.00 0.00 0.00 4.10 -1.53 51 0 0 0
25SEP26 37.00 C 0.00 0.00 0.00 3.67 -1.49 51 0 0 0
25SEP26 37.50 C 0.00 0.00 0.00 3.27 -1.44 52 0 0 0
25SEP26 38.00 C 0.00 0.00 0.00 2.88 -1.39 51 0 0 0
25SEP26 38.50 C 0.00 0.00 0.00 2.52 -1.32 52 0 0 0
25SEP26 39.00 C 0.00 0.00 0.00 2.20 -1.24 52 0 0 0
25SEP26 39.50 C 0.00 0.00 0.00 1.89 -1.16 52 0 0 0
25SEP26 40.00 C 0.00 0.00 0.00 1.60 -1.09 52 0 0 0
25SEP26 40.50 C 0.00 0.00 0.00 1.35 -1.00 52 0 3 0
25SEP26 41.00 C 0.00 0.00 0.00 1.13 -0.91 52 0 0 0
25SEP26 41.50 C 1.13 1.13 1.13 0.94 -0.76 52 1 1 +1
25SEP26 42.00 C 0.00 0.00 0.00 0.78 -0.67 52 0 0 0
25SEP26 42.50 C 0.00 0.00 0.00 0.63 -0.60 52 0 0 0
25SEP26 43.00 C 0.00 0.00 0.00 0.51 -0.52 52 0 0 0
25SEP26 43.50 C 0.00 0.00 0.00 0.41 -0.44 52 0 0 0
25SEP26 44.00 C 0.37 0.37 0.37 0.32 -0.38 52 50 60 0
25SEP26 44.50 C 0.00 0.00 0.00 0.25 -0.33 52 0 0 0
25SEP26 45.00 C 0.00 0.00 0.00 0.19 -0.29 52 0 10 0
25SEP26 45.50 C 0.00 0.00 0.00 0.15 -0.25 52 0 0 0
25SEP26 46.00 C 0.00 0.00 0.00 0.11 -0.21 52 0 0 0
25SEP26 46.50 C 0.00 0.00 0.00 0.09 -0.16 53 0 0 0
25SEP26 47.00 C 0.00 0.00 0.00 0.07 -0.12 53 0 0 0
25SEP26 47.50 C 0.00 0.00 0.00 0.05 -0.10 53 0 0 0
25SEP26 48.00 C 0.00 0.00 0.00 0.04 -0.08 53 0 0 0
25SEP26 48.50 C 0.00 0.00 0.00 0.03 -0.06 53 0 0 0
25SEP26 49.00 C 0.00 0.00 0.00 0.02 -0.05 53 0 55 0
25SEP26 49.50 C 0.00 0.00 0.00 0.01 -0.04 50 0 0 0
25SEP26 50.00 C 0.00 0.00 0.00 0.01 -0.03 53 0 0 0
25SEP26 51.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
25SEP26 52.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
25SEP26 53.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
25SEP26 54.00 C 0.00 0.00 0.00 0.01 - 69 0 0 -
29SEP26 30.00 C 0.00 0.00 0.00 10.49 -1.57 83 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 9.50 -1.56 77 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.54 -1.52 74 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.43 -1.64 45 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.46 -1.62 47 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.51 -1.60 47 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 4.60 -1.56 47 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.74 -1.50 46 0 30 0
29SEP26 38.00 C 0.00 0.00 0.00 2.97 -1.40 47 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 2.28 -1.29 47 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 1.72 -1.04 47 0 24 0
29SEP26 41.00 C 1.54 1.54 1.54 1.26 -0.89 48 3 107 0
29SEP26 42.00 C 1.14 1.14 0.88 0.88 -0.75 47 43 234 -15
29SEP26 43.00 C 0.85 0.85 0.62 0.60 -0.60 47 537 1,731 +478
29SEP26 44.00 C 0.62 0.62 0.43 0.39 -0.47 47 37 3,292 0
29SEP26 45.00 C 0.42 0.42 0.30 0.25 -0.35 47 54 1,592 +3
29SEP26 46.00 C 0.24 0.24 0.23 0.15 -0.29 47 60 1,166 +25
29SEP26 47.00 C 0.00 0.00 0.00 0.09 -0.20 47 0 1,193 0
29SEP26 48.00 C 0.00 0.00 0.00 0.05 -0.14 47 0 876 0
29SEP26 49.00 C 0.00 0.00 0.00 0.03 -0.09 47 0 1,715 0
29SEP26 50.00 C 0.09 0.09 0.08 0.02 -0.06 48 20 1,997 -20
29SEP26 52.50 C 0.04 0.04 0.04 0.01 -0.01 53 25 14,344 -25
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,956 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 69 0 589 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1,383 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 83 0 4,008 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 90 0 2,566 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 96 0 1,702 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 102 0 2,590 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 108 0 3,949 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 113 0 4,275 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 118 0 1,404 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 123 0 4,659 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 128 0 1,046 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 133 0 1,539 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 137 0 590 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 142 0 829 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 146 0 297 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 150 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 154 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 158 0 2,200 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 162 0 97 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 165 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 169 0 283 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 173 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 176 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 179 0 177 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 182 0 130 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 185 0 1,633 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 189 0 80 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 192 0 805 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 194 0 33 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 197 0 1,447 0
29OCT26 32.00 C 0.00 0.00 0.00 8.87 -1.34 55 0 0 0
29OCT26 33.00 C 7.80 7.80 7.80 7.82 -1.46 48 6 6 +6
29OCT26 34.00 C 0.00 0.00 0.00 6.99 -1.49 48 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 6.19 -1.38 48 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 5.43 -1.35 48 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 4.73 -1.28 48 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 4.09 -1.19 48 0 0 0
29OCT26 39.00 C 3.62 3.62 3.62 3.51 -1.10 48 19 19 +19
29OCT26 40.00 C 0.00 0.00 0.00 2.94 -0.94 48 0 90 0
29OCT26 41.00 C 2.53 2.53 2.53 2.53 -0.80 49 3 128 +3
29OCT26 42.00 C 2.44 2.45 2.08 2.08 -0.77 48 7 70 +4
29OCT26 43.00 C 2.03 2.03 2.03 1.75 -0.66 48 15 161 +15
29OCT26 44.00 C 1.68 1.75 1.68 1.47 -0.59 49 17 866 +17
29OCT26 45.00 C 0.00 0.00 0.00 1.22 -0.51 49 0 1,253 0
29OCT26 46.00 C 0.00 0.00 0.00 0.99 -0.48 49 0 315 0
29OCT26 47.00 C 0.00 0.00 0.00 0.80 -0.43 49 0 5,271 0
29OCT26 48.00 C 0.00 0.00 0.00 0.64 -0.37 49 0 5,746 0
29OCT26 49.00 C 0.65 0.65 0.65 0.51 -0.32 49 10 762 -10
29OCT26 50.00 C 0.61 0.61 0.61 0.40 -0.27 49 2 703 0
29OCT26 52.50 C 0.00 0.00 0.00 0.22 -0.17 49 0 1,111 0
29OCT26 55.00 C 0.00 0.00 0.00 0.12 -0.10 49 0 1,554 0
29OCT26 57.50 C 0.00 0.00 0.00 0.06 -0.06 49 0 544 0
29OCT26 60.00 C 0.15 0.15 0.15 0.03 -0.03 49 18 2,992 0
29OCT26 62.50 C 0.00 0.00 0.00 0.02 -0.02 50 0 1,235 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 353 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 54 0 842 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 57 0 263 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 60 0 1,036 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,128 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 69 0 195 0
27NOV26 32.00 C 0.00 0.00 0.00 9.49 -1.26 58 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 8.68 -1.23 57 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 7.91 -1.25 56 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 7.07 -1.27 54 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 6.40 -1.21 53 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 5.78 -1.25 53 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 5.20 -1.19 53 0 0 0
27NOV26 39.00 C 4.70 4.70 4.64 4.64 -1.15 53 35 25 -5
27NOV26 40.00 C 0.00 0.00 0.00 4.16 -0.92 53 0 59 0
27NOV26 41.00 C 0.00 0.00 0.00 3.71 -0.87 53 0 108 0
27NOV26 42.00 C 0.00 0.00 0.00 3.35 -0.76 54 0 235 0
27NOV26 43.00 C 0.00 0.00 0.00 2.98 -0.70 54 0 121 0
27NOV26 44.00 C 0.00 0.00 0.00 2.62 -0.67 54 0 913 0
27NOV26 45.00 C 2.35 2.35 2.35 2.34 -0.60 54 5 323 0
27NOV26 46.00 C 0.00 0.00 0.00 2.05 -0.59 54 0 6,060 0
27NOV26 47.00 C 0.00 0.00 0.00 1.80 -0.56 54 0 16,755 0
27NOV26 48.00 C 0.00 0.00 0.00 1.57 -0.55 54 0 1,210 0
27NOV26 49.00 C 0.00 0.00 0.00 1.37 -0.53 54 0 766 0
27NOV26 50.00 C 0.00 0.00 0.00 1.19 -0.51 54 0 549 0
27NOV26 52.50 C 0.00 0.00 0.00 0.84 -0.39 54 0 615 0
27NOV26 55.00 C 0.00 0.00 0.00 0.56 -0.32 53 0 397 0
27NOV26 57.50 C 0.62 0.62 0.62 0.39 -0.23 54 2 350 -2
27NOV26 60.00 C 0.00 0.00 0.00 0.27 -0.17 54 0 522 0
27NOV26 62.50 C 0.00 0.00 0.00 0.18 -0.13 54 0 185 0
27NOV26 65.00 C 0.00 0.00 0.00 0.12 -0.09 53 0 193 0
27NOV26 67.50 C 0.00 0.00 0.00 0.08 -0.07 53 0 124 0
27NOV26 70.00 C 0.00 0.00 0.00 0.06 -0.04 54 0 203 0
27NOV26 72.50 C 0.00 0.00 0.00 0.04 -0.03 54 0 120 0
30DEC26 30.00 C 0.00 0.00 0.00 11.62 -1.28 58 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.78 -1.22 57 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.96 -1.28 56 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.19 -1.21 55 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.55 -1.07 56 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.77 -1.12 54 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.15 -1.09 54 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.57 -1.01 54 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.02 -0.97 54 0 0 0
30DEC26 39.00 C 5.49 5.49 5.47 5.47 -0.94 53 21 36 +21
30DEC26 40.00 C 4.96 4.96 4.96 5.05 -0.87 54 15 620 +15
30DEC26 41.00 C 4.87 4.87 4.60 4.60 -0.83 54 65 185 +65
30DEC26 42.00 C 0.00 0.00 0.00 4.20 -0.76 54 0 641 0
30DEC26 43.00 C 3.83 3.83 3.80 3.80 -0.75 54 45 489 +42
30DEC26 44.00 C 0.00 0.00 0.00 3.49 -0.67 54 0 1,281 0
30DEC26 45.00 C 0.00 0.00 0.00 3.18 -0.63 55 0 364 0
30DEC26 46.00 C 0.00 0.00 0.00 2.89 -0.60 55 0 2,638 0
30DEC26 47.00 C 0.00 0.00 0.00 2.61 -0.65 55 0 3,591 0
30DEC26 48.00 C 0.00 0.00 0.00 2.35 -0.58 55 0 257 0
30DEC26 49.00 C 0.00 0.00 0.00 2.12 -0.57 55 0 595 0
30DEC26 50.00 C 0.00 0.00 0.00 1.91 -0.55 54 0 1,329 0
30DEC26 52.50 C 0.00 0.00 0.00 1.46 -0.48 54 0 915 0
30DEC26 55.00 C 0.00 0.00 0.00 1.11 -0.39 54 0 4,555 0
30DEC26 57.50 C 1.10 1.10 1.10 0.84 -0.32 54 10 533 -2
30DEC26 60.00 C 0.95 0.95 0.95 0.61 -0.28 54 3 1,025 0
30DEC26 62.50 C 0.00 0.00 0.00 0.47 -0.19 54 0 391 0
30DEC26 65.00 C 0.62 0.62 0.62 0.35 -0.17 54 51 1,148 -51
30DEC26 67.50 C 0.00 0.00 0.00 0.26 -0.13 54 0 2,917 0
30DEC26 70.00 C 0.00 0.00 0.00 0.20 -0.10 54 0 2,346 0
30DEC26 72.50 C 0.00 0.00 0.00 0.15 -0.08 54 0 827 0
30DEC26 75.00 C 0.00 0.00 0.00 0.11 -0.06 54 0 2,697 0
30DEC26 77.50 C 0.00 0.00 0.00 0.08 -0.05 54 0 1,284 0
30DEC26 80.00 C 0.00 0.00 0.00 0.06 -0.04 54 0 2,234 0
30DEC26 82.50 C 0.00 0.00 0.00 0.05 -0.03 55 0 11,626 0
30DEC26 85.00 C 0.00 0.00 0.00 0.04 -0.02 55 0 230 0
30DEC26 87.50 C 0.00 0.00 0.00 0.03 -0.02 55 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 0.02 -0.02 54 0 97 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 -0.02 52 0 228 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 9,001 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 55 0 194 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 57 0 409 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 58 0 71 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 59 0 23 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 61 0 717 0
30MAR27 30.00 C 0.00 0.00 0.00 12.71 -1.24 56 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 11.99 -1.24 56 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.30 -1.22 55 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.64 -1.21 55 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.10 -1.10 56 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.50 -1.07 56 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.93 -1.05 55 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.63 -0.79 57 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.12 -0.76 57 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.46 -0.88 56 0 0 0
30MAR27 40.00 C 6.97 6.97 6.97 7.01 -0.85 56 15 15 +15
30MAR27 41.00 C 0.00 0.00 0.00 6.59 -0.82 56 0 55 0
30MAR27 42.00 C 0.00 0.00 0.00 6.19 -0.79 56 0 2 0
30MAR27 43.00 C 0.00 0.00 0.00 5.82 -0.75 56 0 286 0
30MAR27 44.00 C 0.00 0.00 0.00 5.47 -0.72 56 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 5.15 -0.71 56 0 176 0
30MAR27 46.00 C 0.00 0.00 0.00 4.84 -0.68 56 0 121 0
30MAR27 47.00 C 0.00 0.00 0.00 4.55 -0.66 56 0 125 0
30MAR27 48.00 C 0.00 0.00 0.00 4.26 -0.65 56 0 182 0
30MAR27 49.00 C 0.00 0.00 0.00 4.00 -0.63 56 0 70 0
30MAR27 50.00 C 0.00 0.00 0.00 3.75 -0.63 56 0 392 0
30MAR27 52.50 C 0.00 0.00 0.00 3.17 -0.63 56 0 405 0
30MAR27 55.00 C 3.04 3.04 3.01 2.68 -0.56 56 2 246 -2
30MAR27 57.50 C 0.00 0.00 0.00 2.26 -0.50 56 0 228 0
30MAR27 60.00 C 0.00 0.00 0.00 1.91 -0.44 56 0 282 0
30MAR27 62.50 C 0.00 0.00 0.00 1.61 -0.39 56 0 131 0
30MAR27 65.00 C 0.00 0.00 0.00 1.32 -0.38 55 0 203 0
30MAR27 67.50 C 0.00 0.00 0.00 1.15 -0.25 56 0 289 0
30MAR27 70.00 C 1.25 1.25 1.25 0.97 -0.26 56 1 279 0
30MAR27 72.50 C 0.00 0.00 0.00 0.82 -0.22 56 0 545 0
30MAR27 75.00 C 0.00 0.00 0.00 0.67 -0.22 55 0 199 0
30MAR27 77.50 C 0.00 0.00 0.00 0.58 -0.15 55 0 174 0
30MAR27 80.00 C 0.00 0.00 0.00 0.49 -0.13 55 0 347 0
30MAR27 82.50 C 0.00 0.00 0.00 0.42 -0.13 55 0 244 0
30MAR27 85.00 C 0.00 0.00 0.00 0.35 -0.12 55 0 500 0
30MAR27 87.50 C 0.00 0.00 0.00 0.30 -0.10 55 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 0.25 -0.09 55 0 56 0
30MAR27 92.50 C 0.00 0.00 0.00 0.21 -0.08 55 0 13 0
30MAR27 95.00 C 0.00 0.00 0.00 0.18 -0.07 55 0 147 0
30MAR27 97.50 C 0.00 0.00 0.00 0.16 -0.05 56 0 293 0
30MAR27 100.00 C 0.00 0.00 0.00 0.13 -0.05 55 0 109 0
30MAR27 102.50 C 0.00 0.00 0.00 0.11 -0.04 55 0 348 0
29JUN27 32.00 C 0.00 0.00 0.00 12.70 -1.12 58 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 12.11 -1.08 57 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 11.53 -1.08 57 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.98 -1.06 57 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.45 -1.05 57 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 9.95 -1.02 57 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.63 -0.84 58 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.96 -1.03 56 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.55 -0.95 56 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 8.13 -0.94 56 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 7.78 -0.88 56 0 0 0
29JUN27 43.00 C 7.83 7.83 7.83 7.42 -0.91 56 15 45 +15
29JUN27 44.00 C 7.17 7.17 7.17 7.08 -0.87 56 100 563 +100
29JUN27 45.00 C 6.74 6.74 6.74 6.76 -0.84 57 5 31 +5
29JUN27 46.00 C 0.00 0.00 0.00 6.45 -0.81 57 0 147 0
29JUN27 47.00 C 0.00 0.00 0.00 6.16 -0.78 57 0 152 0
29JUN27 48.00 C 0.00 0.00 0.00 5.86 -0.77 57 0 35 0
29JUN27 49.00 C 0.00 0.00 0.00 5.57 -0.74 57 0 115 0
29JUN27 50.00 C 0.00 0.00 0.00 5.30 -0.74 57 0 30 0
29JUN27 52.50 C 0.00 0.00 0.00 4.68 -0.74 57 0 55 0
29JUN27 55.00 C 0.00 0.00 0.00 4.13 -0.71 56 0 27 0
29JUN27 57.50 C 0.00 0.00 0.00 3.64 -0.65 56 0 105 0
29JUN27 60.00 C 0.00 0.00 0.00 3.22 -0.59 56 0 57 0
29JUN27 62.50 C 0.00 0.00 0.00 2.84 -0.54 56 0 167 0
29JUN27 65.00 C 0.00 0.00 0.00 2.51 -0.50 56 0 127 0
29JUN27 67.50 C 0.00 0.00 0.00 2.22 -0.45 56 0 20 0
29JUN27 70.00 C 0.00 0.00 0.00 1.90 -0.48 56 0 330 0
29JUN27 72.50 C 0.00 0.00 0.00 1.74 -0.37 56 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 1.54 -0.34 56 0 152 0
29JUN27 77.50 C 0.00 0.00 0.00 1.36 -0.32 56 0 100 0
29JUN27 80.00 C 0.00 0.00 0.00 1.21 -0.28 56 0 315 0
29JUN27 82.50 C 0.00 0.00 0.00 1.07 -0.26 56 0 20 0
29JUN27 85.00 C 0.00 0.00 0.00 0.95 -0.24 56 0 131 0
29JUN27 87.50 C 0.00 0.00 0.00 0.85 -0.21 56 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 0.75 -0.20 56 0 526 0
29JUN27 92.50 C 0.00 0.00 0.00 0.67 -0.18 56 0 767 0
29JUN27 95.00 C 0.00 0.00 0.00 0.60 -0.16 56 0 1,148 0
29SEP27 32.00 C 0.00 0.00 0.00 13.78 -1.13 58 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 13.13 -1.23 57 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 12.68 -1.11 57 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 12.15 -1.10 57 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 11.67 -0.98 57 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 11.20 -1.05 57 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 10.89 -0.88 58 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 10.31 -1.01 57 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 9.86 -1.00 56 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 9.50 -1.16 57 0 1 0
29SEP27 42.00 C 0.00 0.00 0.00 9.12 -0.92 57 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 8.76 -0.90 57 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 8.41 -0.89 57 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 8.09 -0.92 57 0 14 0
29SEP27 46.00 C 0.00 0.00 0.00 7.79 -0.89 57 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 7.49 -0.87 57 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 7.21 -0.84 57 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 6.92 -0.80 57 0 105 0
29SEP27 50.00 C 0.00 0.00 0.00 6.64 -0.80 57 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 6.00 -0.81 57 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 5.42 -0.82 57 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 4.90 -0.77 57 0 0 0
29SEP27 60.00 C 4.71 4.71 4.71 4.43 -0.72 56 2 2 +2
TOTAL CALL 4,571 199,145 +3,694
18SEP26 31.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
18SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
18SEP26 32.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
18SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
18SEP26 33.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
18SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
18SEP26 34.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
18SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
18SEP26 35.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
18SEP26 36.00 P 0.00 0.00 0.00 0.02 +0.01 64 0 0 0
18SEP26 36.50 P 0.00 0.00 0.00 0.03 +0.02 62 0 0 0
18SEP26 37.00 P 0.00 0.00 0.00 0.06 +0.04 63 0 0 0
18SEP26 37.50 P 0.00 0.00 0.00 0.10 +0.07 62 0 30 0
18SEP26 38.00 P 0.12 0.12 0.12 0.16 +0.11 62 50 65 +20
18SEP26 38.50 P 0.22 0.22 0.22 0.24 +0.16 61 15 177 -15
18SEP26 39.00 P 0.19 0.36 0.18 0.37 +0.25 62 140 314 +36
18SEP26 39.50 P 0.28 0.52 0.27 0.50 +0.32 60 269 333 +218
18SEP26 40.00 P 0.40 0.72 0.40 0.72 +0.44 62 130 171 +67
18SEP26 40.50 P 0.96 0.96 0.96 0.94 +0.54 60 30 45 +30
18SEP26 41.00 P 0.79 0.79 0.72 1.25 +0.69 61 6 75 0
18SEP26 41.50 P 1.55 1.55 1.55 1.55 +0.79 59 5 24 0
18SEP26 42.00 P 1.40 1.40 1.40 1.99 +0.99 65 5 1 -4
18SEP26 42.50 P 0.00 0.00 0.00 2.34 +1.06 61 0 0 0
18SEP26 43.00 P 0.00 0.00 0.00 2.76 +1.16 60 0 0 0
18SEP26 43.50 P 0.00 0.00 0.00 3.21 +1.25 61 0 0 0
18SEP26 44.00 P 0.00 0.00 0.00 3.68 +1.40 62 0 0 0
18SEP26 44.50 P 0.00 0.00 0.00 4.15 +1.46 60 0 0 0
18SEP26 45.00 P 0.00 0.00 0.00 4.64 +1.52 62 0 0 0
18SEP26 45.50 P 0.00 0.00 0.00 5.13 +1.56 62 0 0 0
18SEP26 46.00 P 0.00 0.00 0.00 5.62 +1.58 0 0 0 0
18SEP26 46.50 P 0.00 0.00 0.00 6.12 +1.60 0 0 0 0
18SEP26 47.00 P 0.00 0.00 0.00 6.62 +1.62 0 0 0 0
18SEP26 47.50 P 0.00 0.00 0.00 7.12 +1.63 0 0 0 0
18SEP26 48.00 P 0.00 0.00 0.00 7.62 +1.64 0 0 0 0
18SEP26 48.50 P 0.00 0.00 0.00 8.12 +1.64 0 0 0 0
18SEP26 49.00 P 0.00 0.00 0.00 8.62 +1.64 0 0 0 0
18SEP26 49.50 P 0.00 0.00 0.00 9.12 +1.64 0 0 0 0
18SEP26 50.00 P 0.00 0.00 0.00 9.62 +1.46 0 0 0 0
18SEP26 51.00 P 0.00 0.00 0.00 10.62 +1.46 0 0 0 0
18SEP26 52.00 P 0.00 0.00 0.00 11.62 +1.46 0 0 0 0
18SEP26 53.00 P 0.00 0.00 0.00 12.62 +1.46 0 0 0 0
18SEP26 54.00 P 0.00 0.00 0.00 13.62 +1.46 0 0 0 0
18SEP26 55.00 P 0.00 0.00 0.00 14.62 +1.46 0 0 0 0
18SEP26 56.00 P 0.00 0.00 0.00 15.62 +1.46 0 0 0 0
18SEP26 57.00 P 0.00 0.00 0.00 16.62 +1.46 0 0 0 0
25SEP26 31.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
25SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
25SEP26 32.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
25SEP26 33.50 P 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
25SEP26 34.00 P 0.00 0.00 0.00 0.03 +0.02 53 0 0 0
25SEP26 34.50 P 0.00 0.00 0.00 0.05 +0.03 53 0 0 0
25SEP26 35.00 P 0.00 0.00 0.00 0.07 +0.04 53 0 0 0
25SEP26 35.50 P 0.00 0.00 0.00 0.10 +0.06 52 0 0 0
25SEP26 36.00 P 0.00 0.00 0.00 0.14 +0.08 52 0 0 0
25SEP26 36.50 P 0.00 0.00 0.00 0.20 +0.12 52 0 0 0
25SEP26 37.00 P 0.00 0.00 0.00 0.27 +0.16 52 0 0 0
25SEP26 37.50 P 0.00 0.00 0.00 0.37 +0.21 52 0 0 0
25SEP26 38.00 P 0.28 0.45 0.28 0.49 +0.27 52 240 270 +240
25SEP26 38.50 P 0.57 0.58 0.57 0.62 +0.33 52 200 214 +200
25SEP26 39.00 P 0.00 0.00 0.00 0.78 +0.39 52 0 0 0
25SEP26 39.50 P 0.00 0.00 0.00 0.97 +0.46 52 0 0 0
25SEP26 40.00 P 0.00 0.00 0.00 1.19 +0.54 52 0 0 0
25SEP26 40.50 P 0.00 0.00 0.00 1.43 +0.61 51 0 0 0
25SEP26 41.00 P 0.00 0.00 0.00 1.71 +0.70 51 0 0 0
25SEP26 41.50 P 0.00 0.00 0.00 2.02 +0.79 52 0 0 0
25SEP26 42.00 P 0.00 0.00 0.00 2.35 +0.87 51 0 0 0
25SEP26 42.50 P 0.00 0.00 0.00 2.70 +0.94 51 0 0 0
25SEP26 43.00 P 0.00 0.00 0.00 3.09 +1.08 52 0 0 0
25SEP26 43.50 P 0.00 0.00 0.00 3.48 +1.16 51 0 0 0
25SEP26 44.00 P 0.00 0.00 0.00 3.90 +1.23 52 0 0 0
25SEP26 44.50 P 0.00 0.00 0.00 4.33 +1.29 51 0 0 0
25SEP26 45.00 P 0.00 0.00 0.00 4.78 +1.36 52 0 0 0
25SEP26 45.50 P 0.00 0.00 0.00 5.23 +1.40 51 0 0 0
25SEP26 46.00 P 0.00 0.00 0.00 5.70 +1.45 51 0 0 0
25SEP26 46.50 P 0.00 0.00 0.00 6.18 +1.49 52 0 0 0
25SEP26 47.00 P 0.00 0.00 0.00 6.66 +1.52 52 0 0 0
25SEP26 47.50 P 0.00 0.00 0.00 7.14 +1.55 50 0 0 0
25SEP26 48.00 P 0.00 0.00 0.00 7.63 +1.57 50 0 0 0
25SEP26 48.50 P 0.00 0.00 0.00 8.13 +1.59 53 0 0 0
25SEP26 49.00 P 0.00 0.00 0.00 8.62 +1.60 0 0 0 0
25SEP26 49.50 P 0.00 0.00 0.00 9.12 +1.48 0 0 0 0
25SEP26 50.00 P 0.00 0.00 0.00 9.62 +1.46 0 0 0 0
25SEP26 51.00 P 0.00 0.00 0.00 10.62 +1.46 0 0 0 0
25SEP26 52.00 P 0.00 0.00 0.00 11.62 +1.45 0 0 0 0
25SEP26 53.00 P 0.00 0.00 0.00 12.62 +1.46 0 0 0 0
25SEP26 54.00 P 0.00 0.00 0.00 13.62 - 0 0 0 -
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 62 0 244 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 56 0 6 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 13 0
29SEP26 34.00 P 0.00 0.00 0.00 0.04 +0.02 47 0 4 0
29SEP26 35.00 P 0.00 0.00 0.00 0.09 +0.04 47 0 90 0
29SEP26 36.00 P 0.00 0.00 0.00 0.18 +0.09 47 0 249 0
29SEP26 37.00 P 0.00 0.00 0.00 0.33 +0.15 47 0 1,783 0
29SEP26 38.00 P 0.00 0.00 0.00 0.56 +0.25 47 0 1,650 0
29SEP26 39.00 P 0.84 0.84 0.84 0.88 +0.37 47 36 299 -36
29SEP26 40.00 P 0.94 1.30 0.94 1.26 +0.46 46 175 2,802 -175
29SEP26 41.00 P 1.47 1.77 1.47 1.84 +0.66 48 49 267 +7
29SEP26 42.00 P 1.93 1.93 1.93 2.43 +0.78 47 30 1,454 0
29SEP26 43.00 P 0.00 0.00 0.00 3.16 +0.93 47 0 1,463 0
29SEP26 44.00 P 0.00 0.00 0.00 3.96 +1.14 47 0 1,038 0
29SEP26 45.00 P 0.00 0.00 0.00 4.82 +1.26 47 0 711 0
29SEP26 46.00 P 0.00 0.00 0.00 5.73 +1.37 47 0 890 0
29SEP26 47.00 P 6.78 6.78 6.78 6.78 +1.41 56 3 2,394 -3
29SEP26 48.00 P 0.00 0.00 0.00 7.64 +1.34 46 0 863 0
29SEP26 49.00 P 0.00 0.00 0.00 8.62 +1.56 0 0 747 0
29SEP26 50.00 P 8.88 8.88 8.88 9.65 +1.49 57 1 5,769 +1
29SEP26 52.50 P 0.00 0.00 0.00 12.12 +1.35 0 0 1,258 0
29SEP26 55.00 P 0.00 0.00 0.00 14.62 +1.42 0 0 1,094 -681
29SEP26 57.50 P 0.00 0.00 0.00 17.12 +1.48 0 0 213 0
29SEP26 60.00 P 0.00 0.00 0.00 19.62 +1.49 0 0 17 0
29SEP26 62.50 P 21.21 22.07 21.21 22.12 +1.46 0 75 2,560 0
29SEP26 65.00 P 23.71 24.57 23.71 24.62 +1.49 0 149 258 0
29SEP26 67.50 P 0.00 0.00 0.00 27.12 +1.49 0 0 84 0
29SEP26 70.00 P 0.00 0.00 0.00 29.62 +1.49 0 0 15 0
29SEP26 72.50 P 31.20 32.03 31.20 32.12 +1.46 0 95 150 0
29SEP26 75.00 P 0.00 0.00 0.00 34.62 +1.43 0 0 135 0
29SEP26 77.50 P 0.00 0.00 0.00 37.12 +1.43 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 39.62 +1.46 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 42.12 +1.45 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 44.62 +1.45 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 47.12 +1.49 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 49.62 +1.49 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 52.12 +1.44 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 54.62 +1.43 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 57.12 +1.43 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 59.62 +1.47 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 62.12 +1.46 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 64.62 +1.48 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 67.12 +1.48 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 69.62 +1.48 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 72.12 +1.48 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 74.62 +1.46 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 77.12 +1.48 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 79.62 +1.48 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 82.12 +1.48 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 84.62 +1.44 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 87.12 +1.48 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 89.62 +1.44 0 0 0 0
29OCT26 32.00 P 0.25 0.25 0.23 0.23 +0.09 49 175 175 +175
29OCT26 33.00 P 0.00 0.00 0.00 0.35 +0.13 49 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.50 +0.18 49 0 55 0
29OCT26 35.00 P 0.00 0.00 0.00 0.69 +0.22 49 0 108 0
29OCT26 36.00 P 0.00 0.00 0.00 0.94 +0.29 49 0 348 0
29OCT26 37.00 P 1.19 1.19 1.19 1.21 +0.33 48 26 199 -26
29OCT26 38.00 P 1.46 1.46 1.46 1.57 +0.42 48 15 1,414 0
29OCT26 39.00 P 1.92 1.92 1.92 1.97 +0.47 48 3 1,224 +3
29OCT26 40.00 P 0.00 0.00 0.00 2.44 +0.55 48 0 804 0
29OCT26 41.00 P 0.00 0.00 0.00 2.99 +0.64 48 0 186 0
29OCT26 42.00 P 3.17 3.17 3.10 3.59 +0.74 48 3 392 +3
29OCT26 43.00 P 3.72 3.72 3.72 4.23 +0.80 48 4 336 -4
29OCT26 44.00 P 0.00 0.00 0.00 4.93 +0.88 48 0 258 0
29OCT26 45.00 P 0.00 0.00 0.00 5.66 +1.08 48 0 332 0
29OCT26 46.00 P 0.00 0.00 0.00 6.44 +1.15 48 0 240 0
29OCT26 47.00 P 0.00 0.00 0.00 7.27 +1.23 48 0 2,021 0
29OCT26 48.00 P 0.00 0.00 0.00 8.18 +1.36 50 0 311 0
29OCT26 49.00 P 0.00 0.00 0.00 9.07 +1.28 51 0 298 0
29OCT26 50.00 P 0.00 0.00 0.00 9.95 +1.29 51 0 313 0
29OCT26 52.50 P 0.00 0.00 0.00 12.26 +1.35 50 0 183 0
29OCT26 55.00 P 0.00 0.00 0.00 14.65 +1.44 49 0 421 0
29OCT26 57.50 P 0.00 0.00 0.00 17.12 +1.48 0 0 25 0
29OCT26 60.00 P 0.00 0.00 0.00 19.62 +1.49 0 0 0 -25
29OCT26 62.50 P 0.00 0.00 0.00 22.12 +1.46 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 24.62 +1.49 0 0 15 0
29OCT26 67.50 P 0.00 0.00 0.00 27.12 +1.49 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 29.62 +1.49 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 32.12 +1.46 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 34.62 +1.43 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 37.12 +1.43 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 39.62 +1.46 0 0 0 0
27NOV26 32.00 P 0.74 0.74 0.74 0.76 +0.16 54 26 20 +20
27NOV26 33.00 P 0.00 0.00 0.00 0.97 +0.20 54 0 37 0
27NOV26 34.00 P 1.11 1.11 1.11 1.22 +0.26 54 6 396 +6
27NOV26 35.00 P 1.29 1.41 1.29 1.50 +0.32 54 20 56 +20
27NOV26 36.00 P 1.60 1.60 1.58 1.82 +0.34 53 30 192 +30
27NOV26 37.00 P 2.13 2.13 2.13 2.20 +0.40 54 15 198 0
27NOV26 38.00 P 2.54 2.54 2.54 2.61 +0.45 54 30 423 0
27NOV26 39.00 P 2.71 2.99 2.71 3.07 +0.52 54 30 218 0
27NOV26 40.00 P 3.11 3.49 3.11 3.57 +0.57 54 45 409 -45
27NOV26 41.00 P 4.03 4.03 4.03 4.11 +0.63 53 15 313 0
27NOV26 42.00 P 0.00 0.00 0.00 4.70 +0.69 54 0 125 0
27NOV26 43.00 P 0.00 0.00 0.00 5.32 +0.74 54 0 369 0
27NOV26 44.00 P 5.53 5.53 5.53 5.97 +0.80 53 14 566 0
27NOV26 45.00 P 0.00 0.00 0.00 6.69 +0.86 54 0 312 0
27NOV26 46.00 P 0.00 0.00 0.00 7.28 +0.66 52 0 626 0
27NOV26 47.00 P 0.00 0.00 0.00 8.05 +0.91 52 0 531 0
27NOV26 48.00 P 0.00 0.00 0.00 8.84 +0.95 52 0 185 0
27NOV26 49.00 P 0.00 0.00 0.00 9.65 +0.99 52 0 135 0
27NOV26 50.00 P 0.00 0.00 0.00 10.47 +1.02 52 0 105 0
27NOV26 52.50 P 0.00 0.00 0.00 12.71 +1.09 53 0 240 0
27NOV26 55.00 P 0.00 0.00 0.00 14.95 +1.14 53 0 55 0
27NOV26 57.50 P 0.00 0.00 0.00 17.26 +1.20 51 0 100 0
27NOV26 60.00 P 0.00 0.00 0.00 19.62 +1.24 0 0 70 0
27NOV26 62.50 P 0.00 0.00 0.00 22.13 +1.46 51 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 24.62 +1.48 0 0 59 0
27NOV26 67.50 P 0.00 0.00 0.00 27.12 +1.49 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 29.62 +1.49 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 32.12 +1.46 0 0 1 0
30DEC26 30.00 P 0.80 0.80 0.80 0.79 +0.15 54 3 100 +3
30DEC26 31.00 P 0.00 0.00 0.00 1.00 +0.20 54 0 58 0
30DEC26 32.00 P 0.00 0.00 0.00 1.20 +0.20 54 0 10 0
30DEC26 33.00 P 0.00 0.00 0.00 1.46 +0.24 54 0 140 0
30DEC26 34.00 P 0.00 0.00 0.00 1.77 +0.31 54 0 110 0
30DEC26 35.00 P 0.00 0.00 0.00 2.09 +0.32 53 0 162 0
30DEC26 36.00 P 0.00 0.00 0.00 2.45 +0.36 54 0 205 0
30DEC26 37.00 P 0.00 0.00 0.00 2.86 +0.42 53 0 590 0
30DEC26 38.00 P 0.00 0.00 0.00 3.30 +0.47 54 0 466 0
30DEC26 39.00 P 0.00 0.00 0.00 3.78 +0.52 53 0 359 0
30DEC26 40.00 P 4.25 4.25 4.25 4.25 +0.52 53 1 655 +1
30DEC26 41.00 P 0.00 0.00 0.00 4.85 +0.62 53 0 516 0
30DEC26 42.00 P 0.00 0.00 0.00 5.44 +0.67 54 0 653 0
30DEC26 43.00 P 0.00 0.00 0.00 6.03 +0.69 53 0 1,160 0
30DEC26 44.00 P 0.00 0.00 0.00 6.69 +0.75 53 0 1,013 0
30DEC26 45.00 P 0.00 0.00 0.00 7.37 +0.78 54 0 2,664 0
30DEC26 46.00 P 0.00 0.00 0.00 8.03 +0.76 53 0 900 0
30DEC26 47.00 P 0.00 0.00 0.00 8.78 +0.74 53 0 615 0
30DEC26 48.00 P 0.00 0.00 0.00 9.61 +0.85 54 0 345 0
30DEC26 49.00 P 0.00 0.00 0.00 10.44 +0.91 55 0 1,084 0
30DEC26 50.00 P 0.00 0.00 0.00 11.14 +0.84 54 0 2,635 0
30DEC26 52.50 P 0.00 0.00 0.00 13.22 +0.89 54 0 2,092 0
30DEC26 55.00 P 0.00 0.00 0.00 15.47 +1.18 56 0 8,196 0
30DEC26 57.50 P 0.00 0.00 0.00 17.75 +1.15 57 0 443 0
30DEC26 60.00 P 0.00 0.00 0.00 19.94 +1.22 54 0 854 0
30DEC26 62.50 P 0.00 0.00 0.00 22.27 +1.21 53 0 481 0
30DEC26 65.00 P 0.00 0.00 0.00 24.71 +1.33 54 0 1,932 0
30DEC26 67.50 P 0.00 0.00 0.00 27.16 +1.40 54 0 3,048 0
30DEC26 70.00 P 0.00 0.00 0.00 29.63 +1.46 54 0 2,454 0
30DEC26 72.50 P 0.00 0.00 0.00 32.12 +1.46 0 0 400 0
30DEC26 75.00 P 0.00 0.00 0.00 34.62 +1.43 0 0 504 -81
30DEC26 77.50 P 0.00 0.00 0.00 37.12 +1.43 0 0 137 0
30DEC26 80.00 P 0.00 0.00 0.00 39.62 +1.46 0 0 250 0
30DEC26 82.50 P 0.00 0.00 0.00 42.12 +1.45 0 0 12 0
30DEC26 85.00 P 0.00 0.00 0.00 44.62 +1.45 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 47.12 +1.49 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 49.62 +1.49 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 52.12 +1.44 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 54.62 +1.43 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 57.12 +1.43 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 59.62 +1.47 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 62.12 +1.46 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 64.62 +1.48 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 67.12 +1.48 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 1.77 +0.20 55 0 75 0
30MAR27 31.00 P 0.00 0.00 0.00 2.07 +0.24 55 0 67 0
30MAR27 32.00 P 0.00 0.00 0.00 2.33 +0.23 54 0 68 0
30MAR27 33.00 P 0.00 0.00 0.00 2.71 +0.30 54 0 118 0
30MAR27 34.00 P 0.00 0.00 0.00 3.11 +0.37 55 0 180 0
30MAR27 35.00 P 0.00 0.00 0.00 3.51 +0.38 55 0 357 0
30MAR27 36.00 P 0.00 0.00 0.00 3.94 +0.42 55 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 4.39 +0.45 55 0 77 0
30MAR27 38.00 P 0.00 0.00 0.00 4.88 +0.49 55 0 89 0
30MAR27 39.00 P 0.00 0.00 0.00 5.39 +0.52 54 0 295 0
30MAR27 40.00 P 0.00 0.00 0.00 5.93 +0.56 55 0 362 0
30MAR27 41.00 P 0.00 0.00 0.00 6.50 +0.60 55 0 767 0
30MAR27 42.00 P 0.00 0.00 0.00 7.09 +0.63 54 0 33 0
30MAR27 43.00 P 0.00 0.00 0.00 7.66 +0.62 54 0 66 0
30MAR27 44.00 P 0.00 0.00 0.00 8.34 +0.67 55 0 147 0
30MAR27 45.00 P 0.00 0.00 0.00 9.01 +0.70 55 0 143 0
30MAR27 46.00 P 0.00 0.00 0.00 9.66 +0.68 54 0 93 0
30MAR27 47.00 P 0.00 0.00 0.00 10.44 +0.78 55 0 65 0
30MAR27 48.00 P 0.00 0.00 0.00 11.12 +0.76 55 0 59 0
30MAR27 49.00 P 0.00 0.00 0.00 11.86 +0.77 55 0 189 0
30MAR27 50.00 P 0.00 0.00 0.00 12.64 +0.81 55 0 266 0
30MAR27 52.50 P 0.00 0.00 0.00 14.61 +0.86 56 0 395 0
30MAR27 55.00 P 0.00 0.00 0.00 16.66 +0.91 56 0 640 0
30MAR27 57.50 P 0.00 0.00 0.00 18.77 +0.99 56 0 176 0
30MAR27 60.00 P 0.00 0.00 0.00 20.94 +1.03 56 0 222 0
30MAR27 62.50 P 0.00 0.00 0.00 23.23 +1.14 58 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 25.48 +1.16 57 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 27.77 +1.18 58 0 128 0
30MAR27 70.00 P 0.00 0.00 0.00 30.10 +1.22 57 0 140 0
30MAR27 72.50 P 0.00 0.00 0.00 32.44 +1.24 57 0 50 0
30MAR27 75.00 P 0.00 0.00 0.00 34.77 +1.22 55 0 254 0
30MAR27 77.50 P 0.00 0.00 0.00 37.17 +1.24 54 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 39.65 +1.31 55 0 41 0
30MAR27 82.50 P 0.00 0.00 0.00 42.13 +1.35 55 0 33 0
30MAR27 85.00 P 0.00 0.00 0.00 44.62 +1.38 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 47.12 +1.40 0 0 0 -46
30MAR27 90.00 P 0.00 0.00 0.00 49.62 +1.49 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 52.12 +1.44 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 54.62 +1.43 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 57.12 +1.43 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 59.62 +1.45 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 62.12 +1.46 0 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 3.40 +0.37 56 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 3.78 +0.34 56 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 4.19 +0.35 55 0 77 0
29JUN27 35.00 P 0.00 0.00 0.00 4.63 +0.36 55 0 316 0
29JUN27 36.00 P 0.00 0.00 0.00 5.02 +0.32 55 0 68 0
29JUN27 37.00 P 0.00 0.00 0.00 5.57 +0.41 55 0 177 0
29JUN27 38.00 P 0.00 0.00 0.00 6.02 +0.38 54 0 4 0
29JUN27 39.00 P 0.00 0.00 0.00 6.62 +0.47 55 0 8 0
29JUN27 40.00 P 0.00 0.00 0.00 7.17 +0.50 55 0 233 0
29JUN27 41.00 P 0.00 0.00 0.00 7.76 +0.54 55 0 116 0
29JUN27 42.00 P 8.05 8.05 8.05 8.36 +0.57 55 100 179 +78
29JUN27 43.00 P 0.00 0.00 0.00 8.95 +0.57 55 0 149 0
29JUN27 44.00 P 0.00 0.00 0.00 9.60 +0.63 55 0 129 0
29JUN27 45.00 P 0.00 0.00 0.00 10.29 +0.68 55 0 106 0
29JUN27 46.00 P 0.00 0.00 0.00 10.99 +0.70 55 0 15 0
29JUN27 47.00 P 0.00 0.00 0.00 11.64 +0.67 55 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 12.35 +0.71 55 0 16 0
29JUN27 49.00 P 0.00 0.00 0.00 13.10 +0.74 56 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 13.84 +0.75 56 0 125 0
29JUN27 52.50 P 0.00 0.00 0.00 15.75 +0.80 56 0 65 0
29JUN27 55.00 P 0.00 0.00 0.00 17.74 +0.85 56 0 23 0
29JUN27 57.50 P 0.00 0.00 0.00 19.77 +0.89 56 0 106 0
29JUN27 60.00 P 0.00 0.00 0.00 21.87 +0.93 57 0 111 0
29JUN27 62.50 P 0.00 0.00 0.00 24.00 +0.95 57 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 26.20 +1.01 57 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 28.40 +1.03 57 0 212 0
29JUN27 70.00 P 0.00 0.00 0.00 30.64 +1.04 57 0 50 0
29JUN27 72.50 P 0.00 0.00 0.00 32.91 +1.06 56 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 35.32 +1.20 58 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 37.62 +1.19 57 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 39.99 +1.25 57 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 42.33 +1.27 56 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 44.75 +1.30 56 0 3 0
29JUN27 87.50 P 0.00 0.00 0.00 47.15 +1.28 54 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 49.65 +1.34 55 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 52.13 +1.39 56 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 54.62 +1.42 0 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 4.08 +0.22 55 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 4.58 +0.34 55 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 5.02 +0.37 55 0 1 0
29SEP27 35.00 P 5.15 5.15 5.15 5.48 +0.32 55 1 20 +1
29SEP27 36.00 P 0.00 0.00 0.00 5.96 +0.34 55 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 6.47 +0.37 55 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 6.99 +0.39 55 0 1 0
29SEP27 39.00 P 0.00 0.00 0.00 7.54 +0.41 55 0 136 0
29SEP27 40.00 P 8.04 8.04 8.04 8.11 +0.44 55 115 168 +115
29SEP27 41.00 P 0.00 0.00 0.00 8.70 +0.47 55 0 103 0
29SEP27 42.00 P 0.00 0.00 0.00 9.31 +0.50 55 0 50 0
29SEP27 43.00 P 0.00 0.00 0.00 9.94 +0.54 55 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 10.58 +0.62 55 0 110 0
29SEP27 45.00 P 0.00 0.00 0.00 11.26 +0.63 55 0 17 0
29SEP27 46.00 P 0.00 0.00 0.00 11.92 +0.66 55 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 12.58 +0.65 55 0 2 0
29SEP27 48.00 P 0.00 0.00 0.00 13.30 +0.67 55 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 14.01 +0.67 55 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 14.76 +0.72 55 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 16.65 +0.75 56 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 18.61 +0.81 56 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 20.35 +0.58 54 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 22.66 +0.88 56 0 1 0
TOTAL PUT 2,380 89,816 +133
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PHT - PA GOODDOCTOR CLOSING PRICE HK$ 5.990
29SEP26 4.50 C 0.00 0.00 0.00 1.50 -0.16 70 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.40 -0.16 65 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.30 -0.16 60 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.20 -0.16 55 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.10 -0.16 51 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.00 -0.16 46 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.75 -0.17 35 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.52 -0.16 37 0 18 0
29SEP26 5.75 C 0.00 0.00 0.00 0.32 -0.15 36 0 0 0
29SEP26 6.00 C 0.17 0.17 0.16 0.18 -0.10 38 82 92 +62
29SEP26 6.25 C 0.08 0.09 0.06 0.09 -0.07 39 78 177 0
29SEP26 6.50 C 0.03 0.03 0.03 0.03 -0.05 36 10 555 0
29SEP26 6.75 C 0.01 0.01 0.01 0.02 -0.01 43 38 352 -38
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 45 0 289 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 340 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 61 0 1,041 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 68 0 944 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 75 0 658 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 82 0 382 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 88 0 668 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 94 0 158 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 100 0 243 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 105 0 121 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 110 0 429 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 115 0 110 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 120 0 277 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 130 0 250 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 139 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 147 0 46 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 155 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 163 0 153 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 170 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 177 0 34 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 183 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 189 0 318 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 195 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 201 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 207 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 212 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 217 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 222 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 227 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 236 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 240 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 245 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 253 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 260 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 268 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 275 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 281 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 288 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 294 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 300 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 305 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 310 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 316 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 321 0 80 0
29OCT26 4.50 C 0.00 0.00 0.00 1.51 -0.17 38 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.40 -0.18 0 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.30 -0.19 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.20 -0.19 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.12 -0.18 34 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.02 -0.19 31 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.82 -0.18 38 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.63 -0.16 39 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.48 -0.13 41 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.35 -0.10 41 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.25 -0.08 42 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.17 -0.06 42 0 2 0
29OCT26 6.75 C 0.00 0.00 0.00 0.11 -0.05 41 0 47 0
29OCT26 7.00 C 0.00 0.00 0.00 0.07 -0.04 41 0 15 0
29OCT26 7.25 C 0.05 0.05 0.04 0.05 -0.03 43 14 43 +10
29OCT26 7.50 C 0.03 0.03 0.03 0.03 -0.02 42 6 62 0
29OCT26 7.75 C 0.00 0.00 0.00 0.02 -0.01 43 0 90 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 142 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 22 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 49 0 27 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 52 0 23 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 59 0 34 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 65 0 38 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 67 0 251 0
27NOV26 4.50 C 0.00 0.00 0.00 1.53 -0.19 36 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.44 -0.19 38 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.35 -0.18 38 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.28 -0.17 43 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.18 -0.18 40 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.12 -0.16 44 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.93 -0.15 44 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.77 -0.12 45 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.61 -0.12 44 0 0 0
27NOV26 6.00 C 0.46 0.48 0.45 0.48 -0.13 43 150 165 +150
27NOV26 6.25 C 0.37 0.37 0.35 0.38 -0.08 44 105 105 +105
27NOV26 6.50 C 0.28 0.29 0.28 0.30 -0.09 45 45 135 +45
27NOV26 6.75 C 0.20 0.20 0.20 0.24 -0.06 46 20 283 0
27NOV26 7.00 C 0.00 0.00 0.00 0.18 -0.05 45 0 290 0
27NOV26 7.25 C 0.00 0.00 0.00 0.14 -0.04 46 0 172 0
27NOV26 7.50 C 0.00 0.00 0.00 0.10 -0.03 45 0 105 0
27NOV26 7.75 C 0.00 0.00 0.00 0.07 -0.03 45 0 85 0
27NOV26 8.00 C 0.00 0.00 0.00 0.06 -0.02 47 0 40 0
27NOV26 8.25 C 0.00 0.00 0.00 0.04 -0.02 46 0 78 0
27NOV26 8.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.02 -0.01 45 0 16 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 45 0 40 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.60 -0.16 45 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.52 -0.16 46 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.43 -0.16 44 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.35 -0.16 44 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.27 -0.15 44 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.18 -0.17 42 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.00 -0.16 42 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.86 -0.13 44 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.71 -0.12 44 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.58 -0.10 43 0 78 0
30DEC26 6.25 C 0.00 0.00 0.00 0.46 -0.11 42 0 36 0
30DEC26 6.50 C 0.00 0.00 0.00 0.39 -0.08 44 0 0 0
30DEC26 6.75 C 0.30 0.30 0.30 0.31 -0.08 43 5 36 0
30DEC26 7.00 C 0.00 0.00 0.00 0.26 -0.06 45 0 0 0
30DEC26 7.25 C 0.19 0.19 0.19 0.20 -0.07 44 40 40 +40
30DEC26 7.50 C 0.00 0.00 0.00 0.15 -0.06 43 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.12 -0.05 43 0 21 0
30DEC26 8.00 C 0.00 0.00 0.00 0.10 -0.04 44 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 0.08 -0.03 45 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 -0.03 44 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 -0.02 45 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 -0.03 43 0 200 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 -0.02 42 0 18 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 -0.02 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 -0.01 41 0 6 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 43 0 115 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 46 0 51 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 50 0 17 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 56 0 200 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 58 0 36 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 63 0 3 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 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 70 0 29 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 72 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 76 0 50 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 78 0 8 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 82 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 87 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 88 0 35 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 91 0 34 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 94 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 101 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 104 0 55 0
30MAR27 4.50 C 0.00 0.00 0.00 1.72 -0.18 44 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.65 -0.17 44 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.57 -0.18 44 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.50 -0.17 44 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.43 -0.17 44 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.37 -0.16 44 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.23 -0.13 46 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.08 -0.11 45 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.95 -0.11 45 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.82 -0.12 44 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.73 -0.09 45 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.64 -0.08 45 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.56 -0.05 46 0 10 0
30MAR27 7.00 C 0.00 0.00 0.00 0.49 -0.07 46 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.42 -0.07 45 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.36 -0.07 45 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.31 -0.06 45 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.27 -0.05 45 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.23 -0.05 45 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.20 -0.04 45 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.17 -0.04 45 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.15 -0.03 46 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 0.13 -0.03 46 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.11 -0.02 46 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.09 -0.03 45 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.08 -0.02 46 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.06 -0.02 46 0 80 0
30MAR27 11.00 C 0.00 0.00 0.00 0.04 -0.02 45 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 0.03 -0.01 45 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 4 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 48 0 90 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 54 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 58 0 35 0
29JUN27 4.50 C 0.00 0.00 0.00 1.86 -0.17 45 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.79 -0.17 45 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.73 -0.16 46 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.66 -0.17 45 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.60 -0.16 46 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.54 -0.15 46 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.39 -0.15 45 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.25 -0.15 45 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.13 -0.14 45 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.02 -0.13 45 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.92 -0.12 45 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.83 -0.12 46 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.73 -0.13 45 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.66 -0.09 45 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 0.62 -0.06 47 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.56 -0.05 47 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.48 -0.08 46 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 0.45 -0.07 47 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.40 -0.07 46 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.36 -0.06 47 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.32 -0.06 46 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.28 -0.06 46 0 1,700 0
29JUN27 9.25 C 0.00 0.00 0.00 0.25 -0.06 46 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.23 -0.05 46 0 10 0
29JUN27 9.75 C 0.00 0.00 0.00 0.20 -0.05 46 0 1 0
29JUN27 10.00 C 0.00 0.00 0.00 0.18 -0.05 46 0 10 0
29JUN27 10.50 C 0.00 0.00 0.00 0.15 -0.03 47 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 0.12 -0.03 46 0 24 0
29JUN27 11.50 C 0.00 0.00 0.00 0.09 -0.03 46 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.08 -0.02 47 0 3 0
29JUN27 12.50 C 0.00 0.00 0.00 0.06 -0.02 46 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.05 -0.02 46 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 0.04 -0.02 46 0 36 0
29SEP27 4.50 C 0.00 0.00 0.00 1.99 -0.18 46 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.93 -0.17 46 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.87 -0.16 46 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.81 -0.16 47 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.75 -0.16 46 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.69 -0.16 46 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.56 -0.14 47 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.43 -0.12 46 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.31 -0.12 46 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.21 -0.11 47 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.11 -0.10 47 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.02 -0.10 47 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.94 -0.09 47 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.86 -0.09 47 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.79 -0.09 47 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.73 -0.08 47 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.67 -0.07 47 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.61 -0.07 47 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.56 -0.07 47 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.51 -0.06 47 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.47 -0.06 47 0 0 0
TOTAL CALL 593 15,586 +374
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 80 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 +0.01 39 0 4 0
29SEP26 5.75 P 0.09 0.09 0.09 0.09 +0.03 40 35 175 -15
29SEP26 6.00 P 0.20 0.22 0.20 0.19 +0.06 40 20 337 -6
29SEP26 6.25 P 0.00 0.00 0.00 0.36 +0.11 43 0 584 0
29SEP26 6.50 P 0.00 0.00 0.00 0.56 +0.14 45 0 371 0
29SEP26 6.75 P 0.00 0.00 0.00 0.78 +0.14 45 0 482 0
29SEP26 7.00 P 0.00 0.00 0.00 1.04 +0.18 61 0 242 0
29SEP26 7.25 P 0.00 0.00 0.00 1.27 +0.15 58 0 337 0
29SEP26 7.50 P 0.00 0.00 0.00 1.53 +0.18 73 0 210 0
29SEP26 7.75 P 0.00 0.00 0.00 1.80 +0.21 94 0 154 0
29SEP26 8.00 P 0.00 0.00 0.00 2.06 +0.22 107 0 150 0
29SEP26 8.25 P 0.00 0.00 0.00 2.29 +0.20 104 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.51 +0.17 0 0 34 0
29SEP26 8.75 P 0.00 0.00 0.00 2.79 +0.20 118 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.05 +0.21 132 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 3.30 +0.21 139 0 37 0
29SEP26 9.50 P 0.00 0.00 0.00 3.54 +0.20 137 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.79 +0.20 143 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.04 +0.20 149 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.55 +0.21 168 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.04 +0.20 171 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 5.55 +0.21 189 0 13 0
29SEP26 12.00 P 0.00 0.00 0.00 6.04 +0.20 190 0 45 0
29SEP26 12.50 P 0.00 0.00 0.00 6.55 +0.21 208 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 7.03 +0.19 197 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 7.53 +0.19 204 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 8.03 +0.19 212 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.54 +0.20 230 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 9.04 +0.20 237 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 9.54 +0.20 244 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 10.04 +0.20 251 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 10.53 +0.18 244 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 11.03 +0.18 250 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 11.53 +0.19 256 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 12.03 +0.19 262 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 12.53 +0.19 267 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 13.03 +0.19 272 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 13.53 +0.18 277 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 14.03 +0.19 282 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 15.04 +0.20 304 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 16.03 +0.19 301 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 17.03 +0.19 310 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 18.03 +0.19 318 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 19.03 +0.19 325 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 20.03 +0.19 332 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 21.03 +0.19 339 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 22.03 +0.19 346 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 23.04 +0.20 367 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 24.03 +0.19 359 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 25.04 +0.20 381 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 26.03 +0.19 371 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
29OCT26 4.90 P 0.03 0.04 0.03 0.03 +0.01 42 208 208 +208
29OCT26 5.00 P 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.08 +0.02 42 0 10 0
29OCT26 5.50 P 0.16 0.16 0.16 0.14 +0.03 42 10 111 +10
29OCT26 5.75 P 0.23 0.23 0.23 0.23 +0.05 42 50 190 +50
29OCT26 6.00 P 0.00 0.00 0.00 0.34 +0.05 41 0 49 0
29OCT26 6.25 P 0.00 0.00 0.00 0.48 +0.07 40 0 222 0
29OCT26 6.50 P 0.00 0.00 0.00 0.67 +0.10 43 0 255 0
29OCT26 6.75 P 0.00 0.00 0.00 0.88 +0.13 46 0 230 0
29OCT26 7.00 P 1.10 1.10 1.10 1.09 +0.14 46 60 10 -58
29OCT26 7.25 P 0.00 0.00 0.00 1.33 +0.15 51 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.54 +0.13 47 0 58 0
29OCT26 7.75 P 0.00 0.00 0.00 1.80 +0.18 55 0 60 0
29OCT26 8.00 P 0.00 0.00 0.00 2.06 +0.20 63 0 48 0
29OCT26 8.25 P 0.00 0.00 0.00 2.29 +0.18 62 0 15 0
29OCT26 8.50 P 0.00 0.00 0.00 2.52 +0.18 57 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.79 +0.20 70 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 3.05 +0.21 78 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 3.30 +0.21 82 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 3.54 +0.20 82 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 3.79 +0.20 85 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 4.04 +0.20 89 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.04 +0.02 46 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.05 +0.02 46 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.06 +0.01 46 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.08 +0.02 47 0 5 0
27NOV26 4.90 P 0.00 0.00 0.00 0.09 +0.02 45 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.11 +0.02 45 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.17 +0.03 45 0 10 0
27NOV26 5.50 P 0.27 0.27 0.27 0.26 +0.05 46 10 20 0
27NOV26 5.75 P 0.00 0.00 0.00 0.35 +0.05 45 0 10 0
27NOV26 6.00 P 0.48 0.48 0.47 0.49 +0.08 47 60 60 +60
27NOV26 6.25 P 0.00 0.00 0.00 0.60 +0.05 43 0 0 0
27NOV26 6.50 P 0.75 0.75 0.75 0.77 +0.07 44 10 160 -10
27NOV26 6.75 P 0.00 0.00 0.00 0.97 +0.11 46 0 120 0
27NOV26 7.00 P 0.00 0.00 0.00 1.16 +0.12 46 0 3 0
27NOV26 7.25 P 0.00 0.00 0.00 1.37 +0.12 46 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.59 +0.13 47 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.81 +0.13 47 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.07 +0.17 52 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.31 +0.18 54 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.55 +0.18 56 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.79 +0.18 57 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.05 +0.20 63 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 3.30 +0.21 66 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 3.54 +0.20 66 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 3.79 +0.20 69 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 4.04 +0.20 72 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.07 +0.01 45 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.08 +0.01 44 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.10 +0.01 45 0 8 0
30DEC26 4.80 P 0.00 0.00 0.00 0.12 +0.02 45 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.14 +0.02 44 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.16 +0.02 44 0 14 0
30DEC26 5.25 P 0.00 0.00 0.00 0.23 +0.02 44 0 6 0
30DEC26 5.50 P 0.00 0.00 0.00 0.32 +0.03 44 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.43 +0.04 44 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.55 +0.05 44 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 0.70 +0.07 44 0 1 0
30DEC26 6.50 P 0.00 0.00 0.00 0.87 +0.08 45 0 16 0
30DEC26 6.75 P 0.00 0.00 0.00 1.05 +0.11 46 0 76 0
30DEC26 7.00 P 0.00 0.00 0.00 1.24 +0.12 46 0 19 0
30DEC26 7.25 P 0.00 0.00 0.00 1.43 +0.12 46 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.66 +0.14 48 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.87 +0.14 48 0 4 0
30DEC26 8.00 P 0.00 0.00 0.00 2.11 +0.16 50 0 43 0
30DEC26 8.25 P 0.00 0.00 0.00 2.34 +0.17 51 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.55 +0.15 48 0 72 0
30DEC26 8.75 P 0.00 0.00 0.00 2.80 +0.17 51 0 91 0
30DEC26 9.00 P 0.00 0.00 0.00 3.05 +0.18 54 0 40 0
30DEC26 9.25 P 0.00 0.00 0.00 3.30 +0.19 56 0 16 0
30DEC26 9.50 P 0.00 0.00 0.00 3.54 +0.19 57 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 3.79 +0.19 59 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.04 +0.20 62 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 4.55 +0.21 68 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 5.04 +0.20 71 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.55 +0.21 77 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 6.04 +0.20 78 0 48 0
30DEC26 12.50 P 0.00 0.00 0.00 6.55 +0.21 85 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 7.03 +0.19 82 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 7.53 +0.19 86 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 8.03 +0.19 89 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 8.54 +0.20 95 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 9.04 +0.20 98 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 9.54 +0.20 101 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 10.04 +0.20 104 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 10.53 +0.18 103 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 11.03 +0.18 105 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 11.53 +0.19 108 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 12.03 +0.19 110 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 12.53 +0.19 112 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 13.03 +0.19 115 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 13.53 +0.18 117 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 14.03 +0.19 119 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 15.04 +0.20 127 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 16.03 +0.19 127 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 17.03 +0.19 131 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 18.03 +0.19 134 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 19.03 +0.19 138 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 20.03 +0.19 141 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.17 +0.01 45 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.20 +0.02 46 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.23 +0.03 46 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.25 +0.02 45 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.28 +0.02 45 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.32 +0.03 46 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.40 +0.03 45 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.51 +0.05 45 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.62 +0.05 45 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.75 +0.05 45 0 17 0
30MAR27 6.25 P 0.00 0.00 0.00 0.90 +0.07 45 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.06 +0.08 45 0 37 0
30MAR27 6.75 P 0.00 0.00 0.00 1.23 +0.08 46 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.41 +0.09 46 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.61 +0.11 47 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 1.81 +0.12 47 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 2.01 +0.12 47 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 2.22 +0.13 48 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 2.44 +0.14 48 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.66 +0.15 49 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.88 +0.15 49 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 3.11 +0.15 49 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 3.34 +0.16 50 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.57 +0.16 49 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 3.81 +0.16 50 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.05 +0.17 51 0 6 0
30MAR27 10.50 P 0.00 0.00 0.00 4.55 +0.19 54 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 5.04 +0.19 56 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 5.55 +0.21 61 0 0 -16
30MAR27 12.00 P 0.00 0.00 0.00 6.04 +0.18 62 0 13 0
30MAR27 12.50 P 0.00 0.00 0.00 6.55 +0.21 67 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 7.03 +0.19 66 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.53 +0.19 68 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 8.03 +0.17 71 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.54 +0.18 75 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 9.04 +0.19 78 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 9.54 +0.20 80 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 10.04 +0.20 82 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 10.53 +0.18 82 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 11.03 +0.18 84 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 11.53 +0.19 86 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.28 +0.01 46 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.31 +0.01 46 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.33 0.00 46 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.38 +0.03 46 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.41 +0.02 46 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.44 +0.03 46 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.54 +0.03 46 0 20 0
29JUN27 5.50 P 0.65 0.65 0.65 0.67 +0.06 47 2 5 +2
29JUN27 5.75 P 0.00 0.00 0.00 0.78 +0.05 46 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.92 +0.08 46 0 20 0
29JUN27 6.25 P 0.00 0.00 0.00 1.06 +0.07 46 0 20 0
29JUN27 6.50 P 0.00 0.00 0.00 1.22 +0.10 46 0 11 0
29JUN27 6.75 P 0.00 0.00 0.00 1.39 +0.09 46 0 5 0
29JUN27 7.00 P 0.00 0.00 0.00 1.57 +0.10 47 0 59 0
29JUN27 7.25 P 0.00 0.00 0.00 1.75 +0.10 47 0 28 0
29JUN27 7.50 P 0.00 0.00 0.00 1.95 +0.11 48 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 2.14 +0.11 48 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.35 +0.13 48 0 2 0
29JUN27 8.25 P 0.00 0.00 0.00 2.55 +0.12 48 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.76 +0.13 48 0 2 0
29JUN27 8.75 P 0.00 0.00 0.00 2.98 +0.14 49 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.20 +0.14 49 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.42 +0.15 49 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.64 +0.14 49 0 4 0
29JUN27 9.75 P 0.00 0.00 0.00 3.88 +0.16 50 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 4.10 +0.15 49 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 4.58 +0.17 51 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 5.06 +0.18 51 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 5.55 +0.18 53 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 6.04 +0.18 54 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 6.55 +0.20 58 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 7.03 +0.18 58 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 7.53 +0.19 60 0 101 0
29SEP27 4.50 P 0.00 0.00 0.00 0.36 +0.01 46 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.41 +0.03 47 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.44 +0.02 46 0 4 0
29SEP27 4.80 P 0.00 0.00 0.00 0.47 +0.03 46 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.51 +0.03 46 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.55 +0.04 46 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.65 +0.03 46 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.77 +0.03 46 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.90 +0.05 46 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.03 +0.05 46 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.18 +0.06 46 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.34 +0.07 46 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.51 +0.08 46 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.68 +0.08 46 0 50 0
29SEP27 7.25 P 0.00 0.00 0.00 1.87 +0.09 47 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.06 +0.10 47 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.25 +0.11 47 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.44 +0.11 47 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.65 +0.12 48 0 5 0
29SEP27 8.50 P 0.00 0.00 0.00 2.85 +0.12 48 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 3.06 +0.13 48 0 0 0
TOTAL PUT 465 6,076 +225
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PIC - PICC P&C CLOSING PRICE HK$ 16.790
29SEP26 9.75 C 0.00 0.00 0.00 7.08 -0.21 138 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.83 -0.21 132 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.33 -0.21 121 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.83 -0.21 110 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.33 -0.21 99 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.82 -0.21 83 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.29 -0.24 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.80 -0.25 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.34 -0.21 65 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 2.81 -0.24 39 0 130 0
29SEP26 14.50 C 0.00 0.00 0.00 2.31 -0.24 32 0 161 0
29SEP26 15.00 C 0.00 0.00 0.00 1.81 -0.24 25 0 411 0
29SEP26 15.50 C 0.00 0.00 0.00 1.32 -0.24 23 0 495 0
29SEP26 16.00 C 0.00 0.00 0.00 0.87 -0.22 24 0 437 0
29SEP26 16.50 C 0.00 0.00 0.00 0.48 -0.19 23 0 338 0
29SEP26 17.00 C 0.25 0.25 0.25 0.23 -0.13 23 1 534 0
29SEP26 17.50 C 0.09 0.09 0.09 0.09 -0.08 24 2 250 -2
29SEP26 18.00 C 0.05 0.05 0.05 0.03 -0.04 24 1 299 -1
29SEP26 18.50 C 0.00 0.00 0.00 0.01 -0.02 25 0 146 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 31 0 611 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 6 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 21 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 69 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 85 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 99 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 7.08 -0.21 93 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 6.83 -0.21 89 0 1 0
29OCT26 10.50 C 0.00 0.00 0.00 6.33 -0.21 81 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.83 -0.22 74 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.33 -0.22 67 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.82 -0.23 54 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.33 -0.22 53 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.83 -0.22 47 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.36 -0.20 48 0 60 0
29OCT26 14.00 C 0.00 0.00 0.00 2.82 -0.24 30 0 115 0
29OCT26 14.50 C 0.00 0.00 0.00 2.32 -0.24 24 0 78 0
29OCT26 15.00 C 0.00 0.00 0.00 1.84 -0.23 26 0 110 0
29OCT26 15.50 C 0.00 0.00 0.00 1.39 -0.21 26 0 45 0
29OCT26 16.00 C 0.00 0.00 0.00 0.96 -0.22 24 0 120 0
29OCT26 16.50 C 0.00 0.00 0.00 0.64 -0.16 25 0 207 0
29OCT26 17.00 C 0.00 0.00 0.00 0.41 -0.11 25 0 171 0
29OCT26 17.50 C 0.00 0.00 0.00 0.26 -0.07 26 0 177 0
29OCT26 18.00 C 0.00 0.00 0.00 0.15 -0.05 26 0 196 0
29OCT26 18.50 C 0.00 0.00 0.00 0.08 -0.03 26 0 111 0
29OCT26 19.00 C 0.06 0.06 0.06 0.04 -0.02 26 2 62 0
29OCT26 19.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 34 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 29 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 6.37 -0.18 79 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 5.87 -0.18 72 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 5.37 -0.18 66 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.87 -0.18 60 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.38 -0.17 55 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.88 -0.17 49 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.38 -0.18 44 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.82 -0.24 27 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.34 -0.23 27 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.89 -0.21 28 0 15 0
27NOV26 15.50 C 0.00 0.00 0.00 1.48 -0.19 28 0 30 0
27NOV26 16.00 C 0.00 0.00 0.00 1.11 -0.17 27 0 67 0
27NOV26 16.50 C 0.00 0.00 0.00 0.82 -0.15 27 0 39 0
27NOV26 17.00 C 0.00 0.00 0.00 0.61 -0.11 27 0 2 0
27NOV26 17.50 C 0.00 0.00 0.00 0.45 -0.08 28 0 33 0
27NOV26 18.00 C 0.00 0.00 0.00 0.32 -0.06 28 0 31 0
27NOV26 18.50 C 0.00 0.00 0.00 0.22 -0.05 28 0 8 0
27NOV26 19.00 C 0.00 0.00 0.00 0.14 -0.04 27 0 8 0
27NOV26 19.50 C 0.00 0.00 0.00 0.10 -0.02 28 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.06 -0.02 28 0 45 0
27NOV26 21.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 49 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 -0.01 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
30DEC26 9.75 C 0.00 0.00 0.00 7.11 -0.19 75 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.87 -0.18 74 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.37 -0.18 68 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.87 -0.18 62 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.37 -0.18 56 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.87 -0.18 51 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.38 -0.17 47 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.88 -0.17 42 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.38 -0.18 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.83 -0.24 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.37 -0.23 27 0 260 0
30DEC26 15.00 C 0.00 0.00 0.00 1.95 -0.21 27 0 260 0
30DEC26 15.50 C 0.00 0.00 0.00 1.58 -0.18 27 0 57 0
30DEC26 16.00 C 0.00 0.00 0.00 1.25 -0.18 27 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 1.02 -0.12 28 0 73 0
30DEC26 17.00 C 0.00 0.00 0.00 0.79 -0.12 28 0 145 0
30DEC26 17.50 C 0.00 0.00 0.00 0.61 -0.11 28 0 179 0
30DEC26 18.00 C 0.00 0.00 0.00 0.46 -0.09 27 0 62 0
30DEC26 18.50 C 0.00 0.00 0.00 0.35 -0.07 28 0 25 0
30DEC26 19.00 C 0.00 0.00 0.00 0.25 -0.06 27 0 44 0
30DEC26 19.50 C 0.00 0.00 0.00 0.18 -0.05 27 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.13 -0.03 27 0 66 0
30DEC26 21.00 C 0.00 0.00 0.00 0.07 -0.02 28 0 75 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 29 0 120 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 7.11 -0.19 56 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.87 -0.18 55 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.37 -0.18 50 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.87 -0.18 46 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.37 -0.18 42 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.87 -0.18 38 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.39 -0.17 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.92 -0.15 33 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.48 -0.10 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.07 -0.11 31 0 27 0
30MAR27 14.50 C 0.00 0.00 0.00 2.61 -0.19 28 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 2.30 -0.17 29 0 66 0
30MAR27 15.50 C 0.00 0.00 0.00 1.96 -0.17 28 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 1.66 -0.17 27 0 27 0
30MAR27 16.50 C 0.00 0.00 0.00 1.45 -0.11 28 0 154 0
30MAR27 17.00 C 0.00 0.00 0.00 1.25 -0.08 29 0 50 0
30MAR27 17.50 C 0.00 0.00 0.00 1.05 -0.12 29 0 39 0
30MAR27 18.00 C 0.00 0.00 0.00 0.88 -0.10 29 0 33 0
30MAR27 18.50 C 0.00 0.00 0.00 0.73 -0.09 28 0 16 0
30MAR27 19.00 C 0.00 0.00 0.00 0.60 -0.08 28 0 41 0
30MAR27 19.50 C 0.00 0.00 0.00 0.49 -0.07 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.40 -0.06 28 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.26 -0.05 28 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 0.17 -0.03 28 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.11 -0.02 28 0 2 0
30MAR27 24.00 C 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 7.12 -0.18 46 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 6.87 -0.18 44 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.37 -0.18 40 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.90 -0.15 38 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.44 -0.11 36 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.98 -0.11 35 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.55 -0.10 33 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.13 -0.10 32 0 32 0
29JUN27 13.50 C 0.00 0.00 0.00 3.73 -0.11 31 0 14 0
29JUN27 14.00 C 0.00 0.00 0.00 3.36 -0.09 31 0 12 0
29JUN27 14.50 C 0.00 0.00 0.00 2.94 -0.17 29 0 37 0
29JUN27 15.00 C 0.00 0.00 0.00 2.63 -0.18 29 0 24 0
29JUN27 15.50 C 0.00 0.00 0.00 2.33 -0.19 29 0 23 0
29JUN27 16.00 C 0.00 0.00 0.00 2.05 -0.18 28 0 1 0
29JUN27 16.50 C 0.00 0.00 0.00 1.82 -0.16 29 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.60 -0.14 29 0 3 0
29JUN27 17.50 C 0.00 0.00 0.00 1.41 -0.13 29 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.23 -0.12 29 0 21 0
29JUN27 18.50 C 0.00 0.00 0.00 1.09 -0.11 29 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.95 -0.11 29 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.82 -0.10 29 0 40 0
29JUN27 20.00 C 0.00 0.00 0.00 0.71 -0.10 29 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 0.52 -0.08 29 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.38 -0.07 29 0 5 0
29JUN27 23.00 C 0.00 0.00 0.00 0.28 -0.05 29 0 86 0
29JUN27 24.00 C 0.00 0.00 0.00 0.20 -0.04 29 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 5.47 -0.12 30 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 5.04 -0.11 30 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.61 -0.12 29 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 4.21 -0.11 28 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.83 -0.14 28 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 3.47 -0.15 28 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 3.14 -0.17 28 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.84 -0.17 28 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 2.56 -0.17 28 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 2.32 -0.15 28 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 2.08 -0.15 28 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 1.87 -0.14 28 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 1.67 -0.19 28 0 15 0
29SEP27 18.00 C 0.00 0.00 0.00 1.50 -0.12 28 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 1.33 -0.12 28 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.19 -0.10 28 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.06 -0.09 29 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.94 -0.08 29 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.76 -0.08 29 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.60 -0.04 29 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.47 -0.04 29 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.36 -0.04 29 0 0 0
TOTAL CALL 6 8,162 -3
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 114 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 104 0 8 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 95 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 86 0 56 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 78 0 164 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 69 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 61 0 202 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 53 0 223 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 45 0 196 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 37 0 327 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 30 0 575 0
29SEP26 15.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 706 0
29SEP26 16.00 P 0.00 0.00 0.00 0.07 +0.02 25 0 1,095 0
29SEP26 16.50 P 0.16 0.16 0.16 0.19 +0.05 24 1 516 +1
29SEP26 17.00 P 0.00 0.00 0.00 0.44 +0.11 25 0 403 0
29SEP26 17.50 P 0.00 0.00 0.00 0.79 +0.15 24 0 324 0
29SEP26 18.00 P 0.00 0.00 0.00 1.23 +0.21 25 0 90 0
29SEP26 18.50 P 0.00 0.00 0.00 1.71 +0.23 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.21 +0.24 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.71 +0.24 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.21 +0.24 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.21 +0.21 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.21 +0.21 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.21 +0.21 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.21 +0.21 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.21 +0.21 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.21 +0.21 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.21 +0.21 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.21 +0.21 0 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 62 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 27 0 94 0
29OCT26 14.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 370 0
29OCT26 14.50 P 0.00 0.00 0.00 0.06 +0.02 27 0 132 0
29OCT26 15.00 P 0.00 0.00 0.00 0.12 +0.03 26 0 232 0
29OCT26 15.50 P 0.19 0.19 0.19 0.22 +0.04 25 1 189 +1
29OCT26 16.00 P 0.32 0.32 0.32 0.38 +0.07 25 3 245 +2
29OCT26 16.50 P 0.00 0.00 0.00 0.62 +0.11 25 0 398 0
29OCT26 17.00 P 0.90 0.90 0.90 0.92 +0.14 26 1 106 0
29OCT26 17.50 P 0.00 0.00 0.00 1.29 +0.18 26 0 4 0
29OCT26 18.00 P 0.00 0.00 0.00 1.69 +0.19 26 0 120 0
29OCT26 18.50 P 0.00 0.00 0.00 2.14 +0.22 26 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.60 +0.22 25 0 15 0
29OCT26 19.50 P 0.00 0.00 0.00 3.09 +0.24 27 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.56 +0.16 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.55 +0.17 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.54 +0.22 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.54 +0.17 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.54 +0.17 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 28 0 2 0
27NOV26 13.00 P 0.00 0.00 0.00 0.02 0.00 27 0 7 0
27NOV26 13.50 P 0.00 0.00 0.00 0.05 +0.01 28 0 3 0
27NOV26 14.00 P 0.00 0.00 0.00 0.09 +0.02 28 0 24 0
27NOV26 14.50 P 0.00 0.00 0.00 0.15 +0.03 27 0 81 0
27NOV26 15.00 P 0.22 0.22 0.22 0.25 +0.04 27 1 267 +1
27NOV26 15.50 P 0.34 0.36 0.34 0.39 +0.07 27 32 242 +17
27NOV26 16.00 P 0.00 0.00 0.00 0.57 +0.09 27 0 186 0
27NOV26 16.50 P 0.00 0.00 0.00 0.81 +0.10 27 0 51 0
27NOV26 17.00 P 0.00 0.00 0.00 1.11 +0.13 27 0 62 0
27NOV26 17.50 P 1.36 1.36 1.35 1.45 +0.16 27 18 31 +18
27NOV26 18.00 P 0.00 0.00 0.00 1.83 +0.18 27 0 75 0
27NOV26 18.50 P 0.00 0.00 0.00 2.24 +0.20 28 0 15 0
27NOV26 19.00 P 0.00 0.00 0.00 2.67 +0.21 27 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.09 +0.18 22 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.56 +0.12 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.55 +0.15 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.54 +0.16 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.54 +0.17 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.54 +0.17 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 33 0 155 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 55 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 27 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.02 0.00 26 0 49 0
30DEC26 13.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 0.09 +0.01 27 0 62 0
30DEC26 14.00 P 0.00 0.00 0.00 0.15 +0.02 27 0 36 0
30DEC26 14.50 P 0.22 0.22 0.22 0.24 +0.04 27 16 276 +16
30DEC26 15.00 P 0.33 0.33 0.33 0.35 +0.05 27 16 326 +16
30DEC26 15.50 P 0.00 0.00 0.00 0.51 +0.07 27 0 184 0
30DEC26 16.00 P 0.00 0.00 0.00 0.71 +0.09 27 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 0.95 +0.11 27 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 1.24 +0.13 27 0 2 0
30DEC26 17.50 P 0.00 0.00 0.00 1.57 +0.12 27 0 6 0
30DEC26 18.00 P 0.00 0.00 0.00 1.93 +0.16 27 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 2.32 +0.17 27 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 2.74 +0.19 27 0 15 0
30DEC26 19.50 P 0.00 0.00 0.00 3.13 +0.09 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.58 +0.09 20 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.55 +0.13 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.54 +0.15 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.54 +0.16 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.54 +0.17 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.48 +0.11 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 7 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 27 0 65 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 0.00 27 0 450 0
30MAR27 11.50 P 0.00 0.00 0.00 0.05 +0.01 29 0 61 0
30MAR27 12.00 P 0.00 0.00 0.00 0.08 +0.01 29 0 39 0
30MAR27 12.50 P 0.00 0.00 0.00 0.12 +0.02 28 0 25 0
30MAR27 13.00 P 0.00 0.00 0.00 0.17 +0.01 28 0 6 0
30MAR27 13.50 P 0.00 0.00 0.00 0.25 +0.02 28 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 0.35 +0.04 28 0 1 0
30MAR27 14.50 P 0.00 0.00 0.00 0.47 +0.05 27 0 56 0
30MAR27 15.00 P 0.00 0.00 0.00 0.63 +0.06 28 0 106 0
30MAR27 15.50 P 0.00 0.00 0.00 0.81 +0.07 27 0 55 0
30MAR27 16.00 P 0.00 0.00 0.00 1.02 +0.09 27 0 25 0
30MAR27 16.50 P 0.00 0.00 0.00 1.26 +0.10 27 0 17 0
30MAR27 17.00 P 0.00 0.00 0.00 1.54 +0.10 27 0 27 0
30MAR27 17.50 P 0.00 0.00 0.00 1.84 +0.13 27 0 43 0
30MAR27 18.00 P 0.00 0.00 0.00 2.22 +0.15 28 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 2.58 +0.16 28 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 2.92 +0.08 27 0 15 0
30MAR27 19.50 P 0.00 0.00 0.00 3.31 +0.08 26 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.73 +0.08 26 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.61 +0.09 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.54 +0.10 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.54 +0.14 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.54 +0.15 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 29 0 47 0
29JUN27 10.50 P 0.00 0.00 0.00 0.05 0.00 29 0 151 0
29JUN27 11.00 P 0.00 0.00 0.00 0.08 0.00 29 0 225 0
29JUN27 11.50 P 0.00 0.00 0.00 0.12 +0.01 29 0 5 0
29JUN27 12.00 P 0.00 0.00 0.00 0.17 +0.01 29 0 40 0
29JUN27 12.50 P 0.00 0.00 0.00 0.23 +0.01 28 0 56 0
29JUN27 13.00 P 0.00 0.00 0.00 0.32 +0.02 29 0 5 0
29JUN27 13.50 P 0.00 0.00 0.00 0.42 +0.03 28 0 50 0
29JUN27 14.00 P 0.00 0.00 0.00 0.54 +0.02 28 0 80 0
29JUN27 14.50 P 0.00 0.00 0.00 0.71 +0.05 29 0 50 0
29JUN27 15.00 P 0.00 0.00 0.00 0.87 +0.05 28 0 77 0
29JUN27 15.50 P 0.00 0.00 0.00 1.08 +0.07 28 0 45 0
29JUN27 16.00 P 0.00 0.00 0.00 1.32 +0.09 29 0 45 0
29JUN27 16.50 P 0.00 0.00 0.00 1.57 +0.09 29 0 30 0
29JUN27 17.00 P 0.00 0.00 0.00 1.80 +0.08 28 0 15 0
29JUN27 17.50 P 0.00 0.00 0.00 2.16 +0.11 29 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.45 +0.06 28 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 2.84 +0.13 29 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.16 +0.07 28 0 15 0
29JUN27 19.50 P 0.00 0.00 0.00 3.55 +0.08 28 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.94 +0.08 28 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.76 +0.08 28 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.64 +0.10 26 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.55 +0.09 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.54 +0.13 0 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.20 +0.02 29 0 1 0
29SEP27 12.00 P 0.00 0.00 0.00 0.27 +0.02 29 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.37 +0.03 29 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.48 +0.04 29 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.61 +0.04 30 0 5 0
29SEP27 14.00 P 0.00 0.00 0.00 0.76 +0.05 29 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.93 +0.06 30 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.13 +0.07 30 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.35 +0.08 30 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.59 +0.09 30 0 3 0
29SEP27 16.50 P 0.00 0.00 0.00 1.85 +0.10 30 0 17 0
29SEP27 17.00 P 0.00 0.00 0.00 2.14 +0.11 30 0 28 0
29SEP27 17.50 P 0.00 0.00 0.00 2.44 +0.12 30 0 15 0
29SEP27 18.00 P 0.00 0.00 0.00 2.77 +0.13 30 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.10 +0.13 30 0 15 0
29SEP27 19.00 P 0.00 0.00 0.00 3.46 +0.14 30 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.84 +0.15 31 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.22 +0.15 31 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.02 +0.13 31 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 5.86 +0.10 31 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 6.72 +0.10 30 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.60 +0.10 27 0 0 0
TOTAL PUT 89 11,671 +72
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$ 5.800
29SEP26 3.80 C 0.00 0.00 0.00 2.00 -0.15 0 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.90 -0.15 0 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.80 -0.15 0 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.70 -0.15 0 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.60 -0.15 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.50 -0.15 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.40 -0.15 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.30 -0.15 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.20 -0.15 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.10 -0.15 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.00 -0.15 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.90 -0.15 0 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.82 -0.15 49 0 285 0
29SEP26 5.25 C 0.00 0.00 0.00 0.57 -0.15 36 0 877 0
29SEP26 5.50 C 0.00 0.00 0.00 0.34 -0.14 30 0 630 0
29SEP26 5.75 C 0.21 0.21 0.15 0.16 -0.10 28 255 366 +75
29SEP26 6.00 C 0.00 0.00 0.00 0.06 -0.06 29 0 566 0
29SEP26 6.25 C 0.03 0.03 0.03 0.02 -0.03 30 10 637 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 243 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 107 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 53 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 61 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 69 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 112 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 117 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 2.00 -0.15 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.90 -0.15 0 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.80 -0.15 0 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.70 -0.15 0 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.60 -0.15 0 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.50 -0.15 0 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.40 -0.15 0 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.30 -0.15 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.20 -0.15 0 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.10 -0.15 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.01 -0.14 30 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.91 -0.14 27 0 15 0
29OCT26 5.00 C 0.00 0.00 0.00 0.82 -0.15 33 0 45 0
29OCT26 5.25 C 0.00 0.00 0.00 0.58 -0.15 29 0 33 0
29OCT26 5.50 C 0.00 0.00 0.00 0.39 -0.12 31 0 105 0
29OCT26 5.75 C 0.26 0.26 0.23 0.24 -0.08 31 120 209 -45
29OCT26 6.00 C 0.16 0.16 0.13 0.13 -0.06 30 90 448 -60
29OCT26 6.25 C 0.00 0.00 0.00 0.07 -0.04 30 0 196 0
29OCT26 6.50 C 0.00 0.00 0.00 0.04 -0.02 32 0 75 0
29OCT26 6.75 C 0.00 0.00 0.00 0.02 -0.01 32 0 125 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 65 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 23 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 28 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 1.70 -0.16 0 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 1.60 -0.17 0 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.50 -0.17 0 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.40 -0.17 0 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.30 -0.17 0 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.20 -0.17 0 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.11 -0.16 30 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.01 -0.17 27 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.92 -0.16 32 0 15 0
27NOV26 5.00 C 0.00 0.00 0.00 0.83 -0.15 32 0 120 0
27NOV26 5.25 C 0.00 0.00 0.00 0.63 -0.13 33 0 130 0
27NOV26 5.50 C 0.00 0.00 0.00 0.46 -0.10 33 0 65 0
27NOV26 5.75 C 0.00 0.00 0.00 0.32 -0.08 33 0 98 0
27NOV26 6.00 C 0.00 0.00 0.00 0.22 -0.06 33 0 142 0
27NOV26 6.25 C 0.00 0.00 0.00 0.14 -0.05 32 0 75 0
27NOV26 6.50 C 0.00 0.00 0.00 0.09 -0.04 32 0 116 0
27NOV26 6.75 C 0.00 0.00 0.00 0.06 -0.02 33 0 61 0
27NOV26 7.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 90 0
27NOV26 7.25 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 2.02 -0.14 58 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.92 -0.14 55 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.82 -0.14 52 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.72 -0.15 49 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.62 -0.15 46 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.52 -0.15 43 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.42 -0.15 41 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.33 -0.14 41 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.23 -0.14 38 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 1.14 -0.14 38 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.05 -0.13 37 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.96 -0.13 36 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.87 -0.14 34 0 269 0
30DEC26 5.25 C 0.00 0.00 0.00 0.69 -0.11 35 0 250 0
30DEC26 5.50 C 0.00 0.00 0.00 0.52 -0.10 33 0 196 0
30DEC26 5.75 C 0.00 0.00 0.00 0.39 -0.08 33 0 5 0
30DEC26 6.00 C 0.31 0.31 0.28 0.29 -0.06 33 52 40 +15
30DEC26 6.25 C 0.00 0.00 0.00 0.21 -0.05 33 0 101 0
30DEC26 6.50 C 0.16 0.16 0.16 0.15 -0.04 33 15 95 -15
30DEC26 6.75 C 0.00 0.00 0.00 0.10 -0.03 32 0 110 0
30DEC26 7.00 C 0.00 0.00 0.00 0.07 -0.02 32 0 150 0
30DEC26 7.25 C 0.00 0.00 0.00 0.05 -0.02 33 0 15 0
30DEC26 7.50 C 0.00 0.00 0.00 0.03 -0.02 32 0 22 0
30DEC26 7.75 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 9.00 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 0.01 0.00 42 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 2.02 -0.15 43 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.92 -0.15 40 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.83 -0.14 41 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.73 -0.14 38 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.64 -0.14 38 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.55 -0.14 38 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.47 -0.13 38 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.38 -0.14 37 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 1.30 -0.13 36 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.21 -0.13 35 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.14 -0.12 35 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.06 -0.12 34 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.99 -0.12 34 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.83 -0.10 34 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.68 -0.10 33 0 22 0
30MAR27 5.75 C 0.00 0.00 0.00 0.56 -0.09 33 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.45 -0.08 33 0 45 0
30MAR27 6.25 C 0.00 0.00 0.00 0.35 -0.07 32 0 18 0
30MAR27 6.50 C 0.00 0.00 0.00 0.28 -0.06 32 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.22 -0.05 32 0 24 0
30MAR27 7.00 C 0.00 0.00 0.00 0.17 -0.04 32 0 71 0
30MAR27 7.25 C 0.00 0.00 0.00 0.14 -0.03 33 0 52 0
30MAR27 7.50 C 0.00 0.00 0.00 0.11 -0.02 33 0 15 0
30MAR27 7.75 C 0.00 0.00 0.00 0.08 -0.03 32 0 15 0
30MAR27 8.00 C 0.00 0.00 0.00 0.06 -0.02 32 0 62 0
30MAR27 8.25 C 0.00 0.00 0.00 0.05 -0.02 33 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.04 -0.01 33 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.03 -0.01 33 0 3 0
29JUN27 3.80 C 0.00 0.00 0.00 2.06 -0.15 40 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.97 -0.15 40 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.88 -0.14 39 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.80 -0.13 38 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.71 -0.13 37 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.62 -0.14 36 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.54 -0.13 36 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.46 -0.13 35 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.39 -0.12 35 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.31 -0.13 34 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.24 -0.12 34 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.17 -0.12 34 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.11 -0.11 34 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.95 -0.11 33 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.82 -0.09 33 0 59 0
29JUN27 5.75 C 0.00 0.00 0.00 0.69 -0.09 33 0 10 0
29JUN27 6.00 C 0.00 0.00 0.00 0.58 -0.08 33 0 13 0
29JUN27 6.25 C 0.00 0.00 0.00 0.49 -0.07 32 0 12 0
29JUN27 6.50 C 0.00 0.00 0.00 0.40 -0.08 32 0 3 0
29JUN27 6.75 C 0.00 0.00 0.00 0.32 -0.08 31 0 2 0
29JUN27 7.00 C 0.00 0.00 0.00 0.28 -0.06 32 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.23 -0.05 32 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.19 -0.04 32 0 3 0
29JUN27 7.75 C 0.00 0.00 0.00 0.16 -0.02 32 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 0.13 -0.02 32 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 0.11 -0.01 32 0 55 0
29JUN27 8.50 C 0.00 0.00 0.00 0.09 -0.01 33 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.67 -0.13 33 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.59 -0.13 33 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.52 -0.13 33 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.44 -0.13 32 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.37 -0.13 32 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.31 -0.11 32 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.24 -0.12 32 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.17 -0.11 32 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.02 -0.10 31 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.89 -0.09 31 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.77 -0.09 31 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.67 -0.08 31 0 1 0
29SEP27 6.25 C 0.00 0.00 0.00 0.58 -0.07 31 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.50 -0.07 32 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.43 -0.06 31 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.37 -0.06 32 0 12 0
29SEP27 7.25 C 0.00 0.00 0.00 0.32 -0.05 32 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.28 -0.05 32 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.23 -0.04 32 0 1 0
29SEP27 8.00 C 0.00 0.00 0.00 0.20 -0.03 32 0 1 0
29SEP27 8.25 C 0.00 0.00 0.00 0.17 -0.03 32 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.14 -0.03 32 0 0 0
TOTAL CALL 542 7,916 -30
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 111 0 1 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 88 0 1 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 82 0 11 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 72 0 44 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 66 0 9 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 61 0 66 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 56 0 45 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 131 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 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 0.03 0.03 0.03 0.03 +0.01 29 25 695 -5
29SEP26 5.75 P 0.10 0.10 0.10 0.10 +0.03 27 16 390 -15
29SEP26 6.00 P 0.24 0.25 0.24 0.26 +0.08 30 45 700 0
29SEP26 6.25 P 0.00 0.00 0.00 0.48 +0.13 37 0 580 0
29SEP26 6.50 P 0.00 0.00 0.00 0.70 +0.11 0 0 182 0
29SEP26 6.75 P 0.00 0.00 0.00 0.97 +0.15 55 0 0 -15
29SEP26 7.00 P 0.00 0.00 0.00 1.22 +0.15 64 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.47 +0.16 73 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.72 +0.16 82 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.97 +0.16 90 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.22 +0.16 98 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.47 +0.16 105 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.72 +0.16 112 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.97 +0.16 119 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.22 +0.16 125 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.47 +0.16 131 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.72 +0.16 137 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.97 +0.16 143 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 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 34 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 0.02 +0.01 33 0 1 0
29OCT26 4.90 P 0.00 0.00 0.00 0.03 +0.02 33 0 1 0
29OCT26 5.00 P 0.00 0.00 0.00 0.04 +0.02 33 0 86 0
29OCT26 5.25 P 0.07 0.07 0.07 0.08 +0.02 31 1 24 0
29OCT26 5.50 P 0.14 0.15 0.14 0.16 +0.04 31 355 348 +205
29OCT26 5.75 P 0.25 0.27 0.25 0.27 +0.05 30 45 292 -15
29OCT26 6.00 P 0.00 0.00 0.00 0.43 +0.08 30 0 535 0
29OCT26 6.25 P 0.00 0.00 0.00 0.61 +0.09 27 0 90 0
29OCT26 6.50 P 0.00 0.00 0.00 0.85 +0.13 31 0 115 0
29OCT26 6.75 P 0.00 0.00 0.00 1.09 +0.13 34 0 15 0
29OCT26 7.00 P 0.00 0.00 0.00 1.33 +0.14 36 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.58 +0.14 41 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.82 +0.14 38 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.07 +0.14 42 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.32 +0.15 46 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.57 +0.15 50 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.82 +0.15 54 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.01 0.00 39 0 121 0
27NOV26 4.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.03 +0.01 34 0 1 0
27NOV26 4.70 P 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
27NOV26 5.00 P 0.08 0.08 0.08 0.08 +0.02 32 1 37 +1
27NOV26 5.25 P 0.14 0.14 0.14 0.15 +0.04 33 4 133 0
27NOV26 5.50 P 0.00 0.00 0.00 0.23 +0.04 32 0 127 0
27NOV26 5.75 P 0.00 0.00 0.00 0.35 +0.06 31 0 251 0
27NOV26 6.00 P 0.48 0.48 0.48 0.50 +0.08 31 12 17 -12
27NOV26 6.25 P 0.00 0.00 0.00 0.67 +0.08 30 0 25 0
27NOV26 6.50 P 0.00 0.00 0.00 0.88 +0.11 31 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.11 +0.14 32 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.34 +0.14 33 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.58 +0.14 33 0 12 0
27NOV26 7.50 P 0.00 0.00 0.00 1.82 +0.14 31 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.07 +0.14 35 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.32 +0.15 38 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.57 +0.15 42 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.82 +0.15 45 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 30 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.04 +0.01 33 0 45 0
30DEC26 4.60 P 0.00 0.00 0.00 0.05 +0.01 33 0 1 0
30DEC26 4.70 P 0.00 0.00 0.00 0.06 +0.01 32 0 31 0
30DEC26 4.80 P 0.00 0.00 0.00 0.08 +0.02 33 0 5 0
30DEC26 4.90 P 0.00 0.00 0.00 0.10 +0.02 33 0 95 0
30DEC26 5.00 P 0.00 0.00 0.00 0.12 +0.02 32 0 256 0
30DEC26 5.25 P 0.00 0.00 0.00 0.20 +0.04 33 0 322 0
30DEC26 5.50 P 0.00 0.00 0.00 0.29 +0.05 32 0 217 0
30DEC26 5.75 P 0.00 0.00 0.00 0.41 +0.05 31 0 52 0
30DEC26 6.00 P 0.00 0.00 0.00 0.55 +0.07 31 0 58 0
30DEC26 6.25 P 0.00 0.00 0.00 0.72 +0.08 30 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.92 +0.11 31 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 1.12 +0.12 29 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.34 +0.12 28 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.58 +0.14 29 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.82 +0.14 28 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.07 +0.14 31 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.32 +0.15 34 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.57 +0.15 36 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.82 +0.15 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.05 +0.14 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.30 +0.14 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.55 +0.15 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.80 +0.15 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.05 +0.15 0 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.04 0.00 32 0 1 0
30MAR27 4.20 P 0.00 0.00 0.00 0.05 0.00 32 0 12 0
30MAR27 4.30 P 0.00 0.00 0.00 0.07 +0.01 33 0 3 0
30MAR27 4.40 P 0.00 0.00 0.00 0.08 +0.01 32 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.10 +0.02 33 0 60 0
30MAR27 4.60 P 0.00 0.00 0.00 0.12 +0.02 33 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.14 +0.02 33 0 48 0
30MAR27 4.80 P 0.00 0.00 0.00 0.16 +0.02 32 0 48 0
30MAR27 4.90 P 0.00 0.00 0.00 0.19 +0.03 32 0 59 0
30MAR27 5.00 P 0.00 0.00 0.00 0.22 +0.03 32 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 0.30 +0.03 32 0 81 0
30MAR27 5.50 P 0.00 0.00 0.00 0.41 +0.04 32 0 61 0
30MAR27 5.75 P 0.00 0.00 0.00 0.53 +0.06 31 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.67 +0.07 31 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 0.83 +0.08 31 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 1.00 +0.07 30 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.20 +0.09 31 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.41 +0.12 31 0 14 0
30MAR27 7.25 P 0.00 0.00 0.00 1.62 +0.12 30 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.84 +0.12 28 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.07 +0.13 26 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.32 +0.14 28 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.57 +0.15 30 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.82 +0.15 32 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.05 +0.14 0 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.05 +0.01 33 0 3 0
29JUN27 3.90 P 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.07 +0.01 33 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.08 +0.01 32 0 26 0
29JUN27 4.20 P 0.00 0.00 0.00 0.10 +0.02 33 0 10 0
29JUN27 4.30 P 0.00 0.00 0.00 0.11 +0.01 32 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.13 +0.01 32 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.15 +0.01 32 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 0.18 +0.02 32 0 12 0
29JUN27 4.70 P 0.00 0.00 0.00 0.20 +0.02 32 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.23 +0.02 32 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.27 +0.03 33 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.30 +0.03 32 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.40 +0.04 32 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.50 +0.04 32 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.62 +0.05 31 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.76 +0.06 31 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.92 +0.07 31 0 5 0
29JUN27 6.50 P 0.00 0.00 0.00 1.09 +0.07 31 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.28 +0.10 31 0 15 0
29JUN27 7.00 P 0.00 0.00 0.00 1.47 +0.10 31 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.68 +0.11 31 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.89 +0.13 31 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.11 +0.12 30 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.34 +0.13 30 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.57 +0.13 27 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.82 +0.15 29 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.16 +0.01 32 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.19 +0.02 33 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.21 +0.02 32 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.24 +0.02 33 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.27 +0.02 33 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.31 +0.03 33 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.34 +0.03 33 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.38 +0.03 33 0 2 0
29SEP27 5.25 P 0.00 0.00 0.00 0.48 +0.04 33 0 2 0
29SEP27 5.50 P 0.00 0.00 0.00 0.60 +0.04 33 0 2 0
29SEP27 5.75 P 0.00 0.00 0.00 0.74 +0.06 33 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.88 +0.06 33 0 3 0
29SEP27 6.25 P 0.00 0.00 0.00 1.04 +0.07 33 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.21 +0.08 34 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.39 +0.08 33 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.58 +0.10 34 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.76 +0.09 33 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.98 +0.11 34 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.18 +0.11 33 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.40 +0.12 33 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.62 +0.13 32 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.84 +0.13 31 0 0 0
TOTAL PUT 504 7,940 +144
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS POP - POP MART CLOSING PRICE HK$ 152.200
18SEP26 131.00 C 20.72 21.24 20.72 21.87 -0.11 122 2 0 0
18SEP26 132.00 C 0.00 0.00 0.00 20.84 -0.11 116 0 0 0
18SEP26 133.00 C 0.00 0.00 0.00 19.81 -0.16 110 0 0 0
18SEP26 134.00 C 0.00 0.00 0.00 18.78 -0.16 104 0 0 0
18SEP26 135.00 C 0.00 0.00 0.00 17.75 -0.19 97 0 0 0
18SEP26 136.00 C 0.00 0.00 0.00 16.72 -0.23 91 0 0 0
18SEP26 137.00 C 0.00 0.00 0.00 15.69 -0.26 85 0 0 0
18SEP26 138.00 C 0.00 0.00 0.00 14.66 -0.29 79 0 0 0
18SEP26 139.00 C 0.00 0.00 0.00 13.63 -0.32 74 0 0 0
18SEP26 140.00 C 0.00 0.00 0.00 12.60 -0.35 68 0 0 0
18SEP26 141.00 C 0.00 0.00 0.00 11.57 -0.38 62 0 0 0
18SEP26 142.00 C 0.00 0.00 0.00 10.55 -0.41 57 0 0 0
18SEP26 143.00 C 0.00 0.00 0.00 9.53 -0.44 51 0 0 0
18SEP26 144.00 C 0.00 0.00 0.00 8.51 -0.48 46 0 0 0
18SEP26 145.00 C 0.00 0.00 0.00 7.51 -0.51 42 0 0 0
18SEP26 146.00 C 0.00 0.00 0.00 6.53 -0.54 38 0 0 0
18SEP26 147.00 C 0.00 0.00 0.00 5.58 -0.58 35 0 15 0
18SEP26 148.00 C 0.00 0.00 0.00 4.67 -0.45 33 0 15 0
18SEP26 149.00 C 0.00 0.00 0.00 3.83 -0.48 32 0 45 0
18SEP26 150.00 C 0.00 0.00 0.00 3.06 -0.51 31 0 239 0
18SEP26 152.50 C 1.62 2.04 1.50 1.54 -0.49 30 103 386 +39
18SEP26 155.00 C 0.00 0.00 0.00 0.63 -0.36 29 0 436 0
18SEP26 157.50 C 0.00 0.00 0.00 0.21 -0.23 29 0 286 0
18SEP26 160.00 C 0.14 0.14 0.11 0.06 -0.09 30 75 936 0
18SEP26 162.50 C 0.00 0.00 0.00 0.02 -0.03 32 0 252 0
18SEP26 165.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 330 0
18SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 41 0 361 0
18SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 46 0 439 0
18SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
18SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
18SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
18SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
18SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
18SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
18SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
18SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
18SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
18SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
18SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
18SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
18SEP26 202.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
18SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
25SEP26 131.00 C 0.00 0.00 0.00 21.87 -0.11 65 0 0 0
25SEP26 132.00 C 0.00 0.00 0.00 20.84 -0.11 61 0 0 0
25SEP26 133.00 C 0.00 0.00 0.00 19.81 -0.21 58 0 0 0
25SEP26 134.00 C 0.00 0.00 0.00 18.78 -0.25 55 0 0 0
25SEP26 135.00 C 0.00 0.00 0.00 17.75 -0.28 51 0 0 0
25SEP26 136.00 C 0.00 0.00 0.00 16.72 -0.32 48 0 0 0
25SEP26 137.00 C 0.00 0.00 0.00 15.69 -0.36 45 0 0 0
25SEP26 138.00 C 0.00 0.00 0.00 14.66 -0.40 41 0 0 0
25SEP26 139.00 C 0.00 0.00 0.00 13.63 -0.45 38 0 0 0
25SEP26 140.00 C 0.00 0.00 0.00 12.60 -0.51 35 0 0 0
25SEP26 141.00 C 0.00 0.00 0.00 11.57 -0.57 32 0 0 0
25SEP26 142.00 C 0.00 0.00 0.00 10.55 -0.65 29 0 0 0
25SEP26 143.00 C 0.00 0.00 0.00 9.54 -0.72 26 0 0 0
25SEP26 144.00 C 0.00 0.00 0.00 8.65 -0.82 27 0 12 0
25SEP26 145.00 C 0.00 0.00 0.00 7.98 -0.35 30 0 0 0
25SEP26 146.00 C 0.00 0.00 0.00 7.11 -0.31 29 0 0 0
25SEP26 147.00 C 0.00 0.00 0.00 6.28 -0.32 29 0 0 0
25SEP26 148.00 C 0.00 0.00 0.00 5.50 -0.35 28 0 0 0
25SEP26 149.00 C 0.00 0.00 0.00 4.76 -0.58 28 0 0 0
25SEP26 150.00 C 0.00 0.00 0.00 4.09 -0.39 27 0 60 0
25SEP26 152.50 C 2.59 2.99 2.40 2.66 -0.39 27 72 97 +52
25SEP26 155.00 C 1.83 1.90 1.59 1.61 -0.35 27 137 380 +128
25SEP26 157.50 C 0.98 0.98 0.98 0.90 -0.28 26 1 51 +1
25SEP26 160.00 C 0.00 0.00 0.00 0.47 -0.23 26 0 40 0
25SEP26 162.50 C 0.38 0.38 0.38 0.22 -0.15 26 1 78 +1
25SEP26 165.00 C 0.00 0.00 0.00 0.10 -0.08 26 0 75 0
25SEP26 167.50 C 0.00 0.00 0.00 0.04 -0.05 26 0 0 0
25SEP26 170.00 C 0.00 0.00 0.00 0.02 -0.02 27 0 0 0
25SEP26 172.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
25SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
25SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
25SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
25SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
25SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
25SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
25SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
25SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
25SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
25SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
25SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
25SEP26 202.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 77.29 -0.67 110 0 211 0
29SEP26 77.50 C 0.00 0.00 0.00 74.79 -0.71 90 0 334 0
29SEP26 80.00 C 0.00 0.00 0.00 72.29 -0.67 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 69.80 -0.66 98 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 67.37 -0.59 123 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 64.86 -0.65 115 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 62.38 -0.63 113 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 59.88 -0.63 107 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 57.38 -0.52 101 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 54.88 -0.64 96 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 52.37 -0.65 88 0 2 0
29SEP26 102.50 C 0.00 0.00 0.00 49.83 -0.63 71 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 47.32 -0.71 0 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 44.87 -0.66 73 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 42.33 -0.66 52 0 625 0
29SEP26 112.50 C 0.00 0.00 0.00 39.87 -0.62 63 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 37.38 -0.58 60 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 34.87 -0.59 54 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 32.37 -0.53 49 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 29.84 -0.71 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 27.34 -0.72 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 24.85 -0.71 29 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 22.35 -0.60 0 0 10 0
29SEP26 132.50 C 0.00 0.00 0.00 19.86 -0.54 25 0 20 0
29SEP26 135.00 C 0.00 0.00 0.00 17.75 -0.34 42 0 503 0
29SEP26 137.50 C 0.00 0.00 0.00 14.92 -0.71 26 0 1,065 0
29SEP26 140.00 C 0.00 0.00 0.00 12.60 -0.62 28 0 674 0
29SEP26 142.50 C 10.18 10.28 10.18 10.19 -0.44 25 30 601 -30
29SEP26 145.00 C 8.03 8.12 8.03 8.26 -0.50 29 30 764 0
29SEP26 147.50 C 6.13 6.13 6.13 6.24 -0.28 27 30 1,297 +15
29SEP26 150.00 C 4.26 4.89 4.05 4.27 -0.56 24 518 2,696 +485
29SEP26 152.50 C 3.17 3.33 2.92 3.09 -0.34 26 78 5,799 +58
29SEP26 155.00 C 2.04 2.25 1.77 1.90 -0.42 25 334 5,855 -72
29SEP26 157.50 C 1.30 1.50 1.13 1.17 -0.32 25 970 23,623 +339
29SEP26 160.00 C 0.92 0.97 0.73 0.72 -0.25 26 162 8,106 +79
29SEP26 162.50 C 0.59 0.64 0.47 0.40 -0.16 26 1,789 47,234 +756
29SEP26 165.00 C 0.40 0.40 0.33 0.20 -0.11 25 23 5,065 -2
29SEP26 167.50 C 0.00 0.00 0.00 0.10 -0.06 26 0 2,224 0
29SEP26 170.00 C 0.20 0.20 0.20 0.05 -0.03 26 4 4,352 -4
29SEP26 172.50 C 0.00 0.00 0.00 0.02 -0.02 25 0 2,765 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 6,153 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 28 0 2,856 0
29SEP26 180.00 C 0.06 0.06 0.06 0.01 0.00 31 1 1,224 -1
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 33 0 1,355 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,545 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 38 0 842 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,727 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 42 0 506 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,060 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 46 0 672 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2,183 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 52 0 307 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 56 0 761 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 59 0 247 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 63 0 657 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 66 0 327 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,602 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 73 0 136 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1,000 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 79 0 228 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 82 0 443 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 85 0 439 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 88 0 777 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 91 0 900 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 94 0 1,096 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 96 0 571 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 99 0 2,130 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 102 0 695 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 104 0 1,463 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 107 0 1,045 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 109 0 1,147 0
29SEP26 310.00 C 0.00 0.00 0.00 0.01 0.00 114 0 554 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 0.00 118 0 134 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 0.00 123 0 200 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 127 0 142 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 131 0 433 0
29SEP26 360.00 C 0.00 0.00 0.00 0.01 0.00 135 0 316 0
29SEP26 370.00 C 0.00 0.00 0.00 0.01 0.00 139 0 229 0
29SEP26 380.00 C 0.00 0.00 0.00 0.01 0.00 143 0 461 0
29SEP26 390.00 C 0.00 0.00 0.00 0.01 0.00 146 0 302 0
29SEP26 400.00 C 0.00 0.00 0.00 0.01 0.00 150 0 201 0
29SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 153 0 249 0
29SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 157 0 390 0
29SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 160 0 370 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 163 0 368 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 166 0 413 0
29OCT26 75.00 C 0.00 0.00 0.00 77.49 -0.69 72 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 75.00 -0.69 69 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 72.68 -0.52 86 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 70.00 -0.71 45 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 67.50 -0.72 0 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 65.00 -0.73 0 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 62.50 -0.73 0 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 60.00 -0.74 0 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 57.50 -0.75 0 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 55.00 -0.76 0 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 52.50 -0.77 0 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 50.01 -0.45 0 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 47.51 -0.52 0 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 45.00 -0.80 0 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 42.50 -0.81 0 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 40.20 -0.63 40 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 37.51 -0.84 0 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 35.01 -0.87 0 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 32.71 -0.71 31 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 30.00 -0.76 0 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 27.80 -0.76 29 0 5 0
29OCT26 127.50 C 0.00 0.00 0.00 25.40 -0.78 29 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 23.05 -0.80 29 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 20.52 -0.41 26 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 18.90 +0.10 33 0 16 0
29OCT26 137.50 C 0.00 0.00 0.00 16.22 -0.54 28 0 15 0
29OCT26 140.00 C 0.00 0.00 0.00 14.34 -0.48 29 0 136 0
29OCT26 142.50 C 12.47 12.47 12.47 12.30 -0.70 28 2 160 0
29OCT26 145.00 C 10.82 11.42 10.21 10.77 -0.53 29 2,249 2,959 +2,135
29OCT26 147.50 C 8.98 8.98 8.98 9.29 -0.44 30 15 341 +5
29OCT26 150.00 C 8.00 8.09 8.00 7.72 -0.59 29 29 806 0
29OCT26 152.50 C 6.16 6.16 6.16 6.23 -0.80 28 6 1,317 +6
29OCT26 155.00 C 5.63 5.63 5.00 5.13 -0.76 29 35 2,072 +28
29OCT26 157.50 C 4.43 4.43 4.43 4.36 -0.53 30 18 1,476 +18
29OCT26 160.00 C 3.59 3.82 3.45 3.52 -0.50 30 77 2,212 +77
29OCT26 162.50 C 2.92 3.17 2.92 2.85 -0.43 30 64 1,746 +32
29OCT26 165.00 C 2.39 2.57 2.29 2.24 -0.40 30 313 2,354 +83
29OCT26 167.50 C 0.00 0.00 0.00 1.75 -0.36 30 0 2,341 0
29OCT26 170.00 C 1.61 1.71 1.50 1.35 -0.33 30 96 1,852 -15
29OCT26 172.50 C 0.00 0.00 0.00 1.03 -0.35 30 0 2,126 0
29OCT26 175.00 C 0.00 0.00 0.00 0.77 -0.32 30 0 1,299 0
29OCT26 177.50 C 0.00 0.00 0.00 0.58 -0.26 30 0 2,090 0
29OCT26 180.00 C 0.00 0.00 0.00 0.43 -0.21 30 0 1,439 0
29OCT26 182.50 C 0.00 0.00 0.00 0.31 -0.18 29 0 247 0
29OCT26 185.00 C 0.00 0.00 0.00 0.23 -0.14 30 0 282 0
29OCT26 187.50 C 0.00 0.00 0.00 0.16 -0.11 29 0 88 0
29OCT26 190.00 C 0.00 0.00 0.00 0.12 -0.08 30 0 326 0
29OCT26 192.50 C 0.00 0.00 0.00 0.08 -0.07 29 0 144 0
29OCT26 195.00 C 0.00 0.00 0.00 0.06 -0.05 30 0 181 0
29OCT26 197.50 C 0.00 0.00 0.00 0.04 -0.04 29 0 21 0
29OCT26 200.00 C 0.21 0.21 0.21 0.03 -0.03 30 3 1,048 -3
29OCT26 205.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 160 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 170 0
29OCT26 215.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 35 0 8 0
29OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 39 0 175 0
29OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 49 0 202 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 51 0 300 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 52 0 105 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 54 0 270 0
27NOV26 75.00 C 0.00 0.00 0.00 77.49 -0.87 0 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 75.00 -0.87 0 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 72.68 -0.71 0 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 70.00 -0.90 0 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 67.50 -0.92 0 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 65.00 -0.93 0 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 62.50 -0.95 0 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 60.00 -0.97 0 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 57.50 -0.99 0 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 55.00 -1.01 0 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 52.50 -1.03 0 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 50.01 -1.05 0 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 47.51 -1.08 0 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 45.00 -1.14 0 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 42.50 -1.20 0 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 40.20 -1.08 0 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 38.15 -0.73 34 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 35.78 -0.73 34 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 32.71 -1.46 0 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 30.21 -0.96 0 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 28.91 +0.16 34 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 26.72 -0.10 34 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 24.72 -1.06 35 0 99 0
27NOV26 132.50 C 22.30 22.30 22.16 22.16 -1.61 32 16 30 +15
27NOV26 135.00 C 0.00 0.00 0.00 21.24 -0.72 37 0 15 0
27NOV26 137.50 C 0.00 0.00 0.00 19.32 -0.73 37 0 30 0
27NOV26 140.00 C 0.00 0.00 0.00 17.50 -0.72 37 0 118 0
27NOV26 142.50 C 0.00 0.00 0.00 14.86 -0.67 32 0 90 0
27NOV26 145.00 C 0.00 0.00 0.00 13.43 -0.56 33 0 118 0
27NOV26 147.50 C 0.00 0.00 0.00 11.94 -0.62 33 0 217 0
27NOV26 150.00 C 10.68 10.68 10.64 10.62 -0.61 33 35 310 +20
27NOV26 152.50 C 0.00 0.00 0.00 9.41 -0.59 33 0 575 0
27NOV26 155.00 C 8.41 8.41 8.41 8.31 -0.55 33 15 600 +15
27NOV26 157.50 C 0.00 0.00 0.00 7.30 -0.53 33 0 1,529 0
27NOV26 160.00 C 0.00 0.00 0.00 6.39 -0.50 33 0 5,634 0
27NOV26 162.50 C 0.00 0.00 0.00 5.57 -0.46 34 0 388 0
27NOV26 165.00 C 5.05 5.05 5.04 4.83 -0.44 34 5 316 +3
27NOV26 167.50 C 4.33 4.33 4.00 4.18 -0.40 34 20 240 +20
27NOV26 170.00 C 3.84 3.84 3.47 3.60 -0.37 34 64 707 +56
27NOV26 172.50 C 3.01 3.01 3.01 3.20 -0.23 34 7 962 0
27NOV26 175.00 C 2.61 2.61 2.61 2.74 -0.21 34 8 320 +8
27NOV26 177.50 C 2.44 2.44 2.44 2.38 -0.15 35 15 231 0
27NOV26 180.00 C 2.26 2.26 2.26 2.02 -0.16 35 15 158 +10
27NOV26 182.50 C 0.00 0.00 0.00 1.71 -0.22 35 0 211 0
27NOV26 185.00 C 0.00 0.00 0.00 1.44 -0.22 34 0 120 0
27NOV26 187.50 C 0.00 0.00 0.00 1.21 -0.19 34 0 664 0
27NOV26 190.00 C 0.00 0.00 0.00 1.01 -0.17 34 0 308 0
27NOV26 192.50 C 0.00 0.00 0.00 0.82 -0.17 34 0 112 0
27NOV26 195.00 C 0.00 0.00 0.00 0.68 -0.13 34 0 131 0
27NOV26 197.50 C 0.00 0.00 0.00 0.58 -0.10 34 0 180 0
27NOV26 200.00 C 0.83 0.83 0.83 0.48 -0.10 34 5 124 +5
27NOV26 205.00 C 0.00 0.00 0.00 0.33 -0.07 34 0 46 0
27NOV26 210.00 C 0.00 0.00 0.00 0.22 -0.05 34 0 34 0
27NOV26 215.00 C 0.00 0.00 0.00 0.15 -0.04 34 0 1 0
27NOV26 220.00 C 0.00 0.00 0.00 0.10 -0.03 35 0 78 0
27NOV26 225.00 C 0.00 0.00 0.00 0.07 -0.02 35 0 62 0
27NOV26 230.00 C 0.00 0.00 0.00 0.04 -0.02 34 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 329 0
27NOV26 250.00 C 0.00 0.00 0.00 0.01 0.00 35 0 55 0
27NOV26 255.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
27NOV26 260.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
27NOV26 265.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.01 0.00 40 0 150 0
27NOV26 275.00 C 0.00 0.00 0.00 0.01 0.00 42 0 219 0
30DEC26 75.00 C 0.00 0.00 0.00 77.70 -0.66 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 75.00 -1.08 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 72.68 -0.93 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 70.02 -0.88 0 0 3,459 0
30DEC26 85.00 C 0.00 0.00 0.00 67.50 -0.92 0 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 65.00 -1.18 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 62.50 -1.21 0 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 60.00 -0.97 0 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 57.70 -1.08 0 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 55.21 -0.80 0 0 0 0
30DEC26 100.00 C 53.00 53.00 53.00 52.50 -1.03 0 3 126 -3
30DEC26 102.50 C 0.00 0.00 0.00 50.20 -0.86 0 0 25 0
30DEC26 105.00 C 0.00 0.00 0.00 47.51 -1.08 0 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 45.00 -1.65 0 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 42.75 -1.53 0 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 40.32 -0.96 0 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 38.15 -0.73 0 0 142 0
30DEC26 117.50 C 0.00 0.00 0.00 35.78 -0.73 21 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 33.41 -0.84 23 0 43 0
30DEC26 122.50 C 0.00 0.00 0.00 31.31 -0.79 27 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 30.17 +0.14 35 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 28.13 +0.14 35 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 26.16 -0.71 35 0 32 0
30DEC26 132.50 C 0.00 0.00 0.00 24.26 -0.71 35 0 57 0
30DEC26 135.00 C 0.00 0.00 0.00 22.44 -0.70 35 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 20.70 -0.69 35 0 171 0
30DEC26 140.00 C 0.00 0.00 0.00 19.61 -0.56 37 0 97 0
30DEC26 142.50 C 16.52 16.52 16.52 16.95 -0.64 33 7 95 +7
30DEC26 145.00 C 15.18 15.18 15.18 15.52 -0.62 33 6 1,511 +6
30DEC26 147.50 C 0.00 0.00 0.00 14.16 -0.61 34 0 274 0
30DEC26 150.00 C 12.90 12.90 12.37 12.89 -0.59 34 18 1,882 -3
30DEC26 152.50 C 0.00 0.00 0.00 11.70 -0.57 34 0 1,322 0
30DEC26 155.00 C 10.92 10.92 10.15 10.60 -0.55 34 33 1,646 +15
30DEC26 157.50 C 0.00 0.00 0.00 9.57 -0.53 34 0 1,473 0
30DEC26 160.00 C 8.31 8.36 8.31 8.63 -0.50 34 28 2,017 0
30DEC26 162.50 C 7.68 7.75 7.49 7.75 -0.48 34 75 751 -37
30DEC26 165.00 C 6.93 7.00 6.93 6.96 -0.45 34 32 1,531 +32
30DEC26 167.50 C 6.23 6.29 5.91 6.22 -0.43 34 51 952 +12
30DEC26 170.00 C 5.61 5.77 5.61 5.56 -0.40 34 18 3,080 -15
30DEC26 172.50 C 0.00 0.00 0.00 4.95 -0.38 34 0 1,072 0
30DEC26 175.00 C 0.00 0.00 0.00 4.43 -0.33 35 0 1,156 0
30DEC26 177.50 C 0.00 0.00 0.00 3.95 -0.28 35 0 901 0
30DEC26 180.00 C 3.55 3.55 3.52 3.52 -0.24 35 50 2,629 +15
30DEC26 182.50 C 0.00 0.00 0.00 3.19 -0.17 35 0 2,474 0
30DEC26 185.00 C 2.91 2.91 2.91 2.86 -0.17 35 15 634 +15
30DEC26 187.50 C 2.82 2.82 2.59 2.51 -0.23 35 34 253 +34
30DEC26 190.00 C 0.00 0.00 0.00 2.14 -0.24 35 0 1,835 0
30DEC26 192.50 C 0.00 0.00 0.00 1.88 -0.28 35 0 326 0
30DEC26 195.00 C 0.00 0.00 0.00 1.65 -0.25 35 0 868 0
30DEC26 197.50 C 0.00 0.00 0.00 1.44 -0.18 35 0 294 0
30DEC26 200.00 C 0.00 0.00 0.00 1.26 -0.20 35 0 1,219 0
30DEC26 205.00 C 0.00 0.00 0.00 0.95 -0.13 35 0 462 0
30DEC26 210.00 C 1.15 1.15 1.15 0.72 -0.10 35 1 550 0
30DEC26 215.00 C 0.00 0.00 0.00 0.54 -0.08 35 0 496 0
30DEC26 220.00 C 0.72 0.72 0.72 0.41 -0.07 35 93 3,914 0
30DEC26 225.00 C 0.00 0.00 0.00 0.30 -0.06 35 0 516 0
30DEC26 230.00 C 0.00 0.00 0.00 0.22 -0.05 35 0 519 0
30DEC26 235.00 C 0.00 0.00 0.00 0.16 -0.04 35 0 459 0
30DEC26 240.00 C 0.00 0.00 0.00 0.12 -0.03 35 0 1,619 0
30DEC26 245.00 C 0.00 0.00 0.00 0.09 -0.02 35 0 1,414 0
30DEC26 250.00 C 0.00 0.00 0.00 0.07 -0.01 35 0 741 0
30DEC26 255.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 404 0
30DEC26 260.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 877 0
30DEC26 265.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 118 0
30DEC26 270.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 251 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 203 0
30DEC26 280.00 C 0.30 0.30 0.15 0.01 0.00 35 6 443 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 36 0 362 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 37 0 716 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 38 0 300 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,679 0
30DEC26 310.00 C 0.00 0.00 0.00 0.01 0.00 41 0 260 0
30DEC26 320.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,426 0
30DEC26 330.00 C 0.00 0.00 0.00 0.01 0.00 44 0 311 0
30DEC26 340.00 C 0.00 0.00 0.00 0.01 0.00 45 0 487 0
30DEC26 350.00 C 0.00 0.00 0.00 0.01 0.00 47 0 766 0
30MAR27 75.00 C 0.00 0.00 0.00 77.70 -1.47 0 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 75.00 -1.73 0 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 72.68 -1.63 0 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 70.02 -1.87 0 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 67.50 -1.99 0 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 66.37 -0.73 38 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 63.99 -0.74 38 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 60.00 -2.37 0 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 57.70 -2.35 0 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 55.28 -0.73 0 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 53.07 -0.74 0 0 4 0
30MAR27 102.50 C 0.00 0.00 0.00 50.89 -0.75 0 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 48.75 -0.75 0 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 46.65 -0.75 25 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 44.58 -0.76 28 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 42.56 -0.76 30 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 40.58 -0.77 32 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 38.65 -0.78 33 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 36.77 -0.79 33 0 54 0
30MAR27 122.50 C 0.00 0.00 0.00 34.95 -0.78 34 0 4 0
30MAR27 125.00 C 0.00 0.00 0.00 33.18 -0.79 34 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 31.46 -0.79 35 0 3 0
30MAR27 130.00 C 0.00 0.00 0.00 29.81 -0.78 35 0 170 0
30MAR27 132.50 C 0.00 0.00 0.00 29.25 -0.29 39 0 103 0
30MAR27 135.00 C 0.00 0.00 0.00 27.61 -0.37 38 0 13 0
30MAR27 137.50 C 0.00 0.00 0.00 26.05 -0.39 38 0 100 0
30MAR27 140.00 C 0.00 0.00 0.00 24.55 -0.41 38 0 215 0
30MAR27 142.50 C 22.16 22.16 22.16 23.10 -0.06 38 15 184 0
30MAR27 145.00 C 0.00 0.00 0.00 21.09 -0.76 36 0 581 0
30MAR27 147.50 C 19.05 19.05 18.94 19.84 -0.75 37 30 1,400 -1
30MAR27 150.00 C 17.88 17.88 17.74 18.65 -0.74 37 97 2,315 +97
30MAR27 152.50 C 17.30 17.30 16.62 17.52 -0.73 37 60 589 +60
30MAR27 155.00 C 15.73 15.73 15.73 16.44 -0.72 37 15 995 +15
30MAR27 157.50 C 14.73 14.73 14.58 15.41 -0.71 37 112 1,398 0
30MAR27 160.00 C 13.79 13.79 13.79 14.44 -0.69 37 15 2,001 +15
30MAR27 162.50 C 12.76 12.76 12.76 13.52 -0.67 37 15 556 -15
30MAR27 165.00 C 11.96 11.96 11.96 12.64 -0.67 37 15 541 +15
30MAR27 167.50 C 11.35 11.35 11.20 11.82 -0.64 37 30 554 +17
30MAR27 170.00 C 10.63 10.63 10.47 11.04 -0.63 37 97 645 +67
30MAR27 172.50 C 9.79 9.79 9.79 10.30 -0.62 37 15 698 0
30MAR27 175.00 C 9.34 9.34 9.17 9.61 -0.60 37 45 628 +21
30MAR27 177.50 C 8.71 8.71 8.57 8.96 -0.58 37 30 449 0
30MAR27 180.00 C 8.17 8.17 8.17 8.35 -0.55 37 15 592 0
30MAR27 182.50 C 7.70 7.70 7.65 7.77 -0.54 37 20 1,183 -5
30MAR27 185.00 C 7.35 7.35 7.17 7.23 -0.52 37 21 1,408 0
30MAR27 187.50 C 6.72 6.72 6.72 6.73 -0.50 37 15 279 0
30MAR27 190.00 C 0.00 0.00 0.00 6.26 -0.47 38 0 768 0
30MAR27 192.50 C 0.00 0.00 0.00 5.85 -0.42 38 0 222 0
30MAR27 195.00 C 5.54 5.54 5.54 5.48 -0.36 38 15 217 0
30MAR27 197.50 C 0.00 0.00 0.00 5.13 -0.33 38 0 58 0
30MAR27 200.00 C 0.00 0.00 0.00 4.80 -0.35 38 0 488 0
30MAR27 205.00 C 0.00 0.00 0.00 4.21 -0.31 38 0 152 0
30MAR27 210.00 C 4.09 4.09 4.09 3.64 -0.36 38 15 243 +14
30MAR27 215.00 C 0.00 0.00 0.00 3.02 -0.33 38 0 281 0
30MAR27 220.00 C 0.00 0.00 0.00 2.59 -0.29 38 0 1,363 0
30MAR27 225.00 C 0.00 0.00 0.00 2.28 -0.27 38 0 472 0
30MAR27 230.00 C 0.00 0.00 0.00 1.89 -0.23 38 0 860 0
30MAR27 235.00 C 0.00 0.00 0.00 1.61 -0.21 38 0 26 0
30MAR27 240.00 C 0.00 0.00 0.00 1.37 -0.19 38 0 192 0
30MAR27 245.00 C 0.00 0.00 0.00 1.16 -0.18 38 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 0.99 -0.15 38 0 367 0
30MAR27 255.00 C 0.00 0.00 0.00 0.84 -0.14 38 0 87 0
30MAR27 260.00 C 0.00 0.00 0.00 0.71 -0.12 38 0 28 0
30MAR27 265.00 C 0.00 0.00 0.00 0.61 -0.10 38 0 220 0
30MAR27 270.00 C 0.00 0.00 0.00 0.51 -0.10 38 0 1,113 0
30MAR27 275.00 C 1.00 1.00 1.00 0.44 -0.09 38 8 475 -6
29JUN27 75.00 C 0.00 0.00 0.00 77.70 -1.88 0 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 75.00 -2.19 0 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 72.68 -2.14 0 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 70.02 -1.87 0 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 67.59 -1.90 0 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 66.37 -0.73 0 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 63.99 -0.74 25 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 61.14 -1.23 0 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 58.97 -1.08 0 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 56.82 -0.34 27 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 54.47 -0.63 28 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 52.62 -0.43 32 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 50.57 -0.50 33 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 48.33 -0.78 33 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 46.37 -0.82 34 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 44.45 -0.86 34 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 42.64 -0.88 35 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 40.87 -0.88 36 0 3 0
29JUN27 120.00 C 0.00 0.00 0.00 39.09 -0.91 36 0 3 0
29JUN27 122.50 C 0.00 0.00 0.00 37.44 -0.91 37 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 35.84 -0.89 37 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 34.23 -1.76 37 0 0 0
29JUN27 130.00 C 32.56 32.56 32.56 32.68 -1.70 37 2 10 0
29JUN27 132.50 C 0.00 0.00 0.00 31.26 -1.38 38 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 29.84 -1.30 38 0 5 0
29JUN27 137.50 C 0.00 0.00 0.00 28.43 -1.52 38 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 27.10 -1.50 38 0 54 0
29JUN27 142.50 C 25.76 25.76 25.76 25.87 -0.89 38 15 30 0
29JUN27 145.00 C 0.00 0.00 0.00 24.64 -0.92 38 0 86 0
29JUN27 147.50 C 0.00 0.00 0.00 23.44 -0.92 38 0 30 0
29JUN27 150.00 C 0.00 0.00 0.00 22.28 -0.88 38 0 239 0
29JUN27 152.50 C 0.00 0.00 0.00 21.25 -0.86 38 0 128 0
29JUN27 155.00 C 0.00 0.00 0.00 20.22 -0.88 39 0 253 0
29JUN27 157.50 C 0.00 0.00 0.00 19.21 -0.88 39 0 90 0
29JUN27 160.00 C 18.44 18.80 18.44 18.21 -0.88 39 2 84 +2
29JUN27 162.50 C 0.00 0.00 0.00 17.33 -0.81 39 0 171 0
29JUN27 165.00 C 16.65 16.65 16.54 16.49 -0.82 39 30 218 0
29JUN27 167.50 C 0.00 0.00 0.00 15.66 -0.83 39 0 283 0
29JUN27 170.00 C 0.00 0.00 0.00 14.84 -0.83 39 0 334 0
29JUN27 172.50 C 0.00 0.00 0.00 14.03 -0.81 39 0 290 0
29JUN27 175.00 C 0.00 0.00 0.00 13.36 -0.74 39 0 90 0
29JUN27 177.50 C 0.00 0.00 0.00 12.69 -0.76 39 0 316 0
29JUN27 180.00 C 0.00 0.00 0.00 12.04 -0.75 39 0 269 0
29JUN27 182.50 C 0.00 0.00 0.00 11.39 -0.75 39 0 228 0
29JUN27 185.00 C 0.00 0.00 0.00 10.74 -0.75 39 0 51 0
29JUN27 187.50 C 0.00 0.00 0.00 10.22 -0.65 39 0 15 0
29JUN27 190.00 C 0.00 0.00 0.00 9.71 -0.66 39 0 80 0
29JUN27 192.50 C 0.00 0.00 0.00 9.21 -0.66 39 0 34 0
29JUN27 195.00 C 8.92 8.92 8.92 8.71 -0.66 39 15 56 0
29JUN27 197.50 C 8.50 8.50 8.50 8.21 -0.66 39 15 105 0
29JUN27 200.00 C 8.19 8.19 8.10 8.19 -0.18 40 30 71 +15
29JUN27 205.00 C 0.00 0.00 0.00 7.00 -0.57 39 0 323 0
29JUN27 210.00 C 0.00 0.00 0.00 6.26 -0.56 39 0 511 0
29JUN27 215.00 C 6.07 6.07 6.07 5.56 -0.52 39 15 40 0
29JUN27 220.00 C 0.00 0.00 0.00 5.02 -0.47 39 0 2 0
29JUN27 225.00 C 0.00 0.00 0.00 4.49 -0.51 39 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 4.20 -0.36 40 0 172 0
29JUN27 235.00 C 0.00 0.00 0.00 3.69 -0.50 40 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 3.30 -0.50 40 0 1 0
29JUN27 245.00 C 0.00 0.00 0.00 2.91 -0.49 40 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 2.62 -0.39 40 0 7 0
29JUN27 255.00 C 0.00 0.00 0.00 2.35 -0.38 40 0 15 0
29JUN27 260.00 C 0.00 0.00 0.00 2.09 -0.37 40 0 45 0
29JUN27 265.00 C 2.55 2.55 2.51 1.89 -0.30 40 39 54 +39
29JUN27 270.00 C 2.62 2.62 2.34 1.72 -0.22 40 212 366 +212
29JUN27 275.00 C 0.00 0.00 0.00 1.49 -0.22 40 0 31 0
29SEP27 77.50 C 0.00 0.00 0.00 75.00 -2.43 0 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 72.68 -2.14 0 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 70.32 -1.57 0 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 68.14 -1.35 0 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 66.37 -0.73 0 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 63.99 -0.74 23 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 61.76 -0.61 28 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 59.69 -0.47 31 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 57.67 -0.43 33 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 55.67 -0.49 34 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 53.73 -0.54 35 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 51.81 -0.57 35 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 49.94 -0.59 36 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 48.12 -0.68 36 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 46.34 -0.72 37 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 44.63 -0.72 37 0 5 0
29SEP27 117.50 C 0.00 0.00 0.00 43.00 -0.92 37 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 41.44 -0.71 38 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 39.90 -0.71 38 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 38.36 -0.72 38 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 36.90 -0.70 38 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 35.54 -0.70 38 0 1 0
29SEP27 132.50 C 0.00 0.00 0.00 34.19 -0.70 39 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 32.85 -0.70 39 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 31.50 -0.70 39 0 13 0
29SEP27 140.00 C 0.00 0.00 0.00 30.34 -0.67 39 0 1 0
29SEP27 142.50 C 29.76 29.76 29.76 29.19 -0.66 39 15 75 +15
29SEP27 145.00 C 28.27 28.27 28.27 28.79 +0.09 40 15 118 +15
29SEP27 147.50 C 27.64 27.64 27.64 26.88 -0.67 39 15 90 +15
29SEP27 150.00 C 26.60 26.60 26.60 25.81 -0.59 39 15 182 +15
29SEP27 152.50 C 25.47 25.47 25.47 24.81 -0.62 39 15 111 +15
29SEP27 155.00 C 24.53 24.53 24.53 23.84 -0.62 39 15 137 +15
29SEP27 157.50 C 23.50 23.50 23.50 22.87 -0.63 39 15 125 +15
29SEP27 160.00 C 22.59 22.59 22.14 21.91 -0.63 39 17 183 +17
29SEP27 162.50 C 21.28 21.28 21.28 20.95 -0.63 39 15 225 +15
29SEP27 165.00 C 0.00 0.00 0.00 20.16 -0.58 40 0 90 0
29SEP27 167.50 C 20.04 20.04 20.04 19.38 -0.58 40 15 120 +15
29SEP27 170.00 C 0.00 0.00 0.00 18.60 -0.57 40 0 210 0
29SEP27 172.50 C 0.00 0.00 0.00 17.82 -0.57 40 0 79 0
29SEP27 175.00 C 17.49 17.49 17.36 17.15 -0.46 40 30 120 +30
29SEP27 177.50 C 16.84 16.84 16.62 16.53 -0.30 40 90 229 +90
29SEP27 180.00 C 0.00 0.00 0.00 15.68 -0.52 40 0 34 0
29SEP27 182.50 C 0.00 0.00 0.00 15.06 -0.52 40 0 22 0
29SEP27 185.00 C 0.00 0.00 0.00 14.44 -0.52 40 0 32 0
29SEP27 187.50 C 0.00 0.00 0.00 13.82 -0.53 40 0 60 0
29SEP27 190.00 C 0.00 0.00 0.00 13.21 -0.52 40 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 12.61 -0.50 40 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 12.51 -0.07 41 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 12.02 -0.09 41 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 11.53 -0.10 41 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 10.47 -0.22 40 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 9.70 -0.24 41 0 20 0
29SEP27 215.00 C 0.00 0.00 0.00 8.78 -0.42 40 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 7.92 -0.46 40 0 3 0
29SEP27 225.00 C 0.00 0.00 0.00 7.21 -0.58 40 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 6.70 -0.55 40 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 6.28 -0.52 41 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 5.85 -0.43 41 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 5.40 -0.34 41 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 4.96 -0.26 41 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 4.58 -0.27 41 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 4.21 -0.26 41 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 3.83 -0.27 41 0 5 0
TOTAL CALL 9,289 291,982 +5,274
18SEP26 131.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
18SEP26 132.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
18SEP26 133.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
18SEP26 134.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
18SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
18SEP26 136.00 P 0.00 0.00 0.00 0.01 0.00 48 0 35 0
18SEP26 137.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
18SEP26 138.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
18SEP26 139.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
18SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 37 0 100 0
18SEP26 141.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
18SEP26 142.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 5 0
18SEP26 143.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
18SEP26 144.00 P 0.00 0.00 0.00 0.03 -0.02 30 0 107 0
18SEP26 145.00 P 0.20 0.20 0.20 0.06 -0.02 30 10 17 0
18SEP26 146.00 P 0.25 0.25 0.25 0.10 -0.03 29 48 63 0
18SEP26 147.00 P 0.24 0.24 0.24 0.18 -0.03 29 2 81 0
18SEP26 148.00 P 0.53 0.53 0.33 0.31 -0.03 29 29 148 +5
18SEP26 149.00 P 0.45 0.45 0.45 0.46 -0.05 29 1 537 +1
18SEP26 150.00 P 1.00 1.00 0.59 0.71 -0.04 28 84 1,397 +25
18SEP26 152.50 P 1.95 1.95 1.36 1.71 +0.01 28 133 967 +55
18SEP26 155.00 P 3.55 3.55 2.84 3.28 +0.11 27 20 830 +20
18SEP26 157.50 P 0.00 0.00 0.00 5.47 +0.34 29 0 233 0
18SEP26 160.00 P 0.00 0.00 0.00 7.83 +0.40 29 0 52 0
18SEP26 162.50 P 0.00 0.00 0.00 10.30 +0.39 0 0 30 0
18SEP26 165.00 P 0.00 0.00 0.00 12.80 +0.70 0 0 90 0
18SEP26 167.50 P 0.00 0.00 0.00 15.30 +0.70 0 0 0 0
18SEP26 170.00 P 0.00 0.00 0.00 17.80 +0.70 0 0 0 0
18SEP26 172.50 P 0.00 0.00 0.00 20.30 +0.70 0 0 0 0
18SEP26 175.00 P 0.00 0.00 0.00 22.80 +0.59 0 0 0 0
18SEP26 177.50 P 0.00 0.00 0.00 25.30 +0.62 0 0 0 0
18SEP26 180.00 P 0.00 0.00 0.00 27.80 +0.61 0 0 0 0
18SEP26 182.50 P 0.00 0.00 0.00 30.30 +0.46 0 0 0 0
18SEP26 185.00 P 0.00 0.00 0.00 32.80 +0.61 0 0 0 0
18SEP26 187.50 P 0.00 0.00 0.00 35.30 +0.62 0 0 0 0
18SEP26 190.00 P 0.00 0.00 0.00 37.80 +0.63 0 0 0 0
18SEP26 192.50 P 0.00 0.00 0.00 40.30 +0.49 0 0 0 0
18SEP26 195.00 P 0.00 0.00 0.00 42.80 +0.49 0 0 0 0
18SEP26 197.50 P 0.00 0.00 0.00 45.30 +0.63 0 0 0 0
18SEP26 200.00 P 0.00 0.00 0.00 47.80 +0.64 0 0 0 0
18SEP26 202.50 P 0.00 0.00 0.00 50.30 +0.64 0 0 0 0
18SEP26 205.00 P 0.00 0.00 0.00 52.80 +0.48 0 0 0 0
25SEP26 131.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
25SEP26 132.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
25SEP26 133.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
25SEP26 134.00 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
25SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
25SEP26 136.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
25SEP26 137.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
25SEP26 138.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
25SEP26 139.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
25SEP26 140.00 P 0.00 0.00 0.00 0.07 -0.01 26 0 13 0
25SEP26 141.00 P 0.00 0.00 0.00 0.11 -0.01 26 0 4 0
25SEP26 142.00 P 0.00 0.00 0.00 0.15 -0.02 26 0 7 0
25SEP26 143.00 P 0.00 0.00 0.00 0.22 -0.02 26 0 0 0
25SEP26 144.00 P 0.00 0.00 0.00 0.32 -0.02 26 0 15 0
25SEP26 145.00 P 0.54 0.62 0.54 0.44 -0.02 26 20 17 +14
25SEP26 146.00 P 0.76 0.76 0.71 0.60 0.00 26 20 20 +20
25SEP26 147.00 P 0.88 0.90 0.88 0.80 0.00 26 77 102 +77
25SEP26 148.00 P 1.03 1.20 1.03 1.05 +0.02 26 98 103 +61
25SEP26 149.00 P 1.37 1.48 1.29 1.33 +0.02 26 109 126 +109
25SEP26 150.00 P 1.82 1.84 1.57 1.64 +0.01 26 329 309 +231
25SEP26 152.50 P 2.95 2.95 2.46 2.68 -0.02 25 536 445 +196
25SEP26 155.00 P 3.99 4.35 3.99 4.12 0.00 25 32 108 +3
25SEP26 157.50 P 6.10 6.25 6.10 5.94 +0.08 24 17 17 +17
25SEP26 160.00 P 7.80 7.80 7.80 8.16 +0.26 26 15 15 +15
25SEP26 162.50 P 0.00 0.00 0.00 10.43 +0.52 26 0 0 0
25SEP26 165.00 P 0.00 0.00 0.00 12.83 +0.64 26 0 0 0
25SEP26 167.50 P 0.00 0.00 0.00 15.30 +0.68 0 0 0 0
25SEP26 170.00 P 0.00 0.00 0.00 17.80 +0.70 0 0 0 0
25SEP26 172.50 P 0.00 0.00 0.00 20.30 +0.43 0 0 0 0
25SEP26 175.00 P 0.00 0.00 0.00 22.80 +0.40 0 0 0 0
25SEP26 177.50 P 0.00 0.00 0.00 25.30 +0.43 0 0 0 0
25SEP26 180.00 P 0.00 0.00 0.00 27.80 +0.45 0 0 0 0
25SEP26 182.50 P 0.00 0.00 0.00 30.57 +0.73 65 0 0 0
25SEP26 185.00 P 0.00 0.00 0.00 33.05 +0.71 68 0 0 0
25SEP26 187.50 P 0.00 0.00 0.00 35.55 +0.57 72 0 0 0
25SEP26 190.00 P 0.00 0.00 0.00 38.06 +0.74 76 0 0 0
25SEP26 192.50 P 0.00 0.00 0.00 40.53 +0.72 79 0 0 0
25SEP26 195.00 P 0.00 0.00 0.00 43.02 +0.71 81 0 0 0
25SEP26 197.50 P 0.00 0.00 0.00 45.54 +0.58 86 0 0 0
25SEP26 200.00 P 0.00 0.00 0.00 48.03 +0.57 89 0 0 0
25SEP26 202.50 P 0.00 0.00 0.00 50.52 +0.72 91 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 87 0 351 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1,804 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 70 0 261 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 66 0 222 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 62 0 463 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1,182 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 55 0 370 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 51 0 408 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 47 0 474 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 44 0 486 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 40 0 258 0
29SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 37 0 333 0
29SEP26 127.50 P 0.15 0.15 0.15 0.01 0.00 33 2 504 -2
29SEP26 130.00 P 0.10 0.10 0.10 0.01 0.00 30 5 1,013 -5
29SEP26 132.50 P 0.16 0.16 0.16 0.01 0.00 27 7 608 0
29SEP26 135.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 3,242 0
29SEP26 137.50 P 0.24 0.24 0.24 0.06 0.00 26 55 4,038 -10
29SEP26 140.00 P 0.38 0.38 0.33 0.15 0.00 26 115 8,159 -114
29SEP26 142.50 P 0.60 0.60 0.55 0.33 0.00 25 60 4,304 +11
29SEP26 145.00 P 0.81 0.95 0.78 0.67 +0.03 26 270 4,739 -118
29SEP26 147.50 P 1.39 1.49 1.21 1.23 +0.05 26 365 5,089 +205
29SEP26 150.00 P 2.26 2.26 1.94 2.00 +0.04 25 1,233 19,682 -49
29SEP26 152.50 P 3.35 3.40 2.87 3.07 +0.02 25 181 33,347 -31
29SEP26 155.00 P 4.80 5.20 4.20 4.55 +0.10 25 134 54,293 +33
29SEP26 157.50 P 6.20 6.40 6.20 6.17 +0.02 23 60 2,262 0
29SEP26 160.00 P 9.00 9.05 8.10 8.25 +0.13 24 235 7,416 -147
29SEP26 162.50 P 0.00 0.00 0.00 10.56 +0.26 25 0 2,401 0
29SEP26 165.00 P 0.00 0.00 0.00 12.89 +0.62 25 0 752 0
29SEP26 167.50 P 0.00 0.00 0.00 15.32 +0.66 25 0 803 0
29SEP26 170.00 P 17.30 17.30 17.30 17.80 +0.18 0 1 2,274 -1
29SEP26 172.50 P 0.00 0.00 0.00 20.30 +0.23 0 0 985 0
29SEP26 175.00 P 0.00 0.00 0.00 22.80 +0.21 0 0 1,044 0
29SEP26 177.50 P 0.00 0.00 0.00 25.68 +0.64 52 0 1,223 0
29SEP26 180.00 P 0.00 0.00 0.00 27.80 -0.11 0 2 5,399 0
29SEP26 182.50 P 0.00 0.00 0.00 30.75 +0.59 61 0 695 0
29SEP26 185.00 P 0.00 0.00 0.00 33.05 +0.65 59 0 1,254 0
29SEP26 187.50 P 0.00 0.00 0.00 35.73 +0.75 67 0 696 0
29SEP26 190.00 P 0.00 0.00 0.00 38.06 +0.52 65 0 837 0
29SEP26 192.50 P 0.00 0.00 0.00 40.53 +0.58 67 0 236 0
29SEP26 195.00 P 0.00 0.00 0.00 43.02 +0.60 70 0 425 0
29SEP26 197.50 P 0.00 0.00 0.00 45.54 +0.58 74 0 327 0
29SEP26 200.00 P 0.00 0.00 0.00 48.03 +0.57 76 0 1,217 0
29SEP26 205.00 P 0.00 0.00 0.00 52.86 +0.36 71 0 1,521 0
29SEP26 210.00 P 0.00 0.00 0.00 58.08 +0.60 89 0 281 0
29SEP26 215.00 P 0.00 0.00 0.00 63.19 +0.84 99 0 530 0
29SEP26 220.00 P 0.00 0.00 0.00 67.80 +0.47 0 0 209 0
29SEP26 225.00 P 0.00 0.00 0.00 72.80 +0.48 0 0 422 0
29SEP26 230.00 P 0.00 0.00 0.00 77.80 +0.45 0 0 1,024 0
29SEP26 235.00 P 0.00 0.00 0.00 82.80 +0.57 0 0 91 0
29SEP26 240.00 P 0.00 0.00 0.00 87.80 +0.49 0 0 36 0
29SEP26 245.00 P 0.00 0.00 0.00 92.90 +0.59 111 0 814 0
29SEP26 250.00 P 0.00 0.00 0.00 97.80 +0.37 0 1 104 -1
29SEP26 255.00 P 102.00 102.00 102.00 102.80 +0.36 0 1 12 0
29SEP26 260.00 P 0.00 0.00 0.00 108.12 +0.85 138 0 40 0
29SEP26 265.00 P 0.00 0.00 0.00 113.00 +0.66 134 0 22 0
29SEP26 270.00 P 0.00 0.00 0.00 117.99 +0.66 137 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 123.10 +0.84 148 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 128.10 +0.89 152 0 14 0
29SEP26 285.00 P 0.00 0.00 0.00 133.09 +0.85 155 0 16 0
29SEP26 290.00 P 0.00 0.00 0.00 138.09 +0.77 158 0 2 0
29SEP26 295.00 P 0.00 0.00 0.00 143.09 +0.72 162 0 30 0
29SEP26 300.00 P 0.00 0.00 0.00 148.08 +0.78 164 0 4 0
29SEP26 310.00 P 0.00 0.00 0.00 158.07 +0.85 170 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 167.80 +0.61 0 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 177.90 +0.73 169 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 187.90 +0.68 174 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 197.88 +0.65 178 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 207.87 +0.66 182 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 217.85 +0.73 183 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 227.83 +0.64 184 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 237.84 +0.66 191 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 247.81 +0.65 187 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 257.80 +0.70 0 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 267.80 +0.70 0 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 277.80 +0.66 0 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 287.80 +0.70 0 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 297.80 +0.70 0 0 239 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29OCT26 92.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29OCT26 97.50 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29OCT26 100.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29OCT26 102.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 0.01 0.00 37 0 50 0
29OCT26 107.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 0.01 0.00 33 0 202 0
29OCT26 112.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 15 0
29OCT26 115.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 17 0
29OCT26 117.50 P 0.00 0.00 0.00 0.03 -0.01 30 0 2 0
29OCT26 120.00 P 0.00 0.00 0.00 0.05 -0.02 30 0 182 0
29OCT26 122.50 P 0.00 0.00 0.00 0.09 -0.03 30 0 265 0
29OCT26 125.00 P 0.00 0.00 0.00 0.15 -0.05 30 0 101 0
29OCT26 127.50 P 0.75 0.78 0.75 0.25 -0.06 30 32 436 +2
29OCT26 130.00 P 0.95 0.95 0.95 0.39 -0.09 30 2 482 0
29OCT26 132.50 P 0.00 0.00 0.00 0.60 -0.11 30 0 533 0
29OCT26 135.00 P 1.67 1.67 1.58 0.88 -0.14 30 2 571 0
29OCT26 137.50 P 1.98 1.98 1.89 1.25 -0.17 30 28 849 +24
29OCT26 140.00 P 2.50 2.50 2.38 1.74 -0.17 30 55 4,671 +5
29OCT26 142.50 P 3.18 3.18 2.92 2.37 -0.18 30 477 1,402 +390
29OCT26 145.00 P 4.08 4.10 3.66 3.15 -0.18 30 127 8,952 +4
29OCT26 147.50 P 4.53 4.71 4.51 4.07 -0.18 30 80 2,728 +24
29OCT26 150.00 P 5.83 5.83 5.62 5.15 -0.14 30 35 5,764 +18
29OCT26 152.50 P 6.90 7.10 6.90 6.39 -0.11 30 8 1,775 +4
29OCT26 155.00 P 8.00 8.34 8.00 7.80 -0.09 30 22 2,432 +1
29OCT26 157.50 P 9.87 9.87 9.87 9.38 -0.02 31 15 1,313 0
29OCT26 160.00 P 11.32 11.32 11.29 11.10 +0.06 31 26 976 +2
29OCT26 162.50 P 0.00 0.00 0.00 12.82 -0.03 31 0 671 0
29OCT26 165.00 P 0.00 0.00 0.00 14.93 +0.16 32 0 499 0
29OCT26 167.50 P 0.00 0.00 0.00 16.71 -0.07 31 0 199 0
29OCT26 170.00 P 0.00 0.00 0.00 19.24 +0.33 34 0 270 0
29OCT26 172.50 P 0.00 0.00 0.00 21.07 -0.06 31 0 107 0
29OCT26 175.00 P 0.00 0.00 0.00 23.31 -0.10 31 0 59 0
29OCT26 177.50 P 0.00 0.00 0.00 26.28 +0.51 38 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 28.74 +0.56 40 0 96 0
29OCT26 182.50 P 0.00 0.00 0.00 31.25 +0.62 42 0 1 0
29OCT26 185.00 P 0.00 0.00 0.00 33.79 +0.66 45 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 36.23 +0.57 47 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 38.66 +1.11 48 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 41.11 +0.45 49 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 43.57 +0.32 51 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 46.03 +0.37 53 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 48.50 +0.38 54 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 53.45 +0.39 57 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 58.39 +0.73 60 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 63.33 +0.98 62 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 68.30 +0.97 65 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 73.24 +0.73 67 0 111 0
29OCT26 230.00 P 0.00 0.00 0.00 78.23 +0.88 69 0 90 0
29OCT26 235.00 P 0.00 0.00 0.00 83.17 +0.79 71 0 15 0
29OCT26 240.00 P 0.00 0.00 0.00 88.15 -0.14 74 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 93.06 +0.58 74 0 15 0
29OCT26 250.00 P 0.00 0.00 0.00 98.04 +0.61 76 0 15 0
29OCT26 255.00 P 0.00 0.00 0.00 103.02 +0.58 78 0 377 0
29OCT26 260.00 P 0.00 0.00 0.00 108.12 +0.69 83 0 160 0
29OCT26 265.00 P 0.00 0.00 0.00 113.00 +0.66 82 0 100 0
29OCT26 270.00 P 0.00 0.00 0.00 117.99 +0.66 84 0 60 0
29OCT26 275.00 P 0.00 0.00 0.00 123.10 +0.77 90 0 60 0
27NOV26 75.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.01 0.00 42 0 90 0
27NOV26 90.00 P 0.00 0.00 0.00 0.01 0.00 40 0 45 0
27NOV26 92.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 0.01 0.00 34 0 45 0
27NOV26 100.00 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 0.05 -0.01 34 0 10 0
27NOV26 107.50 P 0.00 0.00 0.00 0.08 -0.01 35 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 0.12 -0.01 34 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 0.18 -0.01 34 0 10 0
27NOV26 115.00 P 0.00 0.00 0.00 0.26 -0.02 34 0 3 0
27NOV26 117.50 P 0.00 0.00 0.00 0.38 -0.02 34 0 10 0
27NOV26 120.00 P 0.00 0.00 0.00 0.54 -0.02 34 0 337 0
27NOV26 122.50 P 0.00 0.00 0.00 0.72 -0.03 34 0 159 0
27NOV26 125.00 P 0.00 0.00 0.00 0.99 -0.02 34 0 77 0
27NOV26 127.50 P 0.00 0.00 0.00 1.30 -0.03 34 0 1,075 0
27NOV26 130.00 P 0.00 0.00 0.00 1.68 -0.02 35 0 414 0
27NOV26 132.50 P 0.00 0.00 0.00 2.16 -0.02 35 0 159 0
27NOV26 135.00 P 3.50 3.50 3.33 2.70 0.00 35 20 413 0
27NOV26 137.50 P 4.00 4.00 4.00 3.35 -0.01 35 5 478 +5
27NOV26 140.00 P 4.87 4.87 4.59 4.10 +0.02 35 24 1,990 +24
27NOV26 142.50 P 5.67 5.67 5.24 4.93 +0.02 35 275 929 +261
27NOV26 145.00 P 6.36 6.43 6.22 5.91 +0.04 35 72 4,659 +52
27NOV26 147.50 P 7.72 7.72 7.18 6.94 +0.05 35 73 921 +62
27NOV26 150.00 P 8.60 8.60 8.59 8.16 +0.09 35 18 2,604 +3
27NOV26 152.50 P 10.23 10.23 9.99 9.42 +0.12 35 25 1,963 +15
27NOV26 155.00 P 0.00 0.00 0.00 10.85 +0.15 35 0 1,778 0
27NOV26 157.50 P 0.00 0.00 0.00 12.33 +0.19 36 0 1,324 0
27NOV26 160.00 P 0.00 0.00 0.00 13.96 +0.21 36 0 1,039 0
27NOV26 162.50 P 0.00 0.00 0.00 15.65 +0.25 36 0 287 0
27NOV26 165.00 P 0.00 0.00 0.00 17.39 +0.20 36 0 150 0
27NOV26 167.50 P 0.00 0.00 0.00 18.77 -0.25 34 0 48 0
27NOV26 170.00 P 0.00 0.00 0.00 21.33 +0.97 37 0 157 0
27NOV26 172.50 P 0.00 0.00 0.00 22.67 +0.36 34 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 24.75 -0.31 34 0 65 0
27NOV26 177.50 P 0.00 0.00 0.00 27.64 +1.22 38 0 49 0
27NOV26 180.00 P 0.00 0.00 0.00 29.90 +0.50 39 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 32.18 +0.50 40 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 34.52 +0.56 41 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 36.90 +0.57 42 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 39.31 +0.60 43 0 2 0
27NOV26 192.50 P 0.00 0.00 0.00 41.76 +0.62 45 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 44.15 +0.55 46 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 46.55 +0.47 47 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 48.92 +0.57 47 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 53.80 +0.74 49 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 58.67 +0.74 51 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 63.56 +0.66 53 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 68.47 +0.67 54 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 73.38 +0.83 56 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 78.31 +0.69 58 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 83.25 +0.87 59 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 88.19 -0.10 60 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 93.15 +0.67 62 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 98.11 +0.68 63 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 103.04 +0.13 64 0 180 0
27NOV26 260.00 P 0.00 0.00 0.00 108.12 +0.19 68 0 135 0
27NOV26 265.00 P 0.00 0.00 0.00 113.02 +0.10 68 0 105 0
27NOV26 270.00 P 0.00 0.00 0.00 118.00 +0.08 69 0 60 0
27NOV26 275.00 P 0.00 0.00 0.00 123.10 +0.25 73 0 75 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 44 0 55 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 40 0 45 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 39 0 95 0
30DEC26 85.00 P 0.00 0.00 0.00 0.01 0.00 37 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 0.01 0.00 35 0 54 0
30DEC26 90.00 P 0.00 0.00 0.00 0.02 0.00 36 0 8 0
30DEC26 92.50 P 0.00 0.00 0.00 0.03 0.00 35 0 6 0
30DEC26 95.00 P 0.00 0.00 0.00 0.05 0.00 36 0 100 0
30DEC26 97.50 P 0.00 0.00 0.00 0.07 -0.01 35 0 15 0
30DEC26 100.00 P 0.00 0.00 0.00 0.10 -0.01 35 0 1,480 0
30DEC26 102.50 P 0.00 0.00 0.00 0.15 -0.01 35 0 101 0
30DEC26 105.00 P 0.00 0.00 0.00 0.21 -0.01 35 0 130 0
30DEC26 107.50 P 0.00 0.00 0.00 0.29 -0.01 35 0 93 0
30DEC26 110.00 P 0.00 0.00 0.00 0.40 -0.02 35 0 2,072 0
30DEC26 112.50 P 0.00 0.00 0.00 0.55 -0.02 35 0 6 0
30DEC26 115.00 P 0.00 0.00 0.00 0.72 -0.03 35 0 118 0
30DEC26 117.50 P 0.00 0.00 0.00 0.93 -0.05 35 0 36 0
30DEC26 120.00 P 0.00 0.00 0.00 1.23 -0.02 35 0 457 0
30DEC26 122.50 P 0.00 0.00 0.00 1.56 -0.02 35 0 311 0
30DEC26 125.00 P 0.00 0.00 0.00 1.94 -0.02 35 0 522 0
30DEC26 127.50 P 3.21 3.21 3.19 2.41 -0.01 35 31 847 +1
30DEC26 130.00 P 3.75 3.75 3.59 2.92 -0.01 35 58 5,225 +49
30DEC26 132.50 P 0.00 0.00 0.00 3.54 0.00 35 0 553 0
30DEC26 135.00 P 0.00 0.00 0.00 4.21 +0.01 35 0 919 0
30DEC26 137.50 P 5.69 5.75 5.69 5.00 +0.03 35 61 725 0
30DEC26 140.00 P 6.39 6.60 6.39 5.84 +0.03 36 559 5,778 +506
30DEC26 142.50 P 7.73 7.76 7.27 6.80 +0.07 36 360 1,884 +255
30DEC26 145.00 P 8.71 8.71 8.18 7.83 +0.06 36 136 5,067 +83
30DEC26 147.50 P 9.28 9.65 9.28 8.95 +0.11 36 11 1,470 +11
30DEC26 150.00 P 10.98 10.98 10.44 10.18 +0.10 36 25 4,594 +6
30DEC26 152.50 P 12.31 12.35 12.31 11.45 +0.13 36 5 1,484 +5
30DEC26 155.00 P 13.39 13.39 13.39 12.89 +0.15 36 15 2,390 0
30DEC26 157.50 P 0.00 0.00 0.00 14.34 +0.16 36 0 2,470 0
30DEC26 160.00 P 0.00 0.00 0.00 15.94 +0.22 36 0 1,483 0
30DEC26 162.50 P 0.00 0.00 0.00 17.59 +0.22 37 0 885 0
30DEC26 165.00 P 0.00 0.00 0.00 19.30 +0.28 37 0 778 0
30DEC26 167.50 P 0.00 0.00 0.00 21.13 +0.29 37 0 682 0
30DEC26 170.00 P 0.00 0.00 0.00 22.97 +0.29 37 0 1,382 0
30DEC26 172.50 P 0.00 0.00 0.00 24.93 +0.36 38 0 361 0
30DEC26 175.00 P 0.00 0.00 0.00 26.94 +0.36 38 0 1,561 0
30DEC26 177.50 P 0.00 0.00 0.00 28.97 +0.38 38 0 268 0
30DEC26 180.00 P 0.00 0.00 0.00 31.12 +0.43 39 0 1,734 0
30DEC26 182.50 P 0.00 0.00 0.00 33.28 +0.43 39 0 2,026 0
30DEC26 185.00 P 0.00 0.00 0.00 35.49 +0.48 40 0 486 0
30DEC26 187.50 P 0.00 0.00 0.00 37.77 +0.50 40 0 342 0
30DEC26 190.00 P 0.00 0.00 0.00 39.92 +0.37 40 0 195 0
30DEC26 192.50 P 0.00 0.00 0.00 42.18 +0.33 41 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 44.70 +0.49 42 0 426 0
30DEC26 197.50 P 0.00 0.00 0.00 46.79 +0.19 41 0 301 0
30DEC26 200.00 P 0.00 0.00 0.00 49.34 +0.38 43 0 1,575 0
30DEC26 205.00 P 0.00 0.00 0.00 54.02 +0.11 44 0 2,261 0
30DEC26 210.00 P 0.00 0.00 0.00 58.81 +0.06 45 0 219 0
30DEC26 215.00 P 0.00 0.00 0.00 63.60 +0.13 46 0 294 0
30DEC26 220.00 P 0.00 0.00 0.00 68.47 +0.30 47 0 309 0
30DEC26 225.00 P 0.00 0.00 0.00 73.38 -0.15 48 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 78.31 +0.34 50 0 308 0
30DEC26 235.00 P 0.00 0.00 0.00 83.25 +0.56 51 0 304 0
30DEC26 240.00 P 0.00 0.00 0.00 88.19 -0.10 53 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 93.15 +0.50 54 0 1,319 0
30DEC26 250.00 P 0.00 0.00 0.00 98.11 +0.64 55 0 225 0
30DEC26 255.00 P 0.00 0.00 0.00 103.04 +0.13 56 0 264 0
30DEC26 260.00 P 0.00 0.00 0.00 108.12 +0.19 59 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 113.02 +0.10 59 0 65 0
30DEC26 270.00 P 0.00 0.00 0.00 118.00 +0.08 60 0 59 0
30DEC26 275.00 P 0.00 0.00 0.00 123.10 +0.25 63 0 72 0
30DEC26 280.00 P 0.00 0.00 0.00 128.10 +0.89 65 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 133.09 +0.85 66 0 1 0
30DEC26 290.00 P 0.00 0.00 0.00 138.09 +0.77 68 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 143.09 +0.72 69 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 148.08 +0.78 71 0 5 0
30DEC26 310.00 P 0.00 0.00 0.00 158.07 +0.32 73 0 620 0
30DEC26 320.00 P 0.00 0.00 0.00 167.80 +0.57 0 0 169 0
30DEC26 330.00 P 0.00 0.00 0.00 177.90 +0.73 75 0 45 0
30DEC26 340.00 P 0.00 0.00 0.00 187.90 +0.43 77 0 97 0
30DEC26 350.00 P 0.00 0.00 0.00 197.88 +0.65 79 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.05 0.00 38 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.11 0.00 39 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 0.14 -0.02 38 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 0.19 -0.02 38 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.26 -0.02 38 0 20 0
30MAR27 90.00 P 0.00 0.00 0.00 0.34 -0.04 38 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 0.46 -0.04 38 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 0.59 -0.02 38 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 0.74 -0.03 38 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 0.92 -0.05 38 0 13 0
30MAR27 102.50 P 0.00 0.00 0.00 1.11 -0.06 38 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 1.39 -0.06 38 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 1.66 -0.07 38 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 2.01 -0.08 38 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 2.39 -0.08 38 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 2.79 -0.09 38 0 9 0
30MAR27 117.50 P 0.00 0.00 0.00 3.30 -0.10 38 0 4 0
30MAR27 120.00 P 4.85 4.85 4.85 3.82 -0.09 38 5 3,762 -5
30MAR27 122.50 P 5.48 5.48 5.39 4.53 -0.11 38 30 164 +15
30MAR27 125.00 P 6.03 6.03 6.03 5.22 -0.11 39 37 408 +37
30MAR27 127.50 P 6.71 6.71 6.61 5.91 -0.11 39 28 500 +28
30MAR27 130.00 P 7.53 7.54 7.30 6.71 -0.10 39 65 1,289 +50
30MAR27 132.50 P 8.19 8.36 8.17 7.58 -0.10 39 120 412 +30
30MAR27 135.00 P 8.96 8.96 8.96 8.45 -0.11 39 15 451 +15
30MAR27 137.50 P 10.20 10.22 10.01 9.44 -0.09 39 77 625 +77
30MAR27 140.00 P 11.21 11.21 11.10 10.51 -0.08 39 70 1,587 +50
30MAR27 142.50 P 12.06 12.20 12.06 11.57 -0.09 39 30 782 +30
30MAR27 145.00 P 13.29 13.48 13.29 12.74 -0.05 39 195 900 +180
30MAR27 147.50 P 14.57 14.57 14.57 14.00 -0.06 39 15 1,905 0
30MAR27 150.00 P 15.98 15.98 15.86 15.27 -0.06 39 19 3,786 -4
30MAR27 152.50 P 17.23 17.23 17.23 16.58 -0.04 39 15 1,466 +15
30MAR27 155.00 P 18.52 18.77 18.52 18.05 -0.01 39 530 2,426 +530
30MAR27 157.50 P 0.00 0.00 0.00 19.52 -0.02 39 0 1,809 0
30MAR27 160.00 P 0.00 0.00 0.00 21.01 -0.01 39 0 1,735 0
30MAR27 162.50 P 0.00 0.00 0.00 22.61 +0.05 40 0 880 0
30MAR27 165.00 P 0.00 0.00 0.00 24.28 +0.05 40 0 305 0
30MAR27 167.50 P 0.00 0.00 0.00 25.96 +0.05 40 0 302 0
30MAR27 170.00 P 27.89 27.89 27.71 27.65 +0.05 40 5 351 +3
30MAR27 172.50 P 0.00 0.00 0.00 29.48 +0.12 40 0 348 0
30MAR27 175.00 P 0.00 0.00 0.00 31.35 +0.13 40 0 267 0
30MAR27 177.50 P 0.00 0.00 0.00 33.21 +0.12 40 0 346 0
30MAR27 180.00 P 0.00 0.00 0.00 35.10 +0.14 40 0 350 0
30MAR27 182.50 P 0.00 0.00 0.00 37.11 +0.21 41 0 1,450 0
30MAR27 185.00 P 0.00 0.00 0.00 39.14 +0.22 41 0 1,383 0
30MAR27 187.50 P 0.00 0.00 0.00 41.18 +0.22 41 0 531 0
30MAR27 190.00 P 0.00 0.00 0.00 43.23 +0.23 41 0 319 0
30MAR27 192.50 P 0.00 0.00 0.00 45.37 +0.30 42 0 368 0
30MAR27 195.00 P 0.00 0.00 0.00 47.55 +0.31 42 0 195 0
30MAR27 197.50 P 0.00 0.00 0.00 49.73 +0.31 42 0 76 0
30MAR27 200.00 P 0.00 0.00 0.00 51.93 +0.32 43 0 103 0
30MAR27 205.00 P 0.00 0.00 0.00 56.46 +0.40 44 0 126 0
30MAR27 210.00 P 0.00 0.00 0.00 61.05 +0.39 45 0 44 0
30MAR27 215.00 P 0.00 0.00 0.00 65.32 +0.02 44 0 44 0
30MAR27 220.00 P 0.00 0.00 0.00 70.18 +0.33 45 0 59 0
30MAR27 225.00 P 0.00 0.00 0.00 74.82 +0.37 46 0 1 0
30MAR27 230.00 P 0.00 0.00 0.00 79.50 +0.40 46 0 921 0
30MAR27 235.00 P 0.00 0.00 0.00 84.24 +0.45 47 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 89.00 +0.48 47 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 93.79 +0.51 48 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 98.63 +0.18 48 1 139 +1
30MAR27 255.00 P 0.00 0.00 0.00 103.49 +0.21 49 0 110 0
30MAR27 260.00 P 0.00 0.00 0.00 108.35 +0.22 49 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 113.28 +0.34 50 0 2 0
30MAR27 270.00 P 0.00 0.00 0.00 118.20 +0.28 51 0 102 0
30MAR27 275.00 P 0.00 0.00 0.00 123.10 +0.25 51 0 150 0
29JUN27 75.00 P 0.00 0.00 0.00 0.33 -0.03 40 0 85 0
29JUN27 77.50 P 0.00 0.00 0.00 0.41 -0.05 40 0 34 0
29JUN27 80.00 P 0.00 0.00 0.00 0.52 -0.07 40 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 0.66 -0.08 40 0 5 0
29JUN27 85.00 P 0.00 0.00 0.00 0.82 -0.07 40 0 175 0
29JUN27 87.50 P 0.00 0.00 0.00 1.02 -0.11 40 0 41 0
29JUN27 90.00 P 0.00 0.00 0.00 1.26 -0.08 40 0 95 0
29JUN27 92.50 P 0.00 0.00 0.00 1.53 -0.11 40 0 16 0
29JUN27 95.00 P 0.00 0.00 0.00 1.83 -0.10 40 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 2.14 -0.13 40 0 27 0
29JUN27 100.00 P 0.00 0.00 0.00 2.54 -0.14 40 0 57 0
29JUN27 102.50 P 0.00 0.00 0.00 2.95 -0.14 40 0 6 0
29JUN27 105.00 P 0.00 0.00 0.00 3.39 -0.16 40 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 3.82 -0.28 40 0 3 0
29JUN27 110.00 P 0.00 0.00 0.00 4.48 -0.17 40 0 23 0
29JUN27 112.50 P 0.00 0.00 0.00 5.05 -0.18 40 0 1 0
29JUN27 115.00 P 0.00 0.00 0.00 5.75 -0.18 40 0 70 0
29JUN27 117.50 P 0.00 0.00 0.00 6.45 -0.19 40 0 115 0
29JUN27 120.00 P 0.00 0.00 0.00 7.16 -0.19 40 0 178 0
29JUN27 122.50 P 0.00 0.00 0.00 8.01 -0.19 40 0 15 0
29JUN27 125.00 P 0.00 0.00 0.00 8.89 -0.20 40 0 85 0
29JUN27 127.50 P 0.00 0.00 0.00 9.77 -0.21 40 0 265 0
29JUN27 130.00 P 11.24 11.24 11.24 10.70 -0.20 40 15 173 0
29JUN27 132.50 P 12.58 12.58 12.58 11.78 -0.20 41 15 207 +15
29JUN27 135.00 P 0.00 0.00 0.00 12.86 -0.20 41 0 436 0
29JUN27 137.50 P 0.00 0.00 0.00 13.94 -0.21 41 0 334 0
29JUN27 140.00 P 0.00 0.00 0.00 15.10 -0.18 41 0 1,516 0
29JUN27 142.50 P 16.74 16.74 16.74 16.37 -0.19 41 15 170 +15
29JUN27 145.00 P 0.00 0.00 0.00 17.65 -0.19 41 0 486 0
29JUN27 147.50 P 19.36 19.36 19.36 18.93 -0.20 41 15 261 +15
29JUN27 150.00 P 20.87 21.00 20.87 20.27 -0.15 41 15 1,262 +15
29JUN27 152.50 P 0.00 0.00 0.00 21.75 -0.14 41 0 406 0
29JUN27 155.00 P 23.53 23.73 23.46 23.22 -0.16 41 60 708 0
29JUN27 157.50 P 0.00 0.00 0.00 24.70 -0.16 41 0 474 0
29JUN27 160.00 P 0.00 0.00 0.00 26.19 -0.16 41 0 559 0
29JUN27 162.50 P 0.00 0.00 0.00 27.21 -0.50 40 0 194 0
29JUN27 165.00 P 0.00 0.00 0.00 29.28 -0.05 41 0 50 0
29JUN27 167.50 P 0.00 0.00 0.00 30.44 -0.54 40 0 96 0
29JUN27 170.00 P 0.00 0.00 0.00 32.84 -0.10 42 0 118 0
29JUN27 172.50 P 0.00 0.00 0.00 34.54 -0.08 42 0 77 0
29JUN27 175.00 P 0.00 0.00 0.00 36.39 -0.01 42 0 166 0
29JUN27 177.50 P 0.00 0.00 0.00 38.23 -0.01 42 0 103 0
29JUN27 180.00 P 0.00 0.00 0.00 40.08 -0.01 42 0 241 0
29JUN27 182.50 P 0.00 0.00 0.00 41.93 -0.02 42 0 30 0
29JUN27 185.00 P 0.00 0.00 0.00 43.79 -0.01 42 0 150 0
29JUN27 187.50 P 0.00 0.00 0.00 45.79 +0.09 43 0 31 0
29JUN27 190.00 P 0.00 0.00 0.00 47.79 +0.08 43 0 44 0
29JUN27 192.50 P 0.00 0.00 0.00 49.79 +0.08 43 0 1 0
29JUN27 195.00 P 0.00 0.00 0.00 51.80 +0.08 43 0 55 0
29JUN27 197.50 P 0.00 0.00 0.00 53.81 +0.08 43 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 55.89 +0.15 43 0 144 0
29JUN27 205.00 P 0.00 0.00 0.00 60.16 +0.19 44 0 31 0
29JUN27 210.00 P 0.00 0.00 0.00 64.44 +0.18 44 0 545 0
29JUN27 215.00 P 0.00 0.00 0.00 68.80 +0.25 45 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 73.31 +0.29 45 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 77.76 +0.23 46 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 82.22 +0.15 46 0 60 0
29JUN27 235.00 P 0.00 0.00 0.00 86.71 +0.16 46 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 91.23 +0.16 47 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 95.79 +0.22 47 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 100.42 +0.26 47 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 105.06 +0.30 47 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 109.71 +0.30 47 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 114.40 +0.34 48 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 119.10 +0.67 48 0 3 0
29JUN27 275.00 P 0.00 0.00 0.00 123.45 +0.01 46 0 4 0
29SEP27 77.50 P 0.00 0.00 0.00 0.95 -0.02 41 0 1 0
29SEP27 80.00 P 0.00 0.00 0.00 1.16 -0.03 41 0 2 0
29SEP27 82.50 P 0.00 0.00 0.00 1.38 -0.03 41 0 4 0
29SEP27 85.00 P 0.00 0.00 0.00 1.67 -0.03 41 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 1.97 -0.03 41 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 2.28 -0.03 41 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 2.69 -0.03 41 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 3.11 -0.03 41 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 3.53 -0.04 41 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 4.05 -0.04 41 0 10 0
29SEP27 102.50 P 0.00 0.00 0.00 4.61 -0.04 41 0 2 0
29SEP27 105.00 P 0.00 0.00 0.00 5.17 -0.04 41 0 1 0
29SEP27 107.50 P 0.00 0.00 0.00 5.78 -0.04 41 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 6.50 -0.04 41 0 105 0
29SEP27 112.50 P 0.00 0.00 0.00 7.23 -0.03 41 0 83 0
29SEP27 115.00 P 0.00 0.00 0.00 7.95 -0.04 41 0 15 0
29SEP27 117.50 P 0.00 0.00 0.00 8.78 -0.02 41 0 30 0
29SEP27 120.00 P 0.00 0.00 0.00 9.68 -0.03 41 0 30 0
29SEP27 122.50 P 0.00 0.00 0.00 10.59 -0.02 41 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 11.50 -0.03 41 0 26 0
29SEP27 127.50 P 0.00 0.00 0.00 12.50 0.00 41 0 5 0
29SEP27 130.00 P 0.00 0.00 0.00 13.60 0.00 41 0 15 0
29SEP27 132.50 P 0.00 0.00 0.00 14.70 -0.01 41 0 30 0
29SEP27 135.00 P 16.51 16.51 16.51 15.80 -0.01 41 15 55 +15
29SEP27 137.50 P 0.00 0.00 0.00 16.93 0.00 41 0 16 0
29SEP27 140.00 P 0.00 0.00 0.00 18.23 +0.03 42 0 61 0
29SEP27 142.50 P 0.00 0.00 0.00 19.53 +0.02 42 0 19 0
29SEP27 145.00 P 0.00 0.00 0.00 20.84 +0.03 42 0 33 0
29SEP27 147.50 P 22.90 22.90 22.34 22.15 +0.03 42 20 36 +20
29SEP27 150.00 P 23.73 23.73 23.73 23.52 +0.07 42 15 149 +11
29SEP27 152.50 P 25.15 25.80 25.15 25.02 +0.07 42 115 166 +115
29SEP27 155.00 P 26.69 26.69 26.69 26.52 +0.07 42 15 71 +15
29SEP27 157.50 P 28.12 28.12 28.12 28.03 +0.07 42 15 67 +15
29SEP27 160.00 P 29.97 29.97 29.97 29.54 +0.07 42 15 60 +15
29SEP27 162.50 P 0.00 0.00 0.00 31.07 +0.08 42 0 90 0
29SEP27 165.00 P 0.00 0.00 0.00 32.77 +0.13 42 0 738 0
29SEP27 167.50 P 0.00 0.00 0.00 34.46 +0.15 42 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 36.16 +0.16 42 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 37.86 +0.15 42 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 39.57 +0.13 42 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 41.35 +0.19 43 0 20 0
29SEP27 180.00 P 0.00 0.00 0.00 43.21 +0.19 43 2 2 +2
29SEP27 182.50 P 0.00 0.00 0.00 45.09 +0.20 43 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 46.96 +0.19 43 0 1 0
29SEP27 187.50 P 0.00 0.00 0.00 48.84 +0.20 43 0 1 0
29SEP27 190.00 P 0.00 0.00 0.00 50.73 +0.20 43 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 52.65 +0.23 43 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 54.67 +0.27 43 0 1 0
29SEP27 197.50 P 0.00 0.00 0.00 56.70 +0.27 44 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 58.73 +0.27 44 0 5 0
29SEP27 205.00 P 0.00 0.00 0.00 62.80 +0.27 44 0 1 0
29SEP27 210.00 P 0.00 0.00 0.00 66.95 +0.33 44 0 1 0
29SEP27 215.00 P 0.00 0.00 0.00 71.26 +0.35 45 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 75.59 +0.35 45 0 1 0
29SEP27 225.00 P 0.00 0.00 0.00 79.94 +0.36 45 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 84.31 +0.32 46 0 2 0
29SEP27 235.00 P 0.00 0.00 0.00 88.69 +0.18 46 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 93.12 +0.20 46 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 97.60 +0.23 46 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 102.11 +0.26 47 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 106.64 +0.28 47 0 1 0
29SEP27 260.00 P 0.00 0.00 0.00 111.20 -0.07 47 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 115.78 -0.06 47 0 3 0
TOTAL PUT 8,593 354,148 +3,752
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$ 12.800
29SEP26 8.50 C 0.00 0.00 0.00 4.34 -0.21 206 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.09 -0.21 194 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.84 -0.21 183 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.59 -0.21 173 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.34 -0.21 162 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.09 -0.21 152 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.83 -0.22 137 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.30 -0.20 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.80 -0.20 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.30 -0.20 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.80 -0.20 0 0 100 -217
29SEP26 12.50 C 0.39 0.39 0.32 0.33 -0.18 34 15 15 -1,025
29SEP26 13.00 C 0.08 0.12 0.08 0.08 -0.09 31 452 1,282 +250
29SEP26 13.50 C 0.04 0.04 0.04 0.03 -0.04 33 61 1,720 -61
29SEP26 14.00 C 0.00 0.00 0.00 0.01 -0.03 34 0 2,266 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 -0.02 42 0 1,228 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 3,827 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1,964 0
29SEP26 16.00 C 0.01 0.01 0.01 0.01 0.00 62 10 965 -10
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 68 0 1,124 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 74 0 796 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 80 0 956 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 85 0 696 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 90 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 95 0 573 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 100 0 586 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 105 0 296 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 114 0 530 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 123 0 1,290 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 130 0 39 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 138 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 145 0 40 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 152 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 158 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 164 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 170 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 176 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 193 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 4.36 -0.19 127 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 4.11 -0.19 121 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.86 -0.19 114 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.61 -0.19 107 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.36 -0.19 101 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.11 -0.19 94 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.86 -0.19 88 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.36 -0.14 76 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 1.80 -0.20 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 1.30 -0.20 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.82 -0.19 34 0 0 -120
29OCT26 12.50 C 0.46 0.46 0.46 0.46 -0.15 31 400 752 +205
29OCT26 13.00 C 0.30 0.30 0.27 0.27 -0.07 30 809 1,364 +730
29OCT26 13.50 C 0.16 0.17 0.16 0.16 -0.05 31 641 1,040 +258
29OCT26 14.00 C 0.00 0.00 0.00 0.09 -0.04 31 0 943 0
29OCT26 14.50 C 0.00 0.00 0.00 0.05 -0.03 32 0 1,440 0
29OCT26 15.00 C 0.00 0.00 0.00 0.03 -0.02 33 0 1,832 0
29OCT26 15.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 1,119 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 1,343 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 237 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 717 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 45 0 750 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 48 0 305 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 4.36 - 98 0 0 -
27NOV26 8.75 C 0.00 0.00 0.00 4.11 -0.19 93 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 3.86 -0.19 88 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.61 -0.19 83 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.36 -0.19 78 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.11 -0.19 73 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.86 -0.19 68 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.36 -0.15 59 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 1.80 -0.20 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 1.30 -0.20 0 0 0 0
27NOV26 12.00 C 0.95 0.95 0.95 0.89 -0.19 31 165 225 +165
27NOV26 12.50 C 0.00 0.00 0.00 0.64 -0.12 31 0 30 0
27NOV26 13.00 C 0.41 0.41 0.41 0.44 -0.10 31 215 375 +195
27NOV26 13.50 C 0.27 0.30 0.27 0.30 -0.07 31 265 235 +235
27NOV26 14.00 C 0.00 0.00 0.00 0.18 -0.07 30 0 240 0
27NOV26 14.50 C 0.00 0.00 0.00 0.12 -0.04 31 0 559 0
27NOV26 15.00 C 0.00 0.00 0.00 0.08 -0.03 32 0 472 0
27NOV26 15.50 C 0.00 0.00 0.00 0.05 -0.02 32 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.03 -0.02 32 0 181 0
27NOV26 16.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 70 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 300 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 6 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 37 0 309 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.36 -0.19 82 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.11 -0.19 77 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.86 -0.19 73 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.61 -0.19 69 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.36 -0.19 64 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.11 -0.19 60 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.86 -0.19 56 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.36 -0.15 48 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.80 -0.20 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.33 -0.21 31 0 60 0
30DEC26 12.00 C 0.00 0.00 0.00 1.04 -0.18 31 0 79 0
30DEC26 12.50 C 0.00 0.00 0.00 0.79 -0.14 31 0 94 0
30DEC26 13.00 C 0.00 0.00 0.00 0.59 -0.10 31 0 1,360 0
30DEC26 13.50 C 0.00 0.00 0.00 0.44 -0.08 31 0 1,111 0
30DEC26 14.00 C 0.00 0.00 0.00 0.32 -0.07 31 0 547 0
30DEC26 14.50 C 0.25 0.25 0.23 0.23 -0.05 32 138 1,154 -18
30DEC26 15.00 C 0.00 0.00 0.00 0.16 -0.05 32 0 1,218 0
30DEC26 15.50 C 0.00 0.00 0.00 0.12 -0.03 32 0 1,036 0
30DEC26 16.00 C 0.00 0.00 0.00 0.08 -0.03 32 0 791 0
30DEC26 16.50 C 0.08 0.08 0.08 0.06 -0.02 33 30 1,995 +30
30DEC26 17.00 C 0.00 0.00 0.00 0.04 -0.02 33 0 591 0
30DEC26 17.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 591 0
30DEC26 18.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 385 0
30DEC26 18.50 C 0.04 0.04 0.04 0.01 -0.01 32 300 748 +87
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 351 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 453 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 37 0 154 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 397 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 44 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 52 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 69 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.36 -0.19 58 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.11 -0.19 54 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.86 -0.19 51 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.61 -0.19 48 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.36 -0.19 45 0 10 0
30MAR27 9.75 C 0.00 0.00 0.00 3.11 -0.19 42 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.86 -0.19 39 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.38 -0.17 34 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.96 -0.23 31 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.65 -0.20 31 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.39 -0.16 31 0 60 0
30MAR27 12.50 C 0.00 0.00 0.00 1.14 -0.14 31 0 150 0
30MAR27 13.00 C 0.96 0.96 0.94 0.94 -0.11 31 4 1,475 +4
30MAR27 13.50 C 0.00 0.00 0.00 0.75 -0.12 31 0 2,225 0
30MAR27 14.00 C 0.00 0.00 0.00 0.59 -0.12 31 0 526 0
30MAR27 14.50 C 0.00 0.00 0.00 0.46 -0.12 30 0 381 0
30MAR27 15.00 C 0.00 0.00 0.00 0.36 -0.11 30 0 1,923 0
30MAR27 15.50 C 0.00 0.00 0.00 0.27 -0.11 30 0 1,592 0
30MAR27 16.00 C 0.00 0.00 0.00 0.20 -0.11 30 0 1,931 0
30MAR27 16.50 C 0.00 0.00 0.00 0.15 -0.10 29 0 553 0
30MAR27 17.00 C 0.20 0.20 0.20 0.11 -0.09 29 400 1,268 +400
30MAR27 17.50 C 0.00 0.00 0.00 0.08 -0.08 29 0 929 0
30MAR27 18.00 C 0.00 0.00 0.00 0.06 -0.08 29 0 433 0
30MAR27 18.50 C 0.00 0.00 0.00 0.04 -0.07 28 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.03 -0.06 29 0 140 0
30MAR27 19.50 C 0.00 0.00 0.00 0.02 -0.06 28 0 220 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 -0.05 27 0 299 0
30MAR27 21.00 C 0.00 0.00 0.00 0.01 -0.03 29 0 30 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 -0.02 32 200 306 +200
30MAR27 23.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 4.36 -0.21 45 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.11 -0.21 43 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.86 -0.23 40 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.61 -0.21 37 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.36 -0.19 35 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.15 -0.15 34 0 100 0
29JUN27 10.00 C 0.00 0.00 0.00 2.95 -0.16 33 0 7 0
29JUN27 10.50 C 0.00 0.00 0.00 2.58 -0.16 32 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.22 -0.17 31 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.95 -0.11 32 0 30 0
29JUN27 12.00 C 0.00 0.00 0.00 1.70 -0.08 32 0 100 0
29JUN27 12.50 C 0.00 0.00 0.00 1.48 -0.08 33 0 60 0
29JUN27 13.00 C 0.00 0.00 0.00 1.29 -0.08 33 0 390 0
29JUN27 13.50 C 0.00 0.00 0.00 1.09 -0.11 33 0 338 0
29JUN27 14.00 C 0.00 0.00 0.00 0.94 -0.11 33 0 628 0
29JUN27 14.50 C 0.00 0.00 0.00 0.82 -0.10 33 0 582 0
29JUN27 15.00 C 0.00 0.00 0.00 0.71 -0.10 34 0 1,976 0
29JUN27 15.50 C 0.00 0.00 0.00 0.62 -0.10 34 0 2,008 0
29JUN27 16.00 C 0.00 0.00 0.00 0.54 -0.09 34 0 2,598 0
29JUN27 16.50 C 0.00 0.00 0.00 0.47 -0.09 35 0 822 0
29JUN27 17.00 C 0.00 0.00 0.00 0.40 -0.10 35 0 241 0
29JUN27 17.50 C 0.00 0.00 0.00 0.36 -0.08 35 0 1,304 0
29JUN27 18.00 C 0.00 0.00 0.00 0.31 -0.09 36 0 1,112 0
29JUN27 18.50 C 0.00 0.00 0.00 0.27 -0.09 36 0 568 0
29JUN27 19.00 C 0.00 0.00 0.00 0.24 -0.08 36 0 651 0
29JUN27 19.50 C 0.00 0.00 0.00 0.21 -0.08 37 0 271 0
29JUN27 20.00 C 0.00 0.00 0.00 0.19 -0.07 37 0 315 0
29JUN27 21.00 C 0.00 0.00 0.00 0.15 -0.07 38 0 88 0
29JUN27 22.00 C 0.00 0.00 0.00 0.12 -0.06 38 0 255 0
29JUN27 23.00 C 0.00 0.00 0.00 0.09 -0.06 38 0 605 0
29JUN27 24.00 C 0.00 0.00 0.00 0.08 -0.06 39 0 395 0
29JUN27 25.00 C 0.00 0.00 0.00 0.06 -0.06 40 0 465 0
29SEP27 8.50 C 0.00 0.00 0.00 4.36 - 37 0 0 -
29SEP27 8.75 C 0.00 0.00 0.00 4.11 -0.21 35 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 3.86 -0.23 33 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 3.61 -0.24 30 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 3.40 -0.15 30 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 3.23 -0.08 30 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.06 -0.11 31 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 2.75 -0.09 31 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.46 -0.08 32 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 2.19 -0.10 32 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.96 -0.10 33 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.79 -0.06 34 0 70 0
29SEP27 13.00 C 0.00 0.00 0.00 1.54 -0.13 33 0 30 0
29SEP27 13.50 C 0.00 0.00 0.00 1.38 -0.12 33 0 215 0
29SEP27 14.00 C 0.00 0.00 0.00 1.23 -0.13 34 0 30 0
29SEP27 14.50 C 0.00 0.00 0.00 1.11 -0.11 34 0 195 0
29SEP27 15.00 C 0.00 0.00 0.00 0.99 -0.13 35 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.89 -0.12 35 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.81 -0.11 36 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.73 -0.11 36 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.66 -0.11 36 0 2 0
29SEP27 17.50 C 0.00 0.00 0.00 0.60 -0.11 37 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.54 -0.11 37 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.50 -0.10 38 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.46 -0.09 38 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.42 -0.10 38 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.38 -0.10 39 0 60 0
TOTAL CALL 4,105 80,289 +1,308
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 76 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 64 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 4 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 490 0
29SEP26 11.00 P 0.02 0.02 0.02 0.02 +0.01 36 19 360 0
29SEP26 11.50 P 0.00 0.00 0.00 0.06 +0.01 33 0 1,773 0
29SEP26 12.00 P 0.15 0.15 0.14 0.17 +0.04 31 522 2,172 +45
29SEP26 12.50 P 0.38 0.38 0.32 0.40 +0.09 30 109 5,844 +66
29SEP26 13.00 P 0.00 0.00 0.00 0.75 +0.15 28 0 5,692 0
29SEP26 13.50 P 1.13 1.13 1.13 1.22 +0.16 33 2 3,359 0
29SEP26 14.00 P 0.00 0.00 0.00 1.70 +0.19 31 0 3,469 0
29SEP26 14.50 P 0.00 0.00 0.00 2.20 +0.15 38 0 2,301 0
29SEP26 15.00 P 2.70 2.70 2.70 2.68 +0.17 0 4 1,041 0
29SEP26 15.50 P 0.00 0.00 0.00 3.18 +0.21 0 0 863 0
29SEP26 16.00 P 0.00 0.00 0.00 3.64 +0.11 0 0 1,255 0
29SEP26 16.50 P 0.00 0.00 0.00 4.13 +0.12 0 0 1,760 0
29SEP26 17.00 P 0.00 0.00 0.00 4.68 +0.23 0 0 812 0
29SEP26 17.50 P 0.00 0.00 0.00 5.18 +0.22 0 0 376 0
29SEP26 18.00 P 0.00 0.00 0.00 5.68 +0.22 0 0 352 0
29SEP26 18.50 P 0.00 0.00 0.00 6.16 +0.21 0 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 6.68 +0.21 0 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 7.18 +0.21 0 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 7.68 +0.23 0 0 300 0
29SEP26 21.00 P 0.00 0.00 0.00 8.68 +0.21 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.68 +0.22 0 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 10.68 +0.23 0 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 11.68 +0.23 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.68 +0.23 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.68 +0.23 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.68 +0.23 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.68 +0.23 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 16.68 +0.23 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 17.68 +0.23 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 18.68 +0.23 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 19.68 +0.23 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 20.66 +0.21 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 21.66 +0.19 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 50 0 116 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 36 0
29OCT26 9.50 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.08 +0.03 38 0 110 0
29OCT26 11.00 P 0.00 0.00 0.00 0.14 +0.04 35 0 726 0
29OCT26 11.50 P 0.19 0.20 0.18 0.24 +0.05 34 510 1,098 +375
29OCT26 12.00 P 0.35 0.36 0.33 0.40 +0.08 32 750 2,652 +660
29OCT26 12.50 P 0.58 0.59 0.54 0.61 +0.11 30 746 2,042 +577
29OCT26 13.00 P 0.86 0.86 0.86 0.92 +0.15 29 30 8,710 0
29OCT26 13.50 P 0.00 0.00 0.00 1.28 +0.15 27 0 932 0
29OCT26 14.00 P 0.00 0.00 0.00 1.75 +0.17 31 0 2,982 0
29OCT26 14.50 P 0.00 0.00 0.00 2.22 +0.17 31 0 1,048 0
29OCT26 15.00 P 0.00 0.00 0.00 2.68 +0.17 0 0 290 0
29OCT26 15.50 P 0.00 0.00 0.00 3.18 +0.21 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.64 +0.11 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 4.14 +0.13 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.68 +0.22 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 5.18 +0.22 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.68 +0.22 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 6.16 +0.20 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 6.68 +0.21 0 0 40 0
29OCT26 19.50 P 0.00 0.00 0.00 7.18 +0.21 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 7.68 +0.22 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 8.68 +0.21 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 9.68 +0.22 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.01 - 39 0 0 -
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.03 +0.02 37 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.04 +0.02 36 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.05 +0.01 35 0 30 0
27NOV26 10.00 P 0.00 0.00 0.00 0.07 +0.02 35 0 51 0
27NOV26 10.50 P 0.11 0.11 0.11 0.13 +0.03 34 15 101 +15
27NOV26 11.00 P 0.00 0.00 0.00 0.22 +0.05 33 0 189 0
27NOV26 11.50 P 0.00 0.00 0.00 0.35 +0.07 32 0 861 0
27NOV26 12.00 P 0.48 0.48 0.48 0.52 +0.08 31 30 476 +30
27NOV26 12.50 P 0.72 0.72 0.67 0.75 +0.10 30 330 1,005 +330
27NOV26 13.00 P 0.94 1.01 0.94 1.05 +0.13 30 80 328 +80
27NOV26 13.50 P 1.31 1.32 1.31 1.40 +0.15 29 40 210 0
27NOV26 14.00 P 0.00 0.00 0.00 1.83 +0.21 31 0 1,009 0
27NOV26 14.50 P 0.00 0.00 0.00 2.26 +0.14 31 0 682 0
27NOV26 15.00 P 0.00 0.00 0.00 2.68 +0.17 0 0 211 0
27NOV26 15.50 P 0.00 0.00 0.00 3.18 +0.19 0 0 30 0
27NOV26 16.00 P 0.00 0.00 0.00 3.64 +0.11 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 4.14 +0.13 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 4.68 +0.20 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 5.18 +0.16 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 5.68 +0.19 0 0 8 0
27NOV26 18.50 P 0.00 0.00 0.00 6.16 +0.18 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 6.68 +0.17 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 7.18 +0.20 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 7.68 +0.20 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 8.68 +0.20 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 9.68 +0.16 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.04 -0.01 33 0 40 0
30DEC26 9.50 P 0.00 0.00 0.00 0.06 -0.01 33 0 26 0
30DEC26 9.75 P 0.00 0.00 0.00 0.08 -0.01 33 0 45 0
30DEC26 10.00 P 0.00 0.00 0.00 0.11 +0.01 33 0 62 0
30DEC26 10.50 P 0.00 0.00 0.00 0.17 0.00 31 0 870 0
30DEC26 11.00 P 0.00 0.00 0.00 0.28 +0.01 31 0 900 0
30DEC26 11.50 P 0.40 0.40 0.40 0.42 +0.02 30 30 718 0
30DEC26 12.00 P 0.55 0.59 0.55 0.62 +0.05 30 189 966 +4
30DEC26 12.50 P 0.84 0.84 0.83 0.86 +0.08 30 204 576 +194
30DEC26 13.00 P 1.11 1.11 1.06 1.16 +0.12 30 140 2,105 +120
30DEC26 13.50 P 0.00 0.00 0.00 1.50 +0.14 30 0 1,020 0
30DEC26 14.00 P 0.00 0.00 0.00 1.91 +0.19 31 0 817 0
30DEC26 14.50 P 0.00 0.00 0.00 2.33 +0.15 31 0 935 0
30DEC26 15.00 P 0.00 0.00 0.00 2.69 +0.10 0 0 1,204 0
30DEC26 15.50 P 0.00 0.00 0.00 3.18 +0.13 0 0 1,251 0
30DEC26 16.00 P 0.00 0.00 0.00 3.64 +0.11 0 0 988 0
30DEC26 16.50 P 0.00 0.00 0.00 4.14 +0.13 0 0 1,253 0
30DEC26 17.00 P 0.00 0.00 0.00 4.68 +0.20 0 0 807 0
30DEC26 17.50 P 0.00 0.00 0.00 5.18 +0.16 0 0 161 0
30DEC26 18.00 P 0.00 0.00 0.00 5.68 +0.18 0 0 33 0
30DEC26 18.50 P 0.00 0.00 0.00 6.16 +0.14 0 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 6.68 +0.17 0 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 7.18 +0.20 0 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 7.68 +0.18 0 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 8.68 +0.16 0 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 9.68 +0.16 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.68 +0.16 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 11.68 +0.16 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 12.68 +0.20 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 13.68 +0.16 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 14.68 +0.18 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 15.68 +0.17 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 16.68 +0.17 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 17.68 +0.18 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 18.68 +0.17 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 19.68 +0.17 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 20.66 +0.13 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 21.66 +0.16 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.05 0.00 32 0 10 0
30MAR27 8.75 P 0.00 0.00 0.00 0.07 0.00 32 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.09 0.00 31 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.12 +0.01 32 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.15 +0.01 31 0 30 0
30MAR27 9.75 P 0.00 0.00 0.00 0.19 +0.01 32 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.23 +0.01 31 0 480 0
30MAR27 10.50 P 0.32 0.32 0.32 0.34 +0.03 31 20 190 +20
30MAR27 11.00 P 0.00 0.00 0.00 0.48 +0.04 31 0 508 0
30MAR27 11.50 P 0.00 0.00 0.00 0.65 +0.05 30 0 581 0
30MAR27 12.00 P 0.00 0.00 0.00 0.86 +0.06 30 0 619 0
30MAR27 12.50 P 0.00 0.00 0.00 1.12 +0.09 30 0 670 0
30MAR27 13.00 P 0.00 0.00 0.00 1.40 +0.11 30 0 7,877 0
30MAR27 13.50 P 0.00 0.00 0.00 1.73 +0.13 30 0 1,604 0
30MAR27 14.00 P 0.00 0.00 0.00 2.04 +0.10 28 0 1,514 0
30MAR27 14.50 P 0.00 0.00 0.00 2.43 +0.07 28 0 1,045 0
30MAR27 15.00 P 0.00 0.00 0.00 2.81 +0.05 27 0 996 0
30MAR27 15.50 P 0.00 0.00 0.00 3.26 +0.08 27 0 576 0
30MAR27 16.00 P 3.70 3.70 3.70 3.70 +0.10 24 30 186 +30
30MAR27 16.50 P 0.00 0.00 0.00 4.16 +0.11 0 0 434 0
30MAR27 17.00 P 0.00 0.00 0.00 4.68 +0.17 0 0 276 0
30MAR27 17.50 P 0.00 0.00 0.00 5.18 +0.16 0 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 5.68 +0.18 0 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 6.16 +0.12 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.68 +0.17 0 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 7.18 +0.17 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.68 +0.17 0 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 8.68 +0.16 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.68 +0.16 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 10.68 +0.16 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 11.68 +0.14 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 12.68 +0.17 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 13.68 +0.16 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 14.68 +0.18 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.09 +0.01 30 0 560 0
29JUN27 8.75 P 0.00 0.00 0.00 0.12 +0.01 30 0 55 0
29JUN27 9.00 P 0.00 0.00 0.00 0.15 +0.01 30 0 10 0
29JUN27 9.25 P 0.00 0.00 0.00 0.19 +0.01 30 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.24 +0.02 31 0 275 0
29JUN27 9.75 P 0.00 0.00 0.00 0.29 +0.01 31 0 150 0
29JUN27 10.00 P 0.00 0.00 0.00 0.36 +0.03 31 0 216 0
29JUN27 10.50 P 0.00 0.00 0.00 0.51 +0.03 32 10 285 0
29JUN27 11.00 P 0.00 0.00 0.00 0.70 +0.04 32 0 210 0
29JUN27 11.50 P 0.97 0.99 0.97 0.92 +0.05 33 120 348 +64
29JUN27 12.00 P 1.21 1.23 1.21 1.18 +0.07 33 60 837 +60
29JUN27 12.50 P 1.52 1.52 1.50 1.46 +0.08 34 40 560 0
29JUN27 13.00 P 0.00 0.00 0.00 1.77 +0.08 34 0 1,001 0
29JUN27 13.50 P 0.00 0.00 0.00 2.12 +0.10 35 0 690 0
29JUN27 14.00 P 0.00 0.00 0.00 2.47 +0.10 35 0 1,305 0
29JUN27 14.50 P 0.00 0.00 0.00 2.86 +0.11 36 0 858 0
29JUN27 15.00 P 0.00 0.00 0.00 3.23 +0.08 36 0 126 0
29JUN27 15.50 P 0.00 0.00 0.00 3.66 +0.09 37 0 180 0
29JUN27 16.00 P 0.00 0.00 0.00 4.05 +0.06 37 0 105 0
29JUN27 16.50 P 0.00 0.00 0.00 4.50 +0.06 37 0 600 0
29JUN27 17.00 P 0.00 0.00 0.00 4.94 +0.07 38 0 150 0
29JUN27 17.50 P 0.00 0.00 0.00 5.38 +0.06 38 0 34 0
29JUN27 18.00 P 0.00 0.00 0.00 5.84 +0.07 38 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 6.29 +0.07 38 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.75 +0.06 37 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 7.22 +0.07 37 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.69 +0.07 0 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 8.68 +0.11 0 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 9.68 +0.16 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 10.68 +0.15 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 11.68 +0.14 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 12.68 +0.17 0 0 0 0
29SEP27 8.50 P 0.30 0.32 0.30 0.22 - 34 10 10 -
29SEP27 8.75 P 0.00 0.00 0.00 0.26 +0.09 34 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.31 +0.10 34 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.37 +0.11 34 0 40 0
29SEP27 9.50 P 0.00 0.00 0.00 0.43 +0.11 34 0 30 0
29SEP27 9.75 P 0.00 0.00 0.00 0.50 +0.12 34 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.57 +0.11 34 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.75 +0.12 34 10 60 0
29SEP27 11.00 P 0.00 0.00 0.00 0.94 +0.12 34 0 32 0
29SEP27 11.50 P 0.00 0.00 0.00 1.16 +0.10 34 0 43 0
29SEP27 12.00 P 1.63 1.63 1.63 1.42 +0.10 35 2 632 +2
29SEP27 12.50 P 1.91 1.91 1.91 1.69 +0.09 35 30 60 +30
29SEP27 13.00 P 0.00 0.00 0.00 1.99 +0.07 35 0 245 0
29SEP27 13.50 P 0.00 0.00 0.00 2.33 +0.08 36 0 30 0
29SEP27 14.00 P 0.00 0.00 0.00 2.69 +0.08 36 0 270 0
29SEP27 14.50 P 0.00 0.00 0.00 3.07 +0.09 37 0 4 0
29SEP27 15.00 P 0.00 0.00 0.00 3.46 +0.08 37 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 3.87 +0.09 38 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 4.30 +0.10 39 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 4.73 +0.10 40 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 5.18 +0.11 41 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 5.64 +0.12 42 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 6.10 +0.12 43 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 6.56 +0.11 43 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 7.03 +0.11 44 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 7.49 +0.09 45 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 7.95 +0.07 45 0 0 0
TOTAL PUT 4,082 102,394 +2,702
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SBI - 3SBIO CLOSING PRICE HK$ 16.030
18SEP26 10.50 C 0.00 0.00 0.00 5.53 -0.19 0 0 0 0
18SEP26 10.75 C 0.00 0.00 0.00 5.28 -0.19 0 0 0 0
18SEP26 11.00 C 0.00 0.00 0.00 5.03 -0.19 0 0 0 0
18SEP26 11.25 C 0.00 0.00 0.00 4.78 -0.19 0 0 0 0
18SEP26 11.50 C 0.00 0.00 0.00 4.53 -0.19 0 0 0 0
18SEP26 11.75 C 0.00 0.00 0.00 4.28 -0.19 0 0 0 0
18SEP26 12.00 C 0.00 0.00 0.00 4.03 -0.19 0 0 0 0
18SEP26 12.25 C 0.00 0.00 0.00 3.78 -0.19 0 0 0 0
18SEP26 12.50 C 0.00 0.00 0.00 3.53 -0.19 0 0 0 0
18SEP26 12.75 C 0.00 0.00 0.00 3.28 -0.19 0 0 0 0
18SEP26 13.00 C 0.00 0.00 0.00 3.03 -0.19 0 0 0 0
18SEP26 13.25 C 0.00 0.00 0.00 2.78 -0.19 0 0 0 0
18SEP26 13.50 C 0.00 0.00 0.00 2.53 -0.19 0 0 0 0
18SEP26 13.75 C 0.00 0.00 0.00 2.28 -0.20 0 0 0 0
18SEP26 14.00 C 0.00 0.00 0.00 2.03 -0.20 0 0 0 0
18SEP26 14.25 C 0.00 0.00 0.00 1.79 -0.19 63 0 0 0
18SEP26 14.50 C 0.00 0.00 0.00 1.54 -0.20 55 0 0 0
18SEP26 14.75 C 0.00 0.00 0.00 1.30 -0.20 56 0 0 0
18SEP26 15.00 C 0.00 0.00 0.00 1.07 -0.20 56 0 0 0
18SEP26 15.25 C 0.00 0.00 0.00 0.83 -0.20 49 0 0 0
18SEP26 15.50 C 0.00 0.00 0.00 0.64 -0.19 52 0 0 0
18SEP26 15.75 C 0.00 0.00 0.00 0.48 -0.18 55 0 0 0
18SEP26 16.00 C 0.39 0.39 0.39 0.34 -0.17 55 1 1 +1
18SEP26 16.25 C 0.00 0.00 0.00 0.23 -0.15 55 0 0 0
18SEP26 16.50 C 0.00 0.00 0.00 0.16 -0.12 58 0 0 0
18SEP26 16.75 C 0.00 0.00 0.00 0.10 -0.09 58 0 0 0
18SEP26 17.00 C 0.00 0.00 0.00 0.06 -0.08 58 0 4 0
18SEP26 17.25 C 0.00 0.00 0.00 0.04 -0.06 61 0 0 0
18SEP26 17.50 C 0.00 0.00 0.00 0.02 -0.04 59 0 0 0
18SEP26 17.75 C 0.00 0.00 0.00 0.01 -0.03 59 0 0 0
18SEP26 18.00 C 0.00 0.00 0.00 0.01 -0.02 65 0 0 0
18SEP26 18.25 C 0.00 0.00 0.00 0.01 -0.01 72 0 0 0
18SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
18SEP26 18.75 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
18SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
18SEP26 19.25 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
18SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
18SEP26 19.75 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
18SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
18SEP26 20.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
18SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
18SEP26 21.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
18SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
18SEP26 22.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
18SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
25SEP26 10.50 C 0.00 0.00 0.00 5.54 -0.19 90 0 0 0
25SEP26 10.75 C 0.00 0.00 0.00 5.29 -0.19 84 0 0 0
25SEP26 11.00 C 0.00 0.00 0.00 5.04 -0.19 78 0 0 0
25SEP26 11.25 C 0.00 0.00 0.00 4.79 -0.19 72 0 0 0
25SEP26 11.50 C 0.00 0.00 0.00 4.54 -0.19 66 0 0 0
25SEP26 11.75 C 0.00 0.00 0.00 4.29 -0.19 59 0 0 0
25SEP26 12.00 C 0.00 0.00 0.00 4.04 -0.19 50 0 0 0
25SEP26 12.25 C 0.00 0.00 0.00 3.79 -0.19 0 0 0 0
25SEP26 12.50 C 0.00 0.00 0.00 3.54 -0.19 0 0 0 0
25SEP26 12.75 C 0.00 0.00 0.00 3.29 -0.19 0 0 0 0
25SEP26 13.00 C 0.00 0.00 0.00 3.04 -0.20 0 0 0 0
25SEP26 13.25 C 0.00 0.00 0.00 2.80 -0.19 55 0 0 0
25SEP26 13.50 C 0.00 0.00 0.00 2.55 -0.20 50 0 0 0
25SEP26 13.75 C 0.00 0.00 0.00 2.31 -0.20 52 0 0 0
25SEP26 14.00 C 0.00 0.00 0.00 2.08 -0.19 54 0 0 0
25SEP26 14.25 C 0.00 0.00 0.00 1.85 -0.19 54 0 0 0
25SEP26 14.50 C 0.00 0.00 0.00 1.62 -0.20 52 0 0 0
25SEP26 14.75 C 0.00 0.00 0.00 1.41 -0.19 52 0 0 0
25SEP26 15.00 C 0.00 0.00 0.00 1.22 -0.18 53 0 0 0
25SEP26 15.25 C 0.00 0.00 0.00 1.01 -0.20 50 0 0 0
25SEP26 15.50 C 0.00 0.00 0.00 0.84 -0.17 50 0 0 0
25SEP26 15.75 C 0.00 0.00 0.00 0.70 -0.15 51 0 0 0
25SEP26 16.00 C 0.00 0.00 0.00 0.56 -0.15 50 0 0 0
25SEP26 16.25 C 0.00 0.00 0.00 0.46 -0.13 52 0 0 0
25SEP26 16.50 C 0.00 0.00 0.00 0.37 -0.11 53 0 0 0
25SEP26 16.75 C 0.00 0.00 0.00 0.29 -0.10 53 0 0 0
25SEP26 17.00 C 0.00 0.00 0.00 0.23 -0.08 54 0 0 0
25SEP26 17.25 C 0.00 0.00 0.00 0.17 -0.09 53 0 0 0
25SEP26 17.50 C 0.00 0.00 0.00 0.13 -0.07 53 0 0 0
25SEP26 17.75 C 0.14 0.14 0.11 0.10 -0.06 54 34 34 +34
25SEP26 18.00 C 0.00 0.00 0.00 0.07 -0.05 53 0 20 0
25SEP26 18.25 C 0.00 0.00 0.00 0.05 -0.04 53 0 0 0
25SEP26 18.50 C 0.00 0.00 0.00 0.04 -0.03 55 0 0 0
25SEP26 18.75 C 0.00 0.00 0.00 0.03 -0.02 55 0 0 0
25SEP26 19.00 C 0.00 0.00 0.00 0.02 -0.02 55 0 0 0
25SEP26 19.25 C 0.00 0.00 0.00 0.01 -0.02 52 0 0 0
25SEP26 19.50 C 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
25SEP26 19.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
25SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
25SEP26 20.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
25SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
25SEP26 21.50 C 0.00 0.00 0.00 0.01 - 78 0 0 -
25SEP26 22.00 C 0.00 0.00 0.00 0.01 - 83 0 0 -
25SEP26 22.50 C 0.00 0.00 0.00 0.01 - 88 0 0 -
29SEP26 11.00 C 0.00 0.00 0.00 5.04 -0.19 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.54 -0.19 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.04 -0.20 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.55 -0.19 55 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.06 -0.19 55 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.57 -0.19 50 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.11 -0.19 52 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.68 -0.18 52 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.29 -0.17 52 0 0 0
29SEP26 15.50 C 0.96 0.96 0.96 0.96 -0.14 52 1 0 -1
29SEP26 16.00 C 0.00 0.00 0.00 0.66 -0.12 50 0 12 0
29SEP26 16.50 C 0.00 0.00 0.00 0.45 -0.10 51 0 1 0
29SEP26 17.00 C 0.00 0.00 0.00 0.30 -0.09 52 0 6 0
29SEP26 17.50 C 0.00 0.00 0.00 0.19 -0.07 52 0 180 0
29SEP26 18.00 C 0.00 0.00 0.00 0.12 -0.04 53 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.07 -0.03 53 0 38 0
29SEP26 19.00 C 0.00 0.00 0.00 0.04 -0.02 53 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 -0.02 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.05 -0.18 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.57 -0.17 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.13 -0.13 52 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.67 -0.14 52 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.22 -0.14 51 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.81 -0.12 51 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.42 -0.17 51 0 15 0
29OCT26 14.50 C 0.00 0.00 0.00 2.07 -0.16 52 0 15 0
29OCT26 15.00 C 0.00 0.00 0.00 1.70 -0.14 50 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.41 -0.13 50 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.18 -0.11 51 0 15 0
29OCT26 16.50 C 0.00 0.00 0.00 0.97 -0.09 51 0 31 0
29OCT26 17.00 C 0.00 0.00 0.00 0.80 -0.06 52 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.65 -0.06 53 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.51 -0.08 52 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.40 -0.07 52 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.31 -0.06 52 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.24 -0.05 52 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.18 -0.05 52 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.11 -0.02 52 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.06 -0.02 52 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.04 -0.01 54 0 95 0
27NOV26 11.00 C 0.00 0.00 0.00 5.17 -0.12 53 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.71 -0.11 53 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.27 -0.12 53 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.83 -0.13 51 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.43 -0.13 52 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.05 -0.11 52 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.73 -0.12 53 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.36 -0.13 51 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.06 -0.20 51 0 12 0
27NOV26 15.50 C 0.00 0.00 0.00 1.80 -0.13 52 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.57 -0.11 52 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.36 -0.11 53 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 1.18 -0.10 53 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 1.03 -0.09 54 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.89 -0.08 54 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.75 -0.10 54 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.63 -0.09 54 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.53 -0.08 54 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.45 -0.07 54 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.31 -0.06 54 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.22 -0.04 54 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.15 -0.03 54 0 45 0
30DEC26 11.00 C 0.00 0.00 0.00 5.25 -0.17 50 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.82 -0.14 50 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.42 -0.11 52 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.02 -0.12 52 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.64 -0.12 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.28 -0.13 51 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.96 -0.11 52 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.70 -0.07 53 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.38 -0.11 52 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.13 -0.11 52 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 1.90 -0.09 53 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.67 -0.11 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.51 -0.08 53 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.35 -0.07 54 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.20 -0.07 54 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.06 -0.08 54 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.93 -0.09 54 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.82 -0.08 54 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.71 -0.08 54 0 30 0
30DEC26 21.00 C 0.00 0.00 0.00 0.54 -0.07 54 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.41 -0.05 54 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.31 -0.04 54 0 45 0
30MAR27 11.00 C 0.00 0.00 0.00 5.56 -0.25 50 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.16 -0.26 49 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.82 -0.24 51 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.47 -0.24 51 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.15 -0.09 51 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.84 -0.12 51 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.54 -0.14 51 0 0 0
30MAR27 14.50 C 3.31 3.31 3.31 3.29 -0.09 52 15 15 +15
30MAR27 15.00 C 0.00 0.00 0.00 3.04 -0.09 52 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.86 -0.03 53 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.62 -0.04 53 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.39 -0.08 53 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.24 -0.04 54 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.07 -0.04 54 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.91 -0.09 54 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.77 -0.08 54 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.62 -0.09 54 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.46 -0.12 54 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.36 -0.08 54 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.11 -0.11 53 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.93 -0.09 53 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.80 -0.06 54 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.97 -0.17 53 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.63 -0.15 53 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.29 -0.16 53 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.98 -0.15 53 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.68 -0.14 53 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.39 -0.14 53 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.12 -0.14 53 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.78 -0.22 51 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.55 -0.20 52 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.35 -0.08 52 0 760 0
29JUN27 16.00 C 0.00 0.00 0.00 3.14 -0.08 52 0 1,526 0
29JUN27 16.50 C 0.00 0.00 0.00 2.95 -0.08 53 0 763 0
29JUN27 17.00 C 0.00 0.00 0.00 2.79 -0.11 53 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.61 -0.12 53 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.45 -0.12 53 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.29 -0.13 53 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.17 -0.11 54 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.04 -0.10 54 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.92 -0.08 54 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.68 -0.08 54 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.47 -0.07 54 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.29 -0.06 54 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 6.21 -0.13 55 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 5.88 -0.12 55 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 5.58 -0.12 55 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 5.28 -0.11 55 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 5.01 -0.10 55 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 4.75 -0.09 55 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 4.49 -0.09 55 0 15 0
29SEP27 14.50 C 0.00 0.00 0.00 4.26 -0.07 55 0 15 0
29SEP27 15.00 C 0.00 0.00 0.00 4.03 -0.08 55 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.70 -0.18 53 0 15 0
29SEP27 16.00 C 0.00 0.00 0.00 3.61 -0.06 55 0 12 0
29SEP27 16.50 C 0.00 0.00 0.00 3.42 -0.06 55 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.24 -0.11 55 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.06 -0.05 55 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.90 -0.13 55 0 15 0
29SEP27 18.50 C 0.00 0.00 0.00 2.75 -0.13 55 0 15 0
29SEP27 19.00 C 0.00 0.00 0.00 2.61 -0.12 55 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 2.46 -0.11 55 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 2.32 -0.04 54 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 2.10 -0.03 55 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.90 0.00 55 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.70 -0.01 55 0 0 0
TOTAL CALL 51 3,780 +49
18SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
18SEP26 10.75 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
18SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
18SEP26 11.25 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
18SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
18SEP26 11.75 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
18SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
18SEP26 12.25 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
18SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
18SEP26 12.75 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
18SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
18SEP26 13.25 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
18SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
18SEP26 13.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
18SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
18SEP26 14.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
18SEP26 14.50 P 0.00 0.00 0.00 0.01 -0.01 59 0 31 0
18SEP26 14.75 P 0.00 0.00 0.00 0.02 -0.01 58 0 30 0
18SEP26 15.00 P 0.00 0.00 0.00 0.04 -0.01 58 0 15 0
18SEP26 15.25 P 0.00 0.00 0.00 0.08 -0.01 59 0 0 0
18SEP26 15.50 P 0.00 0.00 0.00 0.13 -0.01 57 0 0 0
18SEP26 15.75 P 0.00 0.00 0.00 0.22 +0.01 59 0 0 0
18SEP26 16.00 P 0.00 0.00 0.00 0.33 +0.02 59 0 0 0
18SEP26 16.25 P 0.00 0.00 0.00 0.47 +0.04 60 0 0 0
18SEP26 16.50 P 0.00 0.00 0.00 0.64 +0.06 61 0 0 0
18SEP26 16.75 P 0.00 0.00 0.00 0.84 +0.09 63 0 0 0
18SEP26 17.00 P 0.00 0.00 0.00 1.02 +0.08 56 0 0 0
18SEP26 17.25 P 0.00 0.00 0.00 1.25 +0.13 58 0 0 0
18SEP26 17.50 P 0.00 0.00 0.00 1.48 +0.15 54 0 0 0
18SEP26 17.75 P 0.00 0.00 0.00 1.73 +0.17 61 0 0 0
18SEP26 18.00 P 0.00 0.00 0.00 1.97 +0.17 0 0 0 0
18SEP26 18.25 P 0.00 0.00 0.00 2.22 +0.18 0 0 0 0
18SEP26 18.50 P 0.00 0.00 0.00 2.47 +0.19 0 0 0 0
18SEP26 18.75 P 0.00 0.00 0.00 2.72 +0.19 0 0 0 0
18SEP26 19.00 P 0.00 0.00 0.00 2.97 +0.19 0 0 0 0
18SEP26 19.25 P 0.00 0.00 0.00 3.22 +0.19 0 0 0 0
18SEP26 19.50 P 0.00 0.00 0.00 3.47 +0.19 0 0 0 0
18SEP26 19.75 P 0.00 0.00 0.00 3.72 +0.19 0 0 0 0
18SEP26 20.00 P 0.00 0.00 0.00 3.97 +0.19 0 0 0 0
18SEP26 20.50 P 0.00 0.00 0.00 4.47 +0.19 0 0 0 0
18SEP26 21.00 P 0.00 0.00 0.00 4.97 +0.19 0 0 0 0
18SEP26 21.50 P 0.00 0.00 0.00 5.47 +0.19 0 0 0 0
18SEP26 22.00 P 0.00 0.00 0.00 5.97 +0.19 0 0 0 0
18SEP26 22.50 P 0.00 0.00 0.00 6.47 +0.19 0 0 0 0
18SEP26 23.00 P 0.00 0.00 0.00 6.97 +0.19 0 0 0 0
25SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
25SEP26 10.75 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
25SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
25SEP26 11.25 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
25SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
25SEP26 11.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
25SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
25SEP26 12.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
25SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
25SEP26 12.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
25SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
25SEP26 13.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
25SEP26 13.50 P 0.00 0.00 0.00 0.02 0.00 58 0 0 0
25SEP26 13.75 P 0.00 0.00 0.00 0.03 0.00 57 0 0 0
25SEP26 14.00 P 0.00 0.00 0.00 0.04 0.00 54 0 0 0
25SEP26 14.25 P 0.00 0.00 0.00 0.06 0.00 54 0 0 0
25SEP26 14.50 P 0.00 0.00 0.00 0.09 0.00 54 0 0 0
25SEP26 14.75 P 0.00 0.00 0.00 0.13 +0.01 54 0 0 0
25SEP26 15.00 P 0.00 0.00 0.00 0.18 +0.01 53 0 0 0
25SEP26 15.25 P 0.24 0.24 0.24 0.25 +0.01 54 1 1 +1
25SEP26 15.50 P 0.30 0.30 0.30 0.33 +0.02 53 15 25 +15
25SEP26 15.75 P 0.41 0.41 0.41 0.43 +0.02 53 32 32 +32
25SEP26 16.00 P 0.00 0.00 0.00 0.55 +0.03 54 0 0 0
25SEP26 16.25 P 0.00 0.00 0.00 0.69 +0.05 54 0 0 0
25SEP26 16.50 P 0.00 0.00 0.00 0.85 +0.07 55 0 0 0
25SEP26 16.75 P 0.00 0.00 0.00 1.03 +0.09 56 0 0 0
25SEP26 17.00 P 0.00 0.00 0.00 1.18 +0.06 53 0 0 0
25SEP26 17.25 P 0.00 0.00 0.00 1.37 +0.10 52 0 0 0
25SEP26 17.50 P 0.00 0.00 0.00 1.58 +0.12 52 0 0 0
25SEP26 17.75 P 0.00 0.00 0.00 1.80 +0.13 52 0 0 0
25SEP26 18.00 P 0.00 0.00 0.00 2.03 +0.15 53 0 0 0
25SEP26 18.25 P 0.00 0.00 0.00 2.26 +0.16 53 0 0 0
25SEP26 18.50 P 0.00 0.00 0.00 2.49 +0.16 51 0 0 0
25SEP26 18.75 P 0.00 0.00 0.00 2.73 +0.16 50 0 0 0
25SEP26 19.00 P 0.00 0.00 0.00 3.00 +0.11 63 0 0 0
25SEP26 19.25 P 0.00 0.00 0.00 3.25 +0.13 66 0 0 0
25SEP26 19.50 P 0.00 0.00 0.00 3.49 +0.13 66 0 0 0
25SEP26 19.75 P 0.00 0.00 0.00 3.79 +0.18 86 0 0 0
25SEP26 20.00 P 0.00 0.00 0.00 4.00 +0.16 77 0 0 0
25SEP26 20.50 P 0.00 0.00 0.00 4.47 +0.12 0 0 0 0
25SEP26 21.00 P 0.00 0.00 0.00 4.97 +0.19 0 0 0 0
25SEP26 21.50 P 0.00 0.00 0.00 5.47 - 0 0 0 -
25SEP26 22.00 P 0.00 0.00 0.00 5.97 - 0 0 0 -
25SEP26 22.50 P 0.00 0.00 0.00 6.47 - 0 0 0 -
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.03 0.00 52 0 100 0
29SEP26 14.00 P 0.00 0.00 0.00 0.06 0.00 51 0 2 0
29SEP26 14.50 P 0.14 0.14 0.14 0.14 +0.03 53 60 135 +60
29SEP26 15.00 P 0.00 0.00 0.00 0.25 +0.03 53 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.41 +0.03 52 0 27 0
29SEP26 16.00 P 0.00 0.00 0.00 0.65 +0.06 53 0 4 0
29SEP26 16.50 P 0.00 0.00 0.00 0.94 +0.09 54 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.25 +0.10 51 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.64 +0.12 51 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.07 +0.15 52 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.52 +0.16 52 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.00 +0.11 54 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.54 +0.14 70 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.03 +0.13 74 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.97 +0.08 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.97 +0.19 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.97 +0.19 0 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.03 0.00 52 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.06 0.00 53 0 40 0
29OCT26 12.50 P 0.00 0.00 0.00 0.10 +0.01 52 0 510 0
29OCT26 13.00 P 0.00 0.00 0.00 0.16 +0.01 52 0 33 0
29OCT26 13.50 P 0.00 0.00 0.00 0.24 +0.02 52 0 15 0
29OCT26 14.00 P 0.00 0.00 0.00 0.34 +0.01 51 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.49 +0.03 52 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.67 +0.04 52 0 1 0
29OCT26 15.50 P 0.00 0.00 0.00 0.88 +0.06 52 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 1.11 +0.03 52 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 1.40 +0.04 52 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 1.75 +0.09 54 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 2.10 +0.10 54 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 2.48 +0.18 55 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 2.86 +0.10 55 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.28 +0.10 55 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.71 +0.10 56 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.16 +0.09 56 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.07 +0.12 56 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.03 +0.12 59 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.99 +0.11 58 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.08 0.00 54 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.12 0.00 54 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.18 0.00 54 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.26 +0.02 54 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.36 +0.03 54 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.47 +0.03 53 0 5 0
27NOV26 14.00 P 0.59 0.59 0.59 0.62 +0.04 53 4 14 +4
27NOV26 14.50 P 0.00 0.00 0.00 0.79 +0.05 53 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.99 +0.05 53 0 30 0
27NOV26 15.50 P 0.00 0.00 0.00 1.21 +0.04 53 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 1.48 +0.06 54 0 45 0
27NOV26 16.50 P 0.00 0.00 0.00 1.78 +0.08 54 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 2.10 +0.07 55 0 45 0
27NOV26 17.50 P 0.00 0.00 0.00 2.44 +0.06 55 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 2.80 +0.07 56 0 15 0
27NOV26 18.50 P 0.00 0.00 0.00 3.18 +0.08 56 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.57 +0.08 56 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.98 +0.09 57 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.40 +0.10 57 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.27 +0.09 58 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.17 +0.09 59 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.10 +0.10 59 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.17 +0.01 54 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.23 0.00 53 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.30 +0.01 53 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 0.43 +0.04 54 0 5 0
30DEC26 13.00 P 0.00 0.00 0.00 0.55 +0.03 53 0 6 0
30DEC26 13.50 P 0.00 0.00 0.00 0.69 +0.03 53 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.85 +0.03 53 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.04 +0.03 53 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.24 +0.03 52 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.52 +0.07 54 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.78 +0.07 54 0 9 0
30DEC26 16.50 P 0.00 0.00 0.00 2.07 +0.08 54 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.39 +0.08 55 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.70 +0.06 54 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.07 +0.06 55 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.42 +0.05 55 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.81 +0.07 55 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.20 +0.07 56 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.61 +0.08 56 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.45 +0.08 57 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.34 +0.10 58 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.22 +0.08 57 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.42 +0.01 53 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.53 +0.01 53 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.66 +0.03 53 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.84 +0.07 54 0 6 0
30MAR27 13.00 P 0.00 0.00 0.00 1.00 +0.03 53 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.18 +0.04 53 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.38 +0.05 53 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.60 +0.05 53 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.84 +0.06 53 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.10 +0.06 53 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.37 +0.06 54 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.67 +0.07 54 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.96 +0.06 53 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.29 +0.06 54 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.64 +0.08 54 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.97 +0.05 54 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.34 +0.06 54 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.71 +0.05 54 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.10 +0.06 55 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.90 +0.05 55 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.73 +0.08 56 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.59 +0.24 56 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.69 +0.03 53 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.84 +0.04 53 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.97 +0.02 53 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.14 +0.02 52 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.33 0.00 52 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.54 +0.01 53 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 1.76 +0.02 53 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 2.00 +0.03 53 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.26 +0.04 53 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.53 +0.05 53 0 1,440 0
29JUN27 16.00 P 0.00 0.00 0.00 2.82 +0.06 53 0 1,523 0
29JUN27 16.50 P 0.00 0.00 0.00 3.13 +0.07 54 0 1,060 0
29JUN27 17.00 P 0.00 0.00 0.00 3.44 +0.07 54 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.76 +0.05 54 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.10 +0.06 54 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.43 +0.06 54 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.82 +0.09 55 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.17 +0.07 55 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.54 +0.19 55 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.32 +0.22 55 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.14 +0.26 56 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.83 +0.14 53 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 1.04 +0.07 55 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 1.21 +0.04 55 0 19 0
29SEP27 12.00 P 0.00 0.00 0.00 1.40 +0.08 55 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 1.56 +0.01 54 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.77 +0.04 54 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.99 +0.05 54 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 2.21 +0.03 53 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 2.47 +0.05 53 0 25 0
29SEP27 15.00 P 0.00 0.00 0.00 2.81 +0.13 55 0 9 0
29SEP27 15.50 P 0.00 0.00 0.00 3.08 +0.12 55 0 10 0
29SEP27 16.00 P 0.00 0.00 0.00 3.37 +0.13 55 0 15 0
29SEP27 16.50 P 0.00 0.00 0.00 3.68 +0.14 55 0 15 0
29SEP27 17.00 P 0.00 0.00 0.00 4.00 +0.15 55 0 15 0
29SEP27 17.50 P 4.24 4.24 4.24 4.29 +0.14 55 15 15 +15
29SEP27 18.00 P 0.00 0.00 0.00 4.66 +0.19 55 0 15 0
29SEP27 18.50 P 0.00 0.00 0.00 5.02 +0.21 55 0 15 0
29SEP27 19.00 P 0.00 0.00 0.00 5.31 +0.16 55 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 5.65 +0.15 55 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 6.02 +0.17 55 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 6.76 +0.17 55 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 7.52 +0.18 55 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 8.32 +0.18 55 0 0 0
TOTAL PUT 127 5,416 +127
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$ 5.420
29SEP26 3.40 C 0.00 0.00 0.00 2.04 -0.05 133 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.94 -0.05 125 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.84 -0.05 118 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.74 -0.05 111 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.64 -0.05 104 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.54 -0.04 98 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.44 -0.05 91 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.34 -0.05 85 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.24 -0.05 79 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.14 -0.05 73 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.04 -0.05 66 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.94 -0.05 60 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.84 -0.06 55 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.75 -0.05 55 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.65 -0.05 49 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.56 -0.05 48 0 163 0
29SEP26 5.00 C 0.00 0.00 0.00 0.48 -0.05 48 0 163 0
29SEP26 5.25 C 0.32 0.32 0.32 0.28 -0.04 42 2 164 -2
29SEP26 5.50 C 0.00 0.00 0.00 0.14 -0.05 40 0 193 0
29SEP26 5.75 C 0.11 0.11 0.10 0.07 -0.04 43 6 706 -6
29SEP26 6.00 C 0.05 0.07 0.05 0.03 -0.02 44 96 1,083 +47
29SEP26 6.25 C 0.03 0.03 0.03 0.01 -0.01 43 4 248 +4
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 52 0 166 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 61 0 220 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 69 0 563 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 77 0 376 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 84 0 464 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 91 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 97 0 176 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 116 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 121 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 126 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 160 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 183 0 1 0
29OCT26 3.50 C 0.00 0.00 0.00 1.95 -0.04 72 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.85 -0.05 68 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.75 -0.05 63 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.66 -0.04 66 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.56 -0.04 61 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.46 -0.04 57 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.36 -0.05 53 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.27 -0.04 54 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.17 -0.04 50 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.08 -0.04 49 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.99 -0.04 48 0 30 0
29OCT26 4.60 C 0.00 0.00 0.00 0.90 -0.04 46 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.81 -0.04 44 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.73 -0.04 44 0 53 0
29OCT26 4.90 C 0.00 0.00 0.00 0.66 -0.03 45 0 214 0
29OCT26 5.00 C 0.00 0.00 0.00 0.59 -0.04 45 0 30 0
29OCT26 5.25 C 0.00 0.00 0.00 0.41 -0.06 41 0 109 0
29OCT26 5.50 C 0.00 0.00 0.00 0.31 -0.03 44 0 259 0
29OCT26 5.75 C 0.00 0.00 0.00 0.21 -0.03 44 0 88 0
29OCT26 6.00 C 0.00 0.00 0.00 0.14 -0.02 44 0 136 0
29OCT26 6.25 C 0.00 0.00 0.00 0.09 -0.02 44 0 200 0
29OCT26 6.50 C 0.00 0.00 0.00 0.06 -0.01 45 0 117 0
29OCT26 6.75 C 0.00 0.00 0.00 0.04 -0.01 46 0 72 0
29OCT26 7.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 29 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 -0.01 43 0 90 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 78 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 54 0 6 0
27NOV26 3.90 C 0.00 0.00 0.00 1.58 -0.04 52 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 1.49 -0.04 52 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 1.40 -0.04 51 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 1.31 -0.04 50 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.22 -0.04 48 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.13 -0.05 47 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.05 -0.03 47 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.97 -0.03 46 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.89 -0.04 45 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.82 -0.04 46 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.76 -0.03 47 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.68 -0.04 45 0 6 0
27NOV26 5.25 C 0.00 0.00 0.00 0.53 -0.04 44 0 151 0
27NOV26 5.50 C 0.00 0.00 0.00 0.41 -0.04 44 0 104 0
27NOV26 5.75 C 0.00 0.00 0.00 0.31 -0.04 44 0 60 0
27NOV26 6.00 C 0.00 0.00 0.00 0.23 -0.04 44 0 42 0
27NOV26 6.25 C 0.00 0.00 0.00 0.17 -0.03 44 0 68 0
27NOV26 6.50 C 0.00 0.00 0.00 0.12 -0.03 44 0 123 0
27NOV26 6.75 C 0.00 0.00 0.00 0.09 -0.02 45 0 97 0
27NOV26 7.00 C 0.00 0.00 0.00 0.06 -0.02 44 0 33 0
27NOV26 7.25 C 0.00 0.00 0.00 0.05 -0.01 46 0 36 0
27NOV26 7.50 C 0.00 0.00 0.00 0.03 -0.01 44 0 52 0
27NOV26 7.75 C 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 2.09 -0.04 59 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 2.00 -0.03 58 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.90 -0.04 55 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.80 -0.06 52 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.71 -0.05 51 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.63 -0.03 53 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.53 -0.04 49 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.45 -0.04 50 0 2 0
30DEC26 4.20 C 0.00 0.00 0.00 1.36 -0.04 48 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.27 -0.04 47 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.21 -0.03 49 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 1.13 -0.02 48 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 1.05 -0.03 47 0 100 0
30DEC26 4.70 C 0.00 0.00 0.00 0.98 -0.03 47 0 119 0
30DEC26 4.80 C 0.00 0.00 0.00 0.91 -0.03 47 0 348 0
30DEC26 4.90 C 0.00 0.00 0.00 0.84 -0.02 46 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.77 -0.04 45 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.63 -0.03 45 0 51 0
30DEC26 5.50 C 0.54 0.54 0.54 0.50 -0.04 44 30 270 -30
30DEC26 5.75 C 0.00 0.00 0.00 0.40 -0.04 44 0 119 0
30DEC26 6.00 C 0.00 0.00 0.00 0.32 -0.03 44 0 38 0
30DEC26 6.25 C 0.00 0.00 0.00 0.25 -0.03 44 0 65 0
30DEC26 6.50 C 0.00 0.00 0.00 0.19 -0.03 44 0 147 0
30DEC26 6.75 C 0.00 0.00 0.00 0.15 -0.02 44 0 78 0
30DEC26 7.00 C 0.00 0.00 0.00 0.12 -0.01 45 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.09 0.00 44 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.07 -0.01 45 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.05 -0.01 44 0 14 0
30DEC26 8.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 43 0
30DEC26 8.25 C 0.00 0.00 0.00 0.03 -0.01 45 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 -0.01 41 0 1 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 45 0 7 0
30MAR27 3.40 C 0.00 0.00 0.00 2.17 -0.03 54 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 2.08 -0.03 53 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.99 -0.04 52 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.91 -0.03 52 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.82 -0.03 50 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.74 -0.03 50 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.66 -0.03 49 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.58 -0.03 49 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.50 -0.03 48 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.42 -0.03 47 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.35 -0.03 47 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 1.28 -0.03 46 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.21 -0.02 46 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.15 -0.01 46 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.08 -0.02 45 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 1.00 -0.05 44 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.95 -0.04 44 0 60 0
30MAR27 5.25 C 0.00 0.00 0.00 0.81 -0.04 43 0 32 0
30MAR27 5.50 C 0.00 0.00 0.00 0.71 -0.02 44 0 90 0
30MAR27 5.75 C 0.00 0.00 0.00 0.60 -0.03 44 0 45 0
30MAR27 6.00 C 0.00 0.00 0.00 0.52 -0.02 44 0 19 0
30MAR27 6.25 C 0.00 0.00 0.00 0.44 -0.02 44 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.37 -0.02 44 0 51 0
30MAR27 6.75 C 0.00 0.00 0.00 0.31 -0.02 44 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.26 -0.01 44 0 435 0
30MAR27 7.25 C 0.00 0.00 0.00 0.22 -0.01 44 0 279 0
30MAR27 7.50 C 0.00 0.00 0.00 0.19 -0.01 44 0 630 0
30MAR27 7.75 C 0.00 0.00 0.00 0.16 0.00 44 0 200 0
30MAR27 8.00 C 0.00 0.00 0.00 0.13 -0.01 44 0 7 0
30MAR27 8.25 C 0.00 0.00 0.00 0.11 -0.01 44 0 2 0
30MAR27 8.50 C 0.00 0.00 0.00 0.09 -0.01 44 0 3 0
29JUN27 3.40 C 0.00 0.00 0.00 2.23 -0.04 51 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 2.15 -0.04 50 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 2.07 -0.03 50 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.99 -0.03 49 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.91 -0.03 49 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.83 -0.03 48 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.75 -0.03 47 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.68 -0.03 47 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.61 -0.03 47 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.54 -0.02 47 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.47 -0.03 46 0 2 0
29JUN27 4.50 C 0.00 0.00 0.00 1.40 -0.03 45 0 1 0
29JUN27 4.60 C 0.00 0.00 0.00 1.34 -0.02 46 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.28 -0.02 45 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.22 -0.02 45 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.16 -0.03 45 0 2 0
29JUN27 5.00 C 0.00 0.00 0.00 1.10 -0.03 44 0 2 0
29JUN27 5.25 C 0.00 0.00 0.00 0.98 -0.02 44 0 53 0
29JUN27 5.50 C 0.00 0.00 0.00 0.86 +0.01 44 0 8 0
29JUN27 5.75 C 0.00 0.00 0.00 0.76 -0.02 44 0 3 0
29JUN27 6.00 C 0.00 0.00 0.00 0.65 -0.01 43 0 10 0
29JUN27 6.25 C 0.00 0.00 0.00 0.58 -0.02 43 0 10 0
29JUN27 6.50 C 0.00 0.00 0.00 0.50 -0.01 43 0 8 0
29JUN27 6.75 C 0.00 0.00 0.00 0.45 -0.01 44 0 1 0
29JUN27 7.00 C 0.00 0.00 0.00 0.39 -0.01 43 0 18 0
29JUN27 7.25 C 0.00 0.00 0.00 0.35 0.00 44 0 13 0
29JUN27 7.50 C 0.00 0.00 0.00 0.30 -0.01 43 0 151 0
29JUN27 7.75 C 0.00 0.00 0.00 0.27 0.00 44 0 55 0
29JUN27 8.00 C 0.00 0.00 0.00 0.23 0.00 44 0 46 0
29SEP27 4.20 C 0.00 0.00 0.00 1.68 -0.03 45 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.61 -0.03 44 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.55 -0.03 45 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.49 -0.02 45 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.43 -0.02 44 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.37 -0.02 44 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.31 -0.03 44 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.24 -0.04 43 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.21 -0.02 44 0 2 0
29SEP27 5.25 C 0.00 0.00 0.00 1.07 -0.04 43 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.96 -0.04 42 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.87 -0.03 43 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.78 -0.03 43 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.70 -0.03 43 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.63 -0.03 43 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.57 -0.03 43 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.52 -0.02 44 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.47 -0.02 44 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.42 -0.02 44 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.37 -0.01 43 0 1 0
29SEP27 8.00 C 0.00 0.00 0.00 0.34 -0.01 44 0 1 0
TOTAL CALL 138 11,039 +13
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 115 0 31 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 109 0 110 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 96 0 45 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 90 0 6 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 85 0 60 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 79 0 101 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 73 0 67 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 67 0 57 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 61 0 89 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 56 0 44 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 50 0 289 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 45 0 74 0
29SEP26 4.80 P 0.02 0.02 0.02 0.02 0.00 46 2 320 -2
29SEP26 4.90 P 0.00 0.00 0.00 0.03 0.00 45 0 233 0
29SEP26 5.00 P 0.00 0.00 0.00 0.04 -0.01 43 0 1,260 0
29SEP26 5.25 P 0.10 0.10 0.10 0.11 +0.01 44 4 205 -2
29SEP26 5.50 P 0.22 0.22 0.22 0.22 0.00 42 2 383 -2
29SEP26 5.75 P 0.38 0.38 0.38 0.40 +0.02 45 4 624 -4
29SEP26 6.00 P 0.00 0.00 0.00 0.61 +0.03 46 0 548 0
29SEP26 6.25 P 0.00 0.00 0.00 0.85 +0.04 53 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 1.09 +0.04 56 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.33 +0.04 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.58 +0.05 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 1.83 +0.05 0 0 17 0
29SEP26 7.50 P 0.00 0.00 0.00 2.08 +0.05 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.33 +0.05 0 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 2.58 +0.05 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.83 +0.05 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.08 +0.05 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.33 +0.05 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.58 +0.05 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.83 +0.05 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.08 +0.05 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.33 +0.05 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.58 +0.05 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 5.08 +0.05 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.58 +0.05 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.08 +0.05 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.58 +0.05 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.08 +0.05 0 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 62 0 3 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 54 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 48 0 69 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 44 0 41 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29OCT26 4.30 P 0.00 0.00 0.00 0.02 0.00 44 0 105 0
29OCT26 4.40 P 0.00 0.00 0.00 0.03 0.00 44 0 55 0
29OCT26 4.50 P 0.00 0.00 0.00 0.04 0.00 44 0 49 0
29OCT26 4.60 P 0.00 0.00 0.00 0.05 0.00 43 0 79 0
29OCT26 4.70 P 0.00 0.00 0.00 0.07 0.00 44 0 54 0
29OCT26 4.80 P 0.00 0.00 0.00 0.09 +0.01 43 0 185 0
29OCT26 4.90 P 0.00 0.00 0.00 0.11 0.00 42 0 79 0
29OCT26 5.00 P 0.00 0.00 0.00 0.14 +0.01 43 0 161 0
29OCT26 5.25 P 0.00 0.00 0.00 0.24 +0.02 44 0 153 0
29OCT26 5.50 P 0.00 0.00 0.00 0.36 +0.02 43 0 105 0
29OCT26 5.75 P 0.00 0.00 0.00 0.52 +0.02 44 0 100 0
29OCT26 6.00 P 0.00 0.00 0.00 0.70 +0.03 44 0 30 0
29OCT26 6.25 P 0.00 0.00 0.00 0.91 +0.03 45 0 30 0
29OCT26 6.50 P 0.00 0.00 0.00 1.12 +0.02 44 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.35 +0.03 44 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.59 +0.03 45 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.83 +0.03 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.08 +0.04 0 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.33 +0.05 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.58 +0.05 0 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.02 0.00 45 0 1 0
27NOV26 4.00 P 0.00 0.00 0.00 0.03 0.00 46 0 6 0
27NOV26 4.10 P 0.00 0.00 0.00 0.04 0.00 47 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.05 0.00 46 0 20 0
27NOV26 4.30 P 0.00 0.00 0.00 0.06 0.00 45 0 8 0
27NOV26 4.40 P 0.00 0.00 0.00 0.07 0.00 44 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.09 0.00 44 0 9 0
27NOV26 4.60 P 0.00 0.00 0.00 0.11 0.00 44 0 19 0
27NOV26 4.70 P 0.00 0.00 0.00 0.13 0.00 44 0 38 0
27NOV26 4.80 P 0.00 0.00 0.00 0.16 +0.01 44 0 28 0
27NOV26 4.90 P 0.00 0.00 0.00 0.19 +0.01 44 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.23 +0.01 45 0 44 0
27NOV26 5.25 P 0.00 0.00 0.00 0.32 +0.01 43 0 380 0
27NOV26 5.50 P 0.00 0.00 0.00 0.45 +0.01 43 0 211 0
27NOV26 5.75 P 0.00 0.00 0.00 0.61 +0.02 44 0 4 0
27NOV26 6.00 P 0.00 0.00 0.00 0.78 +0.03 44 0 12 0
27NOV26 6.25 P 0.00 0.00 0.00 0.96 +0.02 43 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.16 +0.01 42 0 15 0
27NOV26 6.75 P 0.00 0.00 0.00 1.40 +0.04 46 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.62 +0.04 45 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.85 +0.04 44 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.09 +0.04 45 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.33 +0.04 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.58 +0.04 0 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.03 0.00 44 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 0.04 0.00 44 0 1 0
30DEC26 4.00 P 0.00 0.00 0.00 0.05 0.00 44 0 25 0
30DEC26 4.10 P 0.00 0.00 0.00 0.07 +0.01 45 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 0.08 0.00 44 0 66 0
30DEC26 4.30 P 0.00 0.00 0.00 0.10 +0.01 45 0 51 0
30DEC26 4.40 P 0.00 0.00 0.00 0.12 +0.01 45 0 170 0
30DEC26 4.50 P 0.00 0.00 0.00 0.13 0.00 43 0 116 0
30DEC26 4.60 P 0.00 0.00 0.00 0.16 0.00 43 0 107 0
30DEC26 4.70 P 0.00 0.00 0.00 0.19 +0.01 44 0 357 0
30DEC26 4.80 P 0.00 0.00 0.00 0.22 +0.01 43 0 85 0
30DEC26 4.90 P 0.00 0.00 0.00 0.25 0.00 43 0 140 0
30DEC26 5.00 P 0.00 0.00 0.00 0.29 +0.01 43 0 326 0
30DEC26 5.25 P 0.00 0.00 0.00 0.40 +0.01 43 0 255 0
30DEC26 5.50 P 0.00 0.00 0.00 0.53 +0.02 43 0 52 0
30DEC26 5.75 P 0.00 0.00 0.00 0.68 +0.02 43 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 0.83 -0.01 42 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 1.02 +0.01 43 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.22 +0.02 43 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.42 +0.01 42 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.64 +0.02 42 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 1.87 +0.03 43 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.11 +0.04 44 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.33 +0.02 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.58 +0.04 0 0 13 0
30DEC26 8.25 P 0.00 0.00 0.00 2.83 +0.05 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.08 +0.05 0 0 12 0
30DEC26 8.75 P 0.00 0.00 0.00 3.33 +0.05 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.58 +0.05 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.83 +0.05 0 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.05 0.00 43 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.07 +0.01 45 0 1 0
30MAR27 3.70 P 0.00 0.00 0.00 0.08 +0.01 44 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.09 0.00 43 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.11 +0.01 44 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.13 +0.01 44 0 19 0
30MAR27 4.10 P 0.00 0.00 0.00 0.15 +0.01 44 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.17 +0.01 44 0 15 0
30MAR27 4.30 P 0.00 0.00 0.00 0.20 +0.01 44 0 41 0
30MAR27 4.40 P 0.00 0.00 0.00 0.23 +0.01 44 0 17 0
30MAR27 4.50 P 0.00 0.00 0.00 0.25 +0.01 43 0 13 0
30MAR27 4.60 P 0.00 0.00 0.00 0.28 +0.01 43 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.31 0.00 42 0 11 0
30MAR27 4.80 P 0.00 0.00 0.00 0.35 +0.01 43 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.39 +0.01 42 0 15 0
30MAR27 5.00 P 0.00 0.00 0.00 0.43 +0.01 42 0 53 0
30MAR27 5.25 P 0.00 0.00 0.00 0.55 +0.02 42 0 68 0
30MAR27 5.50 P 0.00 0.00 0.00 0.68 +0.02 42 0 35 0
30MAR27 5.75 P 0.00 0.00 0.00 0.83 +0.02 43 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.98 +0.04 42 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 1.16 +0.02 42 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.33 +0.01 41 0 1 0
30MAR27 6.75 P 0.00 0.00 0.00 1.53 +0.02 42 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.73 +0.02 41 0 8 0
30MAR27 7.25 P 0.00 0.00 0.00 1.94 +0.02 41 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.16 +0.02 41 0 9 0
30MAR27 7.75 P 0.00 0.00 0.00 2.38 +0.02 41 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.61 +0.02 40 0 8 0
30MAR27 8.25 P 0.00 0.00 0.00 2.84 +0.02 39 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.10 +0.05 43 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 0.08 0.00 43 0 70 0
29JUN27 3.50 P 0.00 0.00 0.00 0.10 +0.01 44 0 8 0
29JUN27 3.60 P 0.00 0.00 0.00 0.12 +0.01 44 0 8 0
29JUN27 3.70 P 0.00 0.00 0.00 0.14 +0.02 44 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.16 +0.02 44 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.18 +0.02 44 0 10 0
29JUN27 4.00 P 0.00 0.00 0.00 0.20 +0.01 43 0 12 0
29JUN27 4.10 P 0.00 0.00 0.00 0.23 +0.02 43 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.26 +0.02 44 0 2 0
29JUN27 4.30 P 0.00 0.00 0.00 0.29 +0.02 43 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.33 +0.03 44 0 2 0
29JUN27 4.50 P 0.00 0.00 0.00 0.35 +0.01 43 0 1 0
29JUN27 4.60 P 0.00 0.00 0.00 0.39 +0.01 43 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.43 +0.02 43 0 1 0
29JUN27 4.80 P 0.00 0.00 0.00 0.47 +0.01 43 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.51 +0.01 43 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.55 +0.01 43 0 30 0
29JUN27 5.25 P 0.00 0.00 0.00 0.67 +0.01 42 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.80 +0.01 42 0 9 0
29JUN27 5.75 P 0.00 0.00 0.00 0.95 +0.01 42 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.11 +0.02 42 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 1.28 +0.02 43 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.46 +0.03 42 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 1.63 -0.01 42 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.83 +0.02 42 0 2 0
29JUN27 7.25 P 0.00 0.00 0.00 2.03 +0.02 42 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.24 +0.02 42 0 8 0
29JUN27 7.75 P 0.00 0.00 0.00 2.45 +0.03 41 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.67 +0.03 41 0 4 0
29SEP27 4.20 P 0.34 0.34 0.34 0.34 +0.01 44 4 10 +4
29SEP27 4.30 P 0.00 0.00 0.00 0.38 +0.02 44 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.41 +0.01 43 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.45 +0.01 44 0 1 0
29SEP27 4.60 P 0.00 0.00 0.00 0.49 +0.01 43 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.54 +0.02 44 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.58 +0.02 44 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.62 +0.01 43 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.67 +0.02 43 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.79 +0.01 43 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.93 +0.02 43 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.08 +0.03 43 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.23 +0.02 43 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.40 +0.03 43 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.58 +0.03 44 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.74 0.00 42 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.91 +0.01 42 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 2.13 +0.02 43 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.30 +0.01 41 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.53 +0.02 42 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.71 +0.01 40 0 0 0
TOTAL PUT 16 9,237 -6
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$ 1.230
29SEP26 0.80 C 0.00 0.00 0.00 0.44 -0.03 149 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.39 -0.03 132 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.34 -0.03 115 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.29 -0.03 99 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.24 -0.03 83 0 8 0
29SEP26 1.05 C 0.00 0.00 0.00 0.19 -0.03 68 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.14 -0.04 53 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.10 -0.03 52 0 0 0
29SEP26 1.20 C 0.09 0.09 0.07 0.06 -0.03 44 2 5 +1
29SEP26 1.25 C 0.04 0.04 0.04 0.04 -0.02 50 6 8 +6
29SEP26 1.30 C 0.03 0.03 0.03 0.02 -0.02 47 2 22 +1
29SEP26 1.35 C 0.02 0.02 0.01 0.01 -0.01 47 12 16 -6
29SEP26 1.40 C 0.00 0.00 0.00 0.01 0.00 58 0 85 0
29SEP26 1.45 C 0.00 0.00 0.00 0.01 0.00 69 0 126 0
29SEP26 1.50 C 0.00 0.00 0.00 0.01 0.00 78 0 270 0
29SEP26 1.55 C 0.01 0.01 0.01 0.01 0.00 87 25 787 -25
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 96 0 316 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 104 0 108 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 112 0 104 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 119 0 75 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 126 0 198 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 133 0 78 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 139 0 224 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 145 0 232 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 151 0 223 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 163 0 213 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 173 0 8 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 183 0 346 0
29SEP26 2.40 C 0.00 0.00 0.00 0.01 0.00 193 0 224 0
29SEP26 2.50 C 0.00 0.00 0.00 0.01 0.00 201 0 114 0
29SEP26 2.60 C 0.00 0.00 0.00 0.01 0.00 210 0 129 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 218 0 90 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 226 0 202 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 233 0 5 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 240 0 19 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 247 0 7 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 253 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 259 0 19 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 265 0 60 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 271 0 23 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 277 0 105 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 282 0 91 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 287 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 292 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 297 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 302 0 146 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 306 0 123 0
29OCT26 0.80 C 0.00 0.00 0.00 0.44 -0.04 80 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.39 -0.04 70 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.34 -0.04 61 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.29 -0.04 52 0 0 0
29OCT26 1.00 C 0.00 0.00 0.00 0.25 -0.03 57 0 0 0
29OCT26 1.05 C 0.00 0.00 0.00 0.20 -0.04 47 0 0 0
29OCT26 1.10 C 0.00 0.00 0.00 0.16 -0.04 46 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.12 -0.04 42 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.09 -0.04 42 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.07 -0.03 45 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.05 -0.03 44 0 3 0
29OCT26 1.35 C 0.00 0.00 0.00 0.04 -0.02 48 0 2 0
29OCT26 1.40 C 0.04 0.04 0.04 0.03 -0.01 49 15 234 +15
29OCT26 1.45 C 0.00 0.00 0.00 0.02 -0.01 48 0 42 0
29OCT26 1.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 55 0
29OCT26 1.55 C 0.00 0.00 0.00 0.01 0.00 49 0 74 0
29OCT26 1.60 C 0.02 0.02 0.02 0.01 0.00 54 1 70 -1
29OCT26 1.65 C 0.00 0.00 0.00 0.01 0.00 58 0 32 0
29OCT26 1.70 C 0.00 0.00 0.00 0.01 0.00 62 0 44 0
29OCT26 1.75 C 0.00 0.00 0.00 0.01 0.00 67 0 34 0
29OCT26 1.80 C 0.00 0.00 0.00 0.01 0.00 71 0 19 0
29OCT26 1.85 C 0.00 0.00 0.00 0.01 0.00 74 0 12 0
29OCT26 1.90 C 0.00 0.00 0.00 0.01 0.00 78 0 36 0
29OCT26 1.95 C 0.00 0.00 0.00 0.01 0.00 81 0 22 0
29OCT26 2.00 C 0.00 0.00 0.00 0.01 0.00 85 0 49 0
27NOV26 0.80 C 0.00 0.00 0.00 0.45 - 75 0 0 -
27NOV26 0.85 C 0.00 0.00 0.00 0.40 -0.03 66 0 0 0
27NOV26 0.90 C 0.00 0.00 0.00 0.35 -0.04 58 0 0 0
27NOV26 0.95 C 0.00 0.00 0.00 0.31 -0.03 59 0 0 0
27NOV26 1.00 C 0.00 0.00 0.00 0.26 -0.04 51 0 0 0
27NOV26 1.05 C 0.00 0.00 0.00 0.22 -0.04 49 0 0 0
27NOV26 1.10 C 0.00 0.00 0.00 0.19 -0.03 52 0 0 0
27NOV26 1.15 C 0.00 0.00 0.00 0.16 -0.03 52 0 0 0
27NOV26 1.20 C 0.13 0.13 0.13 0.13 -0.03 51 1 1 +1
27NOV26 1.25 C 0.00 0.00 0.00 0.11 -0.02 52 0 0 0
27NOV26 1.30 C 0.10 0.10 0.10 0.09 -0.02 52 6 6 +5
27NOV26 1.35 C 0.00 0.00 0.00 0.07 -0.02 51 0 0 0
27NOV26 1.40 C 0.00 0.00 0.00 0.06 -0.02 53 0 4 0
27NOV26 1.45 C 0.00 0.00 0.00 0.04 -0.02 49 0 5 0
27NOV26 1.50 C 0.00 0.00 0.00 0.03 -0.02 48 0 3 0
27NOV26 1.55 C 0.00 0.00 0.00 0.02 -0.02 46 0 23 0
27NOV26 1.60 C 0.00 0.00 0.00 0.01 -0.02 41 0 1 0
27NOV26 1.65 C 0.00 0.00 0.00 0.01 -0.01 45 0 5 0
27NOV26 1.70 C 0.00 0.00 0.00 0.01 0.00 48 0 7 0
27NOV26 1.75 C 0.00 0.00 0.00 0.01 0.00 51 0 4 0
27NOV26 1.80 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
27NOV26 1.85 C 0.00 0.00 0.00 0.01 0.00 57 0 13 0
27NOV26 1.90 C 0.00 0.00 0.00 0.01 0.00 60 0 27 0
27NOV26 1.95 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
27NOV26 2.00 C 0.00 0.00 0.00 0.01 0.00 66 0 29 0
30DEC26 0.80 C 0.00 0.00 0.00 0.46 -0.03 70 0 1 0
30DEC26 0.85 C 0.00 0.00 0.00 0.41 -0.03 62 0 0 0
30DEC26 0.90 C 0.00 0.00 0.00 0.37 -0.03 62 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.33 -0.03 61 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.29 -0.03 58 0 10 0
30DEC26 1.05 C 0.00 0.00 0.00 0.25 -0.03 55 0 67 0
30DEC26 1.10 C 0.00 0.00 0.00 0.22 -0.03 56 0 110 0
30DEC26 1.15 C 0.00 0.00 0.00 0.19 -0.02 55 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.16 -0.03 53 0 5 0
30DEC26 1.25 C 0.00 0.00 0.00 0.14 -0.03 54 0 70 0
30DEC26 1.30 C 0.00 0.00 0.00 0.12 -0.03 54 0 72 0
30DEC26 1.35 C 0.00 0.00 0.00 0.10 -0.03 53 0 24 0
30DEC26 1.40 C 0.00 0.00 0.00 0.09 -0.02 55 0 40 0
30DEC26 1.45 C 0.07 0.07 0.07 0.07 -0.03 53 25 52 +25
30DEC26 1.50 C 0.07 0.07 0.07 0.06 -0.02 53 20 38 +20
30DEC26 1.55 C 0.00 0.00 0.00 0.05 -0.02 53 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.04 -0.02 52 0 6 0
30DEC26 1.65 C 0.00 0.00 0.00 0.03 -0.02 50 0 8 0
30DEC26 1.70 C 0.00 0.00 0.00 0.02 -0.02 47 0 3 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 -0.02 42 0 176 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 -0.01 45 0 420 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 47 0 188 0
30DEC26 1.90 C 0.00 0.00 0.00 0.01 0.00 50 0 266 0
30DEC26 1.95 C 0.00 0.00 0.00 0.01 0.00 52 0 16 0
30DEC26 2.00 C 0.00 0.00 0.00 0.01 0.00 54 0 38 0
30DEC26 2.10 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
30DEC26 2.20 C 0.00 0.00 0.00 0.01 0.00 62 0 35 0
30DEC26 2.30 C 0.00 0.00 0.00 0.01 0.00 66 0 188 0
30DEC26 2.40 C 0.00 0.00 0.00 0.01 0.00 69 0 38 0
30DEC26 2.50 C 0.00 0.00 0.00 0.01 0.00 72 0 78 0
30DEC26 2.60 C 0.00 0.00 0.00 0.01 0.00 75 0 109 0
30DEC26 2.70 C 0.00 0.00 0.00 0.01 0.00 78 0 345 0
30DEC26 2.80 C 0.00 0.00 0.00 0.01 0.00 81 0 7 0
30DEC26 2.90 C 0.00 0.00 0.00 0.01 0.00 84 0 25 0
30DEC26 3.00 C 0.00 0.00 0.00 0.01 0.00 86 0 7 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 89 0 540 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 91 0 2 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 93 0 38 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 96 0 45 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 98 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 100 0 16 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 102 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 103 0 16 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 105 0 46 0
30MAR27 0.80 C 0.00 0.00 0.00 0.48 -0.03 61 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.44 -0.03 60 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.40 -0.03 58 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.37 -0.02 59 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.33 -0.03 56 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.30 -0.02 56 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.27 -0.02 55 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.24 -0.02 54 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.22 -0.03 55 0 0 0
30MAR27 1.25 C 0.00 0.00 0.00 0.20 -0.02 55 0 0 0
30MAR27 1.30 C 0.00 0.00 0.00 0.18 -0.02 55 0 0 0
30MAR27 1.35 C 0.00 0.00 0.00 0.16 -0.02 55 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.14 -0.02 54 0 28 0
30MAR27 1.45 C 0.00 0.00 0.00 0.13 -0.02 55 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.11 -0.02 53 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.10 -0.02 54 0 3 0
30MAR27 1.60 C 0.00 0.00 0.00 0.09 -0.02 54 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.08 -0.02 54 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.07 -0.02 53 0 4 0
30MAR27 1.75 C 0.00 0.00 0.00 0.06 -0.02 53 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.05 -0.02 51 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.04 -0.02 50 0 1 0
30MAR27 1.90 C 0.06 0.06 0.06 0.03 -0.02 47 1 4 +1
30MAR27 1.95 C 0.00 0.00 0.00 0.02 -0.02 44 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 8 0
30MAR27 2.10 C 0.00 0.00 0.00 0.01 -0.01 42 0 190 0
30MAR27 2.20 C 0.00 0.00 0.00 0.01 0.00 45 0 4 0
30MAR27 2.30 C 0.00 0.00 0.00 0.01 0.00 48 0 3 0
30MAR27 2.40 C 0.00 0.00 0.00 0.01 0.00 50 0 7 0
30MAR27 2.50 C 0.00 0.00 0.00 0.01 0.00 53 0 9 0
30MAR27 2.60 C 0.00 0.00 0.00 0.01 0.00 55 0 6 0
30MAR27 2.70 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30MAR27 2.80 C 0.00 0.00 0.00 0.01 0.00 59 0 42 0
30MAR27 2.90 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.01 0.00 63 0 66 0
30MAR27 3.10 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
30MAR27 3.30 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 71 0 12 0
29JUN27 0.80 C 0.00 0.00 0.00 0.50 -0.04 57 0 2 0
29JUN27 0.85 C 0.00 0.00 0.00 0.47 -0.03 59 0 4 0
29JUN27 0.90 C 0.00 0.00 0.00 0.43 -0.03 57 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.40 -0.03 57 0 0 0
29JUN27 1.00 C 0.00 0.00 0.00 0.37 -0.02 57 0 11 0
29JUN27 1.05 C 0.00 0.00 0.00 0.34 -0.02 56 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.31 -0.02 55 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.28 -0.03 53 0 0 0
29JUN27 1.20 C 0.00 0.00 0.00 0.26 -0.02 54 0 1 0
29JUN27 1.25 C 0.00 0.00 0.00 0.24 -0.02 54 0 93 0
29JUN27 1.30 C 0.00 0.00 0.00 0.22 -0.02 54 0 1 0
29JUN27 1.35 C 0.00 0.00 0.00 0.20 -0.02 54 0 30 0
29JUN27 1.40 C 0.00 0.00 0.00 0.18 -0.03 53 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.17 -0.02 54 0 0 0
29JUN27 1.50 C 0.17 0.17 0.17 0.15 -0.02 53 5 10 +4
29JUN27 1.55 C 0.00 0.00 0.00 0.14 -0.02 53 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.13 -0.02 54 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.12 -0.02 54 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.11 -0.01 54 0 31 0
29JUN27 1.75 C 0.00 0.00 0.00 0.10 -0.01 54 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.09 -0.01 53 0 2 0
29JUN27 1.85 C 0.00 0.00 0.00 0.08 -0.01 52 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.07 -0.01 52 0 1 0
29JUN27 1.95 C 0.00 0.00 0.00 0.06 -0.01 50 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.05 -0.01 49 0 8 0
29JUN27 2.10 C 0.00 0.00 0.00 0.04 -0.01 49 0 9 0
29JUN27 2.20 C 0.00 0.00 0.00 0.03 -0.01 47 0 5 0
29JUN27 2.30 C 0.00 0.00 0.00 0.02 -0.01 45 0 2 0
29JUN27 2.40 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.01 0.00 43 0 77 0
29SEP27 0.80 C 0.00 0.00 0.00 0.53 - 59 0 0 -
29SEP27 0.85 C 0.50 0.50 0.50 0.49 -0.04 57 2 3 +2
29SEP27 0.90 C 0.00 0.00 0.00 0.46 -0.03 57 0 0 0
29SEP27 0.95 C 0.00 0.00 0.00 0.43 -0.03 57 0 0 0
29SEP27 1.00 C 0.00 0.00 0.00 0.40 -0.03 56 0 0 0
29SEP27 1.05 C 0.00 0.00 0.00 0.37 -0.03 55 0 0 0
29SEP27 1.10 C 0.00 0.00 0.00 0.35 -0.02 56 0 0 0
29SEP27 1.15 C 0.00 0.00 0.00 0.32 -0.03 54 0 0 0
29SEP27 1.20 C 0.00 0.00 0.00 0.30 -0.02 55 0 0 0
29SEP27 1.25 C 0.00 0.00 0.00 0.28 -0.03 55 0 1 0
29SEP27 1.30 C 0.00 0.00 0.00 0.26 -0.03 54 0 0 0
29SEP27 1.35 C 0.00 0.00 0.00 0.24 -0.02 54 0 0 0
29SEP27 1.40 C 0.00 0.00 0.00 0.22 -0.03 53 0 0 0
29SEP27 1.45 C 0.00 0.00 0.00 0.21 -0.02 54 0 0 0
29SEP27 1.50 C 0.00 0.00 0.00 0.19 -0.03 53 0 0 0
29SEP27 1.55 C 0.00 0.00 0.00 0.18 -0.03 54 0 0 0
29SEP27 1.60 C 0.00 0.00 0.00 0.17 -0.03 54 0 0 0
29SEP27 1.65 C 0.00 0.00 0.00 0.16 -0.02 54 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 0.15 -0.02 55 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.14 -0.02 55 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 0.13 -0.02 54 0 0 0
29SEP27 1.85 C 0.00 0.00 0.00 0.12 -0.02 54 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.11 -0.02 54 0 0 0
29SEP27 1.95 C 0.13 0.13 0.13 0.10 -0.02 53 1 1 +1
TOTAL CALL 124 9,705 +50
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 153 0 100 0
29SEP26 0.85 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.01 0.00 118 0 100 0
29SEP26 0.95 P 0.00 0.00 0.00 0.01 0.00 102 0 6 0
29SEP26 1.00 P 0.00 0.00 0.00 0.01 0.00 86 0 32 0
29SEP26 1.05 P 0.00 0.00 0.00 0.01 0.00 71 0 30 0
29SEP26 1.10 P 0.00 0.00 0.00 0.01 0.00 56 0 40 0
29SEP26 1.15 P 0.00 0.00 0.00 0.02 +0.01 54 0 50 0
29SEP26 1.20 P 0.02 0.02 0.02 0.03 +0.01 46 201 163 +49
29SEP26 1.25 P 0.04 0.05 0.04 0.05 +0.01 41 103 271 +84
29SEP26 1.30 P 0.07 0.08 0.07 0.09 +0.02 48 101 305 +101
29SEP26 1.35 P 0.00 0.00 0.00 0.13 +0.02 49 0 230 0
29SEP26 1.40 P 0.00 0.00 0.00 0.17 +0.02 0 0 187 0
29SEP26 1.45 P 0.00 0.00 0.00 0.22 +0.03 0 0 923 0
29SEP26 1.50 P 0.25 0.25 0.25 0.27 +0.03 0 5 340 0
29SEP26 1.55 P 0.00 0.00 0.00 0.32 +0.03 0 0 65 0
29SEP26 1.60 P 0.34 0.34 0.34 0.37 +0.03 0 2 12 -42
29SEP26 1.65 P 0.00 0.00 0.00 0.42 +0.03 0 0 15 -3
29SEP26 1.70 P 0.00 0.00 0.00 0.47 +0.03 0 0 42 0
29SEP26 1.75 P 0.00 0.00 0.00 0.52 +0.03 0 0 19 0
29SEP26 1.80 P 0.55 0.55 0.55 0.57 +0.03 0 50 71 +50
29SEP26 1.85 P 0.00 0.00 0.00 0.62 +0.03 0 0 8 0
29SEP26 1.90 P 0.00 0.00 0.00 0.67 +0.03 0 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.72 +0.03 0 0 0 -190
29SEP26 2.00 P 0.00 0.00 0.00 0.77 +0.03 0 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.87 +0.03 0 0 13 0
29SEP26 2.20 P 0.00 0.00 0.00 0.97 +0.03 0 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 1.07 +0.03 0 0 1 0
29SEP26 2.40 P 0.00 0.00 0.00 1.17 +0.03 0 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 1.27 +0.03 0 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 1.37 +0.03 0 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 1.47 +0.03 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 1.57 +0.03 0 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 1.67 +0.03 0 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.77 +0.03 0 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 1.87 +0.03 0 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.97 +0.03 0 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 2.07 +0.03 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 2.17 +0.03 0 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 2.27 +0.03 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 2.37 +0.03 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 2.47 +0.03 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 2.57 +0.03 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 2.67 +0.03 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.77 +0.03 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.87 +0.03 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.97 +0.03 0 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 0.85 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.01 0.00 67 0 3 0
29OCT26 0.95 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 1.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29OCT26 1.05 P 0.00 0.00 0.00 0.02 0.00 51 0 14 0
29OCT26 1.10 P 0.00 0.00 0.00 0.03 0.00 49 0 100 0
29OCT26 1.15 P 0.00 0.00 0.00 0.04 0.00 45 0 92 0
29OCT26 1.20 P 0.05 0.06 0.05 0.06 +0.01 45 21 48 +3
29OCT26 1.25 P 0.00 0.00 0.00 0.08 +0.01 41 0 90 0
29OCT26 1.30 P 0.00 0.00 0.00 0.11 0.00 41 0 49 0
29OCT26 1.35 P 0.00 0.00 0.00 0.15 +0.01 44 0 25 0
29OCT26 1.40 P 0.00 0.00 0.00 0.19 +0.02 44 0 36 0
29OCT26 1.45 P 0.00 0.00 0.00 0.24 +0.03 51 0 39 0
29OCT26 1.50 P 0.00 0.00 0.00 0.28 +0.02 48 0 33 0
29OCT26 1.55 P 0.00 0.00 0.00 0.33 +0.03 53 0 12 0
29OCT26 1.60 P 0.00 0.00 0.00 0.37 +0.02 0 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.42 +0.03 0 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.47 +0.03 0 0 2 0
29OCT26 1.75 P 0.00 0.00 0.00 0.52 +0.03 0 0 0 0
29OCT26 1.80 P 0.56 0.56 0.56 0.57 +0.03 0 50 50 +50
29OCT26 1.85 P 0.00 0.00 0.00 0.62 +0.03 0 0 2 0
29OCT26 1.90 P 0.00 0.00 0.00 0.67 +0.03 0 0 1 0
29OCT26 1.95 P 0.00 0.00 0.00 0.72 +0.03 0 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.77 +0.03 0 0 0 0
27NOV26 0.80 P 0.00 0.00 0.00 0.01 - 67 0 0 -
27NOV26 0.85 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 0.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 0.95 P 0.00 0.00 0.00 0.01 0.00 45 0 9 0
27NOV26 1.00 P 0.00 0.00 0.00 0.02 0.00 47 0 76 0
27NOV26 1.05 P 0.00 0.00 0.00 0.03 0.00 47 0 1 0
27NOV26 1.10 P 0.00 0.00 0.00 0.04 0.00 44 0 1 0
27NOV26 1.15 P 0.00 0.00 0.00 0.07 +0.01 50 0 131 0
27NOV26 1.20 P 0.00 0.00 0.00 0.09 +0.01 49 0 8 0
27NOV26 1.25 P 0.00 0.00 0.00 0.11 0.00 46 0 32 0
27NOV26 1.30 P 0.00 0.00 0.00 0.14 0.00 46 0 10 0
27NOV26 1.35 P 0.00 0.00 0.00 0.18 +0.01 50 0 28 0
27NOV26 1.40 P 0.00 0.00 0.00 0.22 +0.02 51 0 4 0
27NOV26 1.45 P 0.00 0.00 0.00 0.26 +0.02 52 0 1 0
27NOV26 1.50 P 0.00 0.00 0.00 0.30 +0.02 52 0 14 0
27NOV26 1.55 P 0.00 0.00 0.00 0.34 +0.02 51 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.39 +0.03 55 0 3 0
27NOV26 1.65 P 0.00 0.00 0.00 0.43 +0.02 51 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.48 +0.03 54 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.53 +0.03 58 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.58 +0.04 61 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.62 +0.03 0 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.67 +0.03 0 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.72 +0.03 0 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.77 +0.03 0 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
30DEC26 0.90 P 0.00 0.00 0.00 0.02 0.00 53 0 75 0
30DEC26 0.95 P 0.00 0.00 0.00 0.03 0.00 53 0 78 0
30DEC26 1.00 P 0.00 0.00 0.00 0.04 0.00 52 0 8 0
30DEC26 1.05 P 0.00 0.00 0.00 0.06 +0.01 54 0 9 0
30DEC26 1.10 P 0.00 0.00 0.00 0.07 0.00 51 0 83 0
30DEC26 1.15 P 0.00 0.00 0.00 0.09 0.00 50 0 22 0
30DEC26 1.20 P 0.00 0.00 0.00 0.11 0.00 49 0 244 0
30DEC26 1.25 P 0.00 0.00 0.00 0.14 +0.01 50 0 73 0
30DEC26 1.30 P 0.00 0.00 0.00 0.17 +0.01 51 0 124 0
30DEC26 1.35 P 0.00 0.00 0.00 0.21 +0.02 53 0 20 0
30DEC26 1.40 P 0.00 0.00 0.00 0.24 +0.01 52 0 56 0
30DEC26 1.45 P 0.26 0.26 0.26 0.28 +0.02 53 2 91 0
30DEC26 1.50 P 0.00 0.00 0.00 0.33 +0.03 58 0 33 0
30DEC26 1.55 P 0.00 0.00 0.00 0.36 +0.02 53 0 16 0
30DEC26 1.60 P 0.00 0.00 0.00 0.40 +0.02 52 0 28 0
30DEC26 1.65 P 0.00 0.00 0.00 0.44 +0.02 50 0 12 0
30DEC26 1.70 P 0.00 0.00 0.00 0.49 +0.02 54 0 34 0
30DEC26 1.75 P 0.00 0.00 0.00 0.53 +0.02 50 0 123 0
30DEC26 1.80 P 0.00 0.00 0.00 0.59 +0.03 60 0 310 0
30DEC26 1.85 P 0.00 0.00 0.00 0.62 +0.02 0 0 176 0
30DEC26 1.90 P 0.00 0.00 0.00 0.67 +0.02 0 0 4 0
30DEC26 1.95 P 0.00 0.00 0.00 0.73 +0.04 61 0 2 0
30DEC26 2.00 P 0.00 0.00 0.00 0.77 +0.03 0 0 34 0
30DEC26 2.10 P 0.00 0.00 0.00 0.87 +0.03 0 0 13 0
30DEC26 2.20 P 0.00 0.00 0.00 0.97 +0.03 0 0 20 0
30DEC26 2.30 P 0.00 0.00 0.00 1.07 +0.03 0 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 1.17 +0.03 0 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 1.27 +0.03 0 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 1.37 +0.03 0 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 1.47 +0.03 0 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.57 +0.03 0 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.67 +0.03 0 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.77 +0.03 0 0 0 -1
30DEC26 3.10 P 0.00 0.00 0.00 1.87 +0.03 0 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.97 +0.03 0 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 2.07 +0.03 0 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 2.17 +0.03 0 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 2.27 +0.03 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 2.37 +0.03 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 2.47 +0.03 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 2.57 +0.03 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 2.67 +0.03 0 0 0 0
30MAR27 0.80 P 0.00 0.00 0.00 0.03 0.00 57 0 90 0
30MAR27 0.85 P 0.00 0.00 0.00 0.04 0.00 56 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.05 0.00 55 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.06 0.00 53 0 2 0
30MAR27 1.00 P 0.06 0.06 0.06 0.07 0.00 51 2 6 +2
30MAR27 1.05 P 0.08 0.08 0.08 0.09 0.00 51 2 10 +2
30MAR27 1.10 P 0.00 0.00 0.00 0.11 0.00 51 0 49 0
30MAR27 1.15 P 0.00 0.00 0.00 0.13 0.00 50 0 39 0
30MAR27 1.20 P 0.00 0.00 0.00 0.16 +0.01 51 0 6 0
30MAR27 1.25 P 0.00 0.00 0.00 0.19 +0.01 52 0 1 0
30MAR27 1.30 P 0.00 0.00 0.00 0.22 +0.01 52 0 7 0
30MAR27 1.35 P 0.00 0.00 0.00 0.25 +0.01 52 0 7 0
30MAR27 1.40 P 0.00 0.00 0.00 0.29 +0.02 54 0 29 0
30MAR27 1.45 P 0.00 0.00 0.00 0.33 +0.02 55 0 42 0
30MAR27 1.50 P 0.00 0.00 0.00 0.36 +0.02 53 0 11 0
30MAR27 1.55 P 0.00 0.00 0.00 0.39 +0.01 51 0 31 0
30MAR27 1.60 P 0.00 0.00 0.00 0.44 +0.02 54 0 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.48 +0.02 54 0 15 0
30MAR27 1.70 P 0.00 0.00 0.00 0.52 +0.02 53 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.56 +0.02 52 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.61 +0.02 55 0 3 0
30MAR27 1.85 P 0.00 0.00 0.00 0.65 +0.02 54 0 4 0
30MAR27 1.90 P 0.00 0.00 0.00 0.69 +0.02 51 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.74 +0.02 53 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.79 +0.03 55 0 17 0
30MAR27 2.10 P 0.00 0.00 0.00 0.88 +0.03 53 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.97 +0.02 0 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 1.07 +0.03 0 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 1.17 +0.03 0 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 1.27 +0.03 0 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 1.37 +0.03 0 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 1.47 +0.03 0 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.57 +0.03 0 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.67 +0.03 0 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.77 +0.03 0 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 1.87 +0.03 0 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.97 +0.03 0 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 2.07 +0.03 0 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 2.17 +0.03 0 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 2.27 +0.03 0 0 1 0
29JUN27 0.80 P 0.00 0.00 0.00 0.04 0.00 52 0 2 0
29JUN27 0.85 P 0.00 0.00 0.00 0.05 0.00 51 0 0 0
29JUN27 0.90 P 0.00 0.00 0.00 0.07 0.00 53 0 0 0
29JUN27 0.95 P 0.00 0.00 0.00 0.09 +0.01 54 0 1 0
29JUN27 1.00 P 0.00 0.00 0.00 0.11 +0.01 55 0 81 0
29JUN27 1.05 P 0.00 0.00 0.00 0.12 0.00 51 0 3 0
29JUN27 1.10 P 0.00 0.00 0.00 0.15 +0.01 53 0 11 0
29JUN27 1.15 P 0.00 0.00 0.00 0.17 +0.01 52 0 5 0
29JUN27 1.20 P 0.00 0.00 0.00 0.19 0.00 51 0 122 0
29JUN27 1.25 P 0.00 0.00 0.00 0.22 +0.01 51 0 4 0
29JUN27 1.30 P 0.00 0.00 0.00 0.25 +0.01 51 0 35 0
29JUN27 1.35 P 0.00 0.00 0.00 0.29 +0.01 53 0 16 0
29JUN27 1.40 P 0.00 0.00 0.00 0.32 +0.01 52 0 1 0
29JUN27 1.45 P 0.00 0.00 0.00 0.36 +0.02 54 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.39 +0.01 52 0 11 0
29JUN27 1.55 P 0.00 0.00 0.00 0.43 +0.02 53 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.47 +0.02 53 0 3 0
29JUN27 1.65 P 0.00 0.00 0.00 0.51 +0.02 54 0 1 0
29JUN27 1.70 P 0.00 0.00 0.00 0.55 +0.02 54 0 3 0
29JUN27 1.75 P 0.00 0.00 0.00 0.59 +0.02 54 0 1 0
29JUN27 1.80 P 0.00 0.00 0.00 0.63 +0.02 53 0 15 0
29JUN27 1.85 P 0.00 0.00 0.00 0.67 +0.01 52 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.72 +0.02 54 0 1 0
29JUN27 1.95 P 0.00 0.00 0.00 0.76 +0.02 53 0 10 0
29JUN27 2.00 P 0.00 0.00 0.00 0.81 +0.02 55 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.89 +0.02 51 0 8 0
29JUN27 2.20 P 0.00 0.00 0.00 0.99 +0.03 55 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 1.08 +0.02 52 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 1.18 +0.03 55 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 1.27 +0.03 0 0 21 0
29SEP27 0.80 P 0.00 0.00 0.00 0.06 - 54 0 0 -
29SEP27 0.85 P 0.00 0.00 0.00 0.07 -0.01 52 0 0 0
29SEP27 0.90 P 0.00 0.00 0.00 0.08 -0.01 50 0 0 0
29SEP27 0.95 P 0.00 0.00 0.00 0.11 0.00 53 0 2 0
29SEP27 1.00 P 0.00 0.00 0.00 0.13 +0.01 53 0 2 0
29SEP27 1.05 P 0.00 0.00 0.00 0.15 0.00 53 0 0 0
29SEP27 1.10 P 0.00 0.00 0.00 0.17 0.00 52 0 0 0
29SEP27 1.15 P 0.00 0.00 0.00 0.20 +0.01 53 0 0 0
29SEP27 1.20 P 0.00 0.00 0.00 0.22 0.00 51 0 0 0
29SEP27 1.25 P 0.00 0.00 0.00 0.25 0.00 51 0 0 0
29SEP27 1.30 P 0.00 0.00 0.00 0.28 0.00 51 0 0 0
29SEP27 1.35 P 0.00 0.00 0.00 0.31 0.00 51 0 0 0
29SEP27 1.40 P 0.00 0.00 0.00 0.35 +0.01 53 0 0 0
29SEP27 1.45 P 0.00 0.00 0.00 0.39 +0.02 54 0 0 0
29SEP27 1.50 P 0.00 0.00 0.00 0.42 +0.02 53 0 0 0
29SEP27 1.55 P 0.00 0.00 0.00 0.45 +0.01 51 0 0 0
29SEP27 1.60 P 0.00 0.00 0.00 0.49 +0.01 52 0 0 0
29SEP27 1.65 P 0.00 0.00 0.00 0.53 +0.01 52 0 0 0
29SEP27 1.70 P 0.00 0.00 0.00 0.57 +0.01 53 0 0 0
29SEP27 1.75 P 0.00 0.00 0.00 0.61 +0.01 52 0 0 0
29SEP27 1.80 P 0.00 0.00 0.00 0.66 +0.02 54 0 0 0
29SEP27 1.85 P 0.00 0.00 0.00 0.70 +0.02 54 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.74 +0.02 54 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.78 +0.01 53 0 0 0
TOTAL PUT 539 6,550 +105
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$ 23.360
18SEP26 17.25 C 0.00 0.00 0.00 6.11 -1.15 0 0 0 0
18SEP26 17.50 C 0.00 0.00 0.00 5.86 -1.15 0 0 0 0
18SEP26 17.75 C 0.00 0.00 0.00 5.61 -1.15 0 0 0 0
18SEP26 18.00 C 0.00 0.00 0.00 5.36 -1.15 0 0 0 0
18SEP26 18.25 C 0.00 0.00 0.00 5.11 -1.15 0 0 0 0
18SEP26 18.50 C 0.00 0.00 0.00 4.86 -1.15 0 0 0 0
18SEP26 18.75 C 0.00 0.00 0.00 4.62 -1.14 101 0 0 0
18SEP26 19.00 C 0.00 0.00 0.00 4.37 -1.14 95 0 0 0
18SEP26 19.25 C 0.00 0.00 0.00 4.12 -1.14 90 0 0 0
18SEP26 19.50 C 0.00 0.00 0.00 3.87 -1.14 84 0 0 0
18SEP26 19.75 C 0.00 0.00 0.00 3.62 -1.14 79 0 0 0
18SEP26 20.00 C 0.00 0.00 0.00 3.37 -1.14 74 0 0 0
18SEP26 20.50 C 0.00 0.00 0.00 2.89 -1.13 81 0 0 0
18SEP26 21.00 C 0.00 0.00 0.00 2.41 -1.12 77 0 0 0
18SEP26 21.50 C 0.00 0.00 0.00 1.96 -1.09 78 0 0 0
18SEP26 22.00 C 0.00 0.00 0.00 1.52 -1.07 74 0 0 0
18SEP26 22.50 C 0.00 0.00 0.00 1.17 -0.98 78 0 0 0
18SEP26 23.00 C 0.00 0.00 0.00 0.85 -0.90 77 0 0 0
18SEP26 23.50 C 0.60 0.60 0.60 0.60 -0.74 78 200 200 +200
18SEP26 24.00 C 0.00 0.00 0.00 0.41 -0.62 79 0 0 0
18SEP26 24.50 C 0.38 0.38 0.38 0.27 -0.50 80 9 22 +9
18SEP26 25.00 C 0.38 0.40 0.38 0.16 -0.40 78 48 75 +21
18SEP26 25.50 C 0.22 0.22 0.22 0.10 -0.30 80 8 31 -8
18SEP26 26.00 C 0.16 0.16 0.16 0.06 -0.22 81 11 6 -11
18SEP26 26.50 C 0.00 0.00 0.00 0.03 -0.16 79 0 19 0
18SEP26 27.00 C 0.00 0.00 0.00 0.02 -0.10 83 0 200 0
18SEP26 27.50 C 0.00 0.00 0.00 0.01 -0.07 82 0 15 0
18SEP26 28.00 C 0.00 0.00 0.00 0.01 -0.04 90 0 15 0
18SEP26 28.50 C 0.00 0.00 0.00 0.01 -0.02 97 0 27 0
18SEP26 29.00 C 0.00 0.00 0.00 0.01 -0.01 105 0 10 0
18SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
18SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 119 0 1 0
18SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
18SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
18SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
18SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
18SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
18SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
18SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
18SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
18SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
18SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
18SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
18SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
18SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
25SEP26 17.25 C 0.00 0.00 0.00 6.13 -1.14 74 0 0 0
25SEP26 17.50 C 0.00 0.00 0.00 5.88 -1.14 71 0 0 0
25SEP26 17.75 C 0.00 0.00 0.00 5.63 -1.14 67 0 0 0
25SEP26 18.00 C 0.00 0.00 0.00 5.38 -1.14 64 0 0 0
25SEP26 18.25 C 0.00 0.00 0.00 5.13 -1.14 61 0 0 0
25SEP26 18.50 C 0.00 0.00 0.00 4.89 -1.13 67 0 0 0
25SEP26 18.75 C 0.00 0.00 0.00 4.62 -1.15 0 0 0 0
25SEP26 19.00 C 0.00 0.00 0.00 4.40 -1.11 65 0 0 0
25SEP26 19.25 C 0.00 0.00 0.00 4.16 -1.13 65 0 0 0
25SEP26 19.50 C 0.00 0.00 0.00 3.92 -1.13 65 0 0 0
25SEP26 19.75 C 0.00 0.00 0.00 3.68 -1.12 63 0 0 0
25SEP26 20.00 C 0.00 0.00 0.00 3.45 -1.11 64 0 0 0
25SEP26 20.50 C 0.00 0.00 0.00 3.00 -1.08 64 0 0 0
25SEP26 21.00 C 0.00 0.00 0.00 2.57 -1.05 64 0 0 0
25SEP26 21.50 C 0.00 0.00 0.00 2.17 -1.01 64 0 0 0
25SEP26 22.00 C 0.00 0.00 0.00 1.81 -0.95 64 0 0 0
25SEP26 22.50 C 0.00 0.00 0.00 1.43 -0.94 61 0 0 0
25SEP26 23.00 C 0.00 0.00 0.00 1.18 -0.83 64 0 0 0
25SEP26 23.50 C 0.00 0.00 0.00 0.93 -0.70 63 0 0 0
25SEP26 24.00 C 0.00 0.00 0.00 0.72 -0.62 63 0 0 0
25SEP26 24.50 C 0.00 0.00 0.00 0.56 -0.53 64 0 0 0
25SEP26 25.00 C 0.00 0.00 0.00 0.43 -0.45 65 0 0 0
25SEP26 25.50 C 0.00 0.00 0.00 0.31 -0.38 64 0 0 0
25SEP26 26.00 C 0.00 0.00 0.00 0.23 -0.33 65 0 100 0
25SEP26 26.50 C 0.00 0.00 0.00 0.16 -0.27 64 0 15 0
25SEP26 27.00 C 0.00 0.00 0.00 0.11 -0.23 64 0 56 0
25SEP26 27.50 C 0.00 0.00 0.00 0.08 -0.17 65 0 0 0
25SEP26 28.00 C 0.00 0.00 0.00 0.06 -0.13 66 0 0 0
25SEP26 28.50 C 0.00 0.00 0.00 0.04 -0.10 66 0 30 0
25SEP26 29.00 C 0.00 0.00 0.00 0.03 -0.07 67 0 0 0
25SEP26 29.50 C 0.00 0.00 0.00 0.02 -0.05 67 0 0 0
25SEP26 30.00 C 0.00 0.00 0.00 0.01 -0.04 65 0 0 0
25SEP26 30.50 C 0.00 0.00 0.00 0.01 -0.03 68 0 0 0
25SEP26 31.00 C 0.00 0.00 0.00 0.01 -0.02 72 0 0 0
25SEP26 31.50 C 0.00 0.00 0.00 0.01 -0.01 75 0 0 0
25SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
25SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
25SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
25SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
25SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
25SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.38 -1.14 67 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.88 -1.14 59 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.38 -1.14 50 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.89 -1.14 64 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.38 -1.15 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.89 -1.15 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.42 -1.13 59 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.95 -1.10 60 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.50 -1.09 61 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.65 -1.03 61 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.91 -0.94 60 0 90 0
29SEP26 23.00 C 0.00 0.00 0.00 1.28 -0.85 59 0 45 0
29SEP26 24.00 C 0.82 0.82 0.82 0.85 -0.63 61 2 1,267 +2
29SEP26 25.00 C 0.00 0.00 0.00 0.53 -0.48 61 0 157 0
29SEP26 26.00 C 0.00 0.00 0.00 0.31 -0.36 61 0 287 0
29SEP26 27.00 C 0.00 0.00 0.00 0.17 -0.25 61 0 2,588 0
29SEP26 28.00 C 0.00 0.00 0.00 0.09 -0.18 61 0 1,918 0
29SEP26 29.00 C 0.00 0.00 0.00 0.05 -0.11 62 0 496 0
29SEP26 30.00 C 0.00 0.00 0.00 0.03 -0.06 64 0 901 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 -0.04 61 0 386 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 -0.02 66 0 306 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 -0.01 72 0 180 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1,000 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 88 0 80 0
29OCT26 16.00 C 0.00 0.00 0.00 7.47 -1.11 59 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 7.01 -1.09 61 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.56 -1.05 63 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.10 -1.04 62 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.64 -1.03 60 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.20 -1.01 59 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.76 -1.01 58 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.32 -0.99 56 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.93 -0.96 56 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.21 -0.92 56 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 2.57 -0.84 56 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 2.01 -0.77 55 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 1.59 -0.59 56 0 73 0
29OCT26 25.00 C 1.29 1.29 1.29 1.23 -0.48 57 75 10,190 +60
29OCT26 26.00 C 0.00 0.00 0.00 0.93 -0.43 57 0 249 0
29OCT26 27.00 C 0.00 0.00 0.00 0.69 -0.37 56 0 420 0
29OCT26 28.00 C 0.00 0.00 0.00 0.51 -0.32 57 0 45 0
29OCT26 29.00 C 0.00 0.00 0.00 0.37 -0.26 57 0 65 0
29OCT26 30.00 C 0.00 0.00 0.00 0.26 -0.20 56 0 34 0
29OCT26 31.00 C 0.00 0.00 0.00 0.18 -0.16 56 0 70 0
29OCT26 32.00 C 0.00 0.00 0.00 0.13 -0.12 56 0 90 0
29OCT26 33.00 C 0.00 0.00 0.00 0.09 -0.09 56 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 0.07 -0.06 57 0 30 0
29OCT26 35.00 C 0.00 0.00 0.00 0.05 -0.04 58 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 0.03 -0.04 56 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 7.58 -1.11 55 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 7.13 -1.09 55 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 6.68 -1.08 55 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.29 -1.02 57 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 5.81 -1.07 54 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.41 -1.07 54 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.06 -1.01 56 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.69 -0.95 56 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.35 -0.95 56 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 3.64 -0.88 55 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 3.01 -0.86 54 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 2.50 -0.69 54 0 15 0
27NOV26 24.00 C 0.00 0.00 0.00 2.07 -0.61 54 0 75 0
27NOV26 25.00 C 0.00 0.00 0.00 1.71 -0.53 55 0 420 0
27NOV26 26.00 C 0.00 0.00 0.00 1.41 -0.44 56 0 1,065 0
27NOV26 27.00 C 0.00 0.00 0.00 1.15 -0.40 56 0 75 0
27NOV26 28.00 C 0.00 0.00 0.00 0.92 -0.39 56 0 140 0
27NOV26 29.00 C 0.00 0.00 0.00 0.73 -0.35 56 0 56 0
27NOV26 30.00 C 0.00 0.00 0.00 0.58 -0.29 56 0 10 0
27NOV26 31.00 C 0.00 0.00 0.00 0.45 -0.25 55 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 0.35 -0.21 55 0 21 0
27NOV26 33.00 C 0.00 0.00 0.00 0.28 -0.17 56 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.21 -0.15 55 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.17 -0.11 56 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.13 -0.09 55 0 430 0
30DEC26 16.00 C 0.00 0.00 0.00 7.74 -1.08 54 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.31 -1.07 54 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.89 -1.05 54 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.48 -1.04 54 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.09 -1.02 54 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.71 -1.00 54 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.34 -0.98 54 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.04 -0.90 55 0 5 0
30DEC26 20.00 C 0.00 0.00 0.00 4.77 -0.81 57 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.03 -0.88 54 0 0 0
30DEC26 22.00 C 3.49 3.49 3.49 3.43 -0.85 53 15 15 0
30DEC26 23.00 C 0.00 0.00 0.00 2.94 -0.67 53 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 2.51 -0.61 53 0 759 0
30DEC26 25.00 C 0.00 0.00 0.00 2.14 -0.54 54 0 220 0
30DEC26 26.00 C 0.00 0.00 0.00 1.83 -0.47 54 0 665 0
30DEC26 27.00 C 0.00 0.00 0.00 1.56 -0.41 55 0 330 0
30DEC26 28.00 C 0.00 0.00 0.00 1.31 -0.39 55 0 199 0
30DEC26 29.00 C 0.00 0.00 0.00 1.09 -0.37 54 0 692 0
30DEC26 30.00 C 0.00 0.00 0.00 0.90 -0.36 54 0 21 0
30DEC26 31.00 C 0.00 0.00 0.00 0.75 -0.31 54 0 33 0
30DEC26 32.00 C 0.00 0.00 0.00 0.62 -0.25 54 0 36 0
30DEC26 33.00 C 0.00 0.00 0.00 0.51 -0.22 54 0 16 0
30DEC26 34.00 C 0.00 0.00 0.00 0.42 -0.21 54 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.35 -0.17 54 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.28 -0.16 54 0 45 0
30MAR27 16.00 C 0.00 0.00 0.00 8.21 -1.03 52 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.83 -1.00 53 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.45 -0.99 52 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.09 -0.97 52 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.74 -0.95 52 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.40 -0.93 52 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.08 -0.91 53 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.77 -0.88 53 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.47 -0.86 53 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.90 -0.82 52 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.44 -0.78 53 0 760 0
30MAR27 23.00 C 0.00 0.00 0.00 3.97 -0.66 53 0 2,060 0
30MAR27 24.00 C 0.00 0.00 0.00 3.57 -0.60 54 0 1,500 0
30MAR27 25.00 C 0.00 0.00 0.00 3.18 -0.57 54 0 1,600 0
30MAR27 26.00 C 0.00 0.00 0.00 2.76 -0.68 53 0 3,500 0
30MAR27 27.00 C 0.00 0.00 0.00 2.47 -0.50 53 0 2,205 0
30MAR27 28.00 C 0.00 0.00 0.00 2.23 -0.51 53 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.97 -0.47 53 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.74 -0.43 53 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.54 -0.39 53 0 0 0
30MAR27 32.00 C 1.69 1.69 1.69 1.36 -0.36 53 6 6 0
30MAR27 33.00 C 0.00 0.00 0.00 1.20 -0.33 53 0 127 0
30MAR27 34.00 C 0.00 0.00 0.00 1.06 -0.29 53 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.93 -0.27 53 0 17 0
30MAR27 36.00 C 0.00 0.00 0.00 0.82 -0.25 53 0 6 0
29JUN27 16.00 C 0.00 0.00 0.00 8.75 -0.99 55 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 8.41 -0.96 55 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.07 -0.94 55 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.74 -0.93 55 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.43 -0.91 55 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.13 -0.88 55 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.82 -0.88 55 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.54 -0.86 55 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.28 -0.82 55 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.75 -0.80 55 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.25 -0.77 54 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.82 -0.73 55 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.41 -0.69 54 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 4.05 -0.64 55 0 15 0
29JUN27 26.00 C 0.00 0.00 0.00 3.74 -0.57 55 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.41 -0.53 55 0 1,501 0
29JUN27 28.00 C 0.00 0.00 0.00 3.14 -0.49 55 0 1,501 0
29JUN27 29.00 C 0.00 0.00 0.00 2.90 -0.45 56 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.56 -0.51 54 0 4 0
29JUN27 31.00 C 0.00 0.00 0.00 2.43 -0.46 56 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.18 -0.47 55 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 2.02 -0.33 55 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.86 -0.31 55 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.70 -0.29 55 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.56 -0.26 55 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 8.16 -0.90 55 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 7.86 -0.90 55 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 7.57 -0.89 55 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 7.31 -0.85 55 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 7.05 -0.83 55 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 6.72 -0.89 54 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 6.24 -0.74 54 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.82 -0.68 54 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 5.41 -0.64 54 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 5.02 -0.63 54 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 4.69 -0.57 55 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 4.37 -0.56 55 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 4.05 -0.55 55 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 3.77 -0.54 55 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 3.58 -0.48 56 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 3.34 -0.46 56 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 3.09 -0.48 55 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.79 -0.56 55 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.60 -0.44 55 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 2.43 -0.39 55 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 2.26 -0.38 55 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 2.08 -0.39 55 0 0 0
TOTAL CALL 374 42,024 +273
18SEP26 17.25 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
18SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
18SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
18SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
18SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
18SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
18SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
18SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
18SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
18SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
18SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
18SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
18SEP26 20.50 P 0.00 0.00 0.00 0.03 +0.02 84 0 0 0
18SEP26 21.00 P 0.00 0.00 0.00 0.05 +0.02 79 0 0 0
18SEP26 21.50 P 0.00 0.00 0.00 0.10 +0.05 79 0 0 0
18SEP26 22.00 P 0.00 0.00 0.00 0.18 +0.09 78 0 30 0
18SEP26 22.50 P 0.17 0.17 0.17 0.32 +0.17 80 35 89 -6
18SEP26 23.00 P 0.00 0.00 0.00 0.50 +0.25 79 0 188 0
18SEP26 23.50 P 0.40 0.74 0.38 0.74 +0.35 78 79 396 +72
18SEP26 24.00 P 0.67 0.67 0.67 1.07 +0.49 82 2 164 +2
18SEP26 24.50 P 0.00 0.00 0.00 1.44 +0.63 85 0 213 0
18SEP26 25.00 P 1.38 1.38 1.32 1.79 +0.68 78 47 48 0
18SEP26 25.50 P 1.71 1.71 1.70 2.23 +0.78 79 20 30 0
18SEP26 26.00 P 0.00 0.00 0.00 2.69 +0.92 79 0 0 0
18SEP26 26.50 P 0.00 0.00 0.00 3.16 +0.98 77 0 15 0
18SEP26 27.00 P 0.00 0.00 0.00 3.65 +1.04 78 0 0 0
18SEP26 27.50 P 0.00 0.00 0.00 4.14 +1.07 0 0 0 0
18SEP26 28.00 P 0.00 0.00 0.00 4.64 +1.10 0 0 0 0
18SEP26 28.50 P 0.00 0.00 0.00 5.14 +1.12 0 0 0 0
18SEP26 29.00 P 0.00 0.00 0.00 5.64 +1.05 0 0 0 0
18SEP26 29.50 P 0.00 0.00 0.00 6.14 +1.09 0 0 0 0
18SEP26 30.00 P 0.00 0.00 0.00 6.64 +1.14 0 0 0 0
18SEP26 30.50 P 0.00 0.00 0.00 7.14 +1.09 0 0 0 0
18SEP26 31.00 P 0.00 0.00 0.00 7.64 +1.14 0 0 0 0
18SEP26 31.50 P 0.00 0.00 0.00 8.14 +1.14 0 0 0 0
18SEP26 32.00 P 0.00 0.00 0.00 8.64 +1.14 0 0 0 0
18SEP26 32.50 P 0.00 0.00 0.00 9.14 +1.14 0 0 0 0
18SEP26 33.00 P 0.00 0.00 0.00 9.64 +1.14 0 0 0 0
18SEP26 33.50 P 0.00 0.00 0.00 10.14 +1.14 0 0 0 0
18SEP26 34.00 P 0.00 0.00 0.00 10.64 +1.14 0 0 0 0
18SEP26 34.50 P 0.00 0.00 0.00 11.14 +1.14 0 0 0 0
18SEP26 35.00 P 0.00 0.00 0.00 11.64 +1.14 0 0 0 0
18SEP26 35.50 P 0.00 0.00 0.00 12.14 +1.14 0 0 0 0
18SEP26 36.00 P 0.00 0.00 0.00 12.64 +1.14 0 0 0 0
18SEP26 36.50 P 0.00 0.00 0.00 13.14 +1.14 0 0 0 0
25SEP26 17.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
25SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
25SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
25SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
25SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
25SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
25SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
25SEP26 19.00 P 0.00 0.00 0.00 0.02 +0.01 63 0 0 0
25SEP26 19.25 P 0.00 0.00 0.00 0.03 +0.02 64 0 0 0
25SEP26 19.50 P 0.00 0.00 0.00 0.05 +0.03 67 0 0 0
25SEP26 19.75 P 0.00 0.00 0.00 0.06 +0.03 65 0 0 0
25SEP26 20.00 P 0.00 0.00 0.00 0.08 +0.04 65 0 0 0
25SEP26 20.50 P 0.00 0.00 0.00 0.13 +0.06 65 0 0 0
25SEP26 21.00 P 0.15 0.15 0.15 0.20 +0.09 65 15 15 +15
25SEP26 21.50 P 0.00 0.00 0.00 0.30 +0.13 64 0 0 0
25SEP26 22.00 P 0.30 0.30 0.30 0.43 +0.18 64 38 38 +38
25SEP26 22.50 P 0.44 0.45 0.44 0.60 +0.24 64 22 45 -15
25SEP26 23.00 P 0.00 0.00 0.00 0.81 +0.31 64 0 12 0
25SEP26 23.50 P 0.00 0.00 0.00 1.07 +0.39 65 0 0 0
25SEP26 24.00 P 0.00 0.00 0.00 1.37 +0.48 65 0 0 0
25SEP26 24.50 P 0.00 0.00 0.00 1.73 +0.59 68 0 0 0
25SEP26 25.00 P 0.00 0.00 0.00 2.04 +0.62 64 0 0 0
25SEP26 25.50 P 0.00 0.00 0.00 2.43 +0.68 64 0 0 0
25SEP26 26.00 P 0.00 0.00 0.00 2.84 +0.80 64 0 0 0
25SEP26 26.50 P 0.00 0.00 0.00 3.28 +0.87 64 0 0 0
25SEP26 27.00 P 0.00 0.00 0.00 3.73 +0.92 63 0 0 0
25SEP26 27.50 P 0.00 0.00 0.00 4.20 +0.98 64 0 0 0
25SEP26 28.00 P 0.00 0.00 0.00 4.72 +1.06 73 0 0 0
25SEP26 28.50 P 0.00 0.00 0.00 5.17 +1.06 67 0 0 0
25SEP26 29.00 P 0.00 0.00 0.00 5.68 +1.09 75 0 0 0
25SEP26 29.50 P 0.00 0.00 0.00 6.20 +1.08 84 0 0 0
25SEP26 30.00 P 0.00 0.00 0.00 6.72 +1.09 94 0 0 0
25SEP26 30.50 P 0.00 0.00 0.00 7.14 +1.03 0 0 0 0
25SEP26 31.00 P 0.00 0.00 0.00 7.64 +1.10 0 0 0 0
25SEP26 31.50 P 0.00 0.00 0.00 8.14 +1.09 0 0 0 0
25SEP26 32.00 P 0.00 0.00 0.00 8.64 +1.08 0 0 0 0
25SEP26 32.50 P 0.00 0.00 0.00 9.14 +1.14 0 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 9.64 +1.12 0 0 0 0
25SEP26 33.50 P 0.00 0.00 0.00 10.14 +1.14 0 0 0 0
25SEP26 34.00 P 0.00 0.00 0.00 10.64 +1.14 0 0 0 0
25SEP26 34.50 P 0.00 0.00 0.00 11.14 +1.14 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 +0.02 63 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.05 +0.02 63 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.08 +0.03 62 0 0 0
29SEP26 20.00 P 0.07 0.07 0.07 0.12 +0.05 61 20 202 +20
29SEP26 21.00 P 0.18 0.18 0.18 0.27 +0.11 61 10 585 0
29SEP26 22.00 P 0.36 0.36 0.36 0.54 +0.20 61 45 240 +8
29SEP26 23.00 P 0.61 1.00 0.61 0.94 +0.32 61 81 399 +75
29SEP26 24.00 P 0.00 0.00 0.00 1.50 +0.48 63 0 63 0
29SEP26 25.00 P 0.00 0.00 0.00 2.13 +0.57 60 0 326 0
29SEP26 26.00 P 0.00 0.00 0.00 2.92 +0.76 61 0 85 0
29SEP26 27.00 P 0.00 0.00 0.00 3.78 +0.87 60 0 2,114 0
29SEP26 28.00 P 0.00 0.00 0.00 4.77 +1.03 69 0 2,090 0
29SEP26 29.00 P 0.00 0.00 0.00 5.75 +1.12 76 0 165 0
29SEP26 30.00 P 0.00 0.00 0.00 6.72 +1.05 80 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.69 +1.15 82 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.64 +1.04 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.64 +1.12 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.64 +1.14 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.64 +1.14 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 12.64 +1.14 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.04 +0.02 57 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.06 +0.02 57 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.08 +0.02 56 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.12 +0.04 56 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.17 +0.06 56 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.23 +0.08 56 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.30 +0.10 56 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.40 +0.13 56 0 0 0
29OCT26 20.00 P 0.47 0.47 0.47 0.51 +0.16 57 2 20,032 +2
29OCT26 21.00 P 0.00 0.00 0.00 0.79 +0.22 56 0 162 0
29OCT26 22.00 P 0.00 0.00 0.00 1.15 +0.29 56 0 4 0
29OCT26 23.00 P 0.00 0.00 0.00 1.61 +0.37 56 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 2.16 +0.46 56 0 124 0
29OCT26 25.00 P 0.00 0.00 0.00 2.82 +0.57 57 0 355 0
29OCT26 26.00 P 0.00 0.00 0.00 3.47 +0.59 56 0 227 0
29OCT26 27.00 P 0.00 0.00 0.00 4.23 +0.75 56 0 535 0
29OCT26 28.00 P 0.00 0.00 0.00 5.12 +0.90 59 0 676 0
29OCT26 29.00 P 0.00 0.00 0.00 5.99 +0.86 59 0 255 0
29OCT26 30.00 P 0.00 0.00 0.00 6.95 +0.99 63 0 60 0
29OCT26 31.00 P 0.00 0.00 0.00 7.76 +0.87 57 0 15 0
29OCT26 32.00 P 0.00 0.00 0.00 8.75 +0.95 60 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.73 +1.03 63 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 10.68 +1.12 61 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 11.64 +1.11 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 12.64 +1.03 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.13 +0.04 55 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.17 +0.05 55 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.23 +0.07 56 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.29 +0.07 55 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.38 +0.11 56 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.47 +0.12 55 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.58 +0.15 56 0 45 0
27NOV26 19.50 P 0.00 0.00 0.00 0.71 +0.17 56 0 165 0
27NOV26 20.00 P 0.00 0.00 0.00 0.85 +0.20 56 0 300 0
27NOV26 21.00 P 0.00 0.00 0.00 1.19 +0.26 56 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 1.58 +0.30 55 0 2 0
27NOV26 23.00 P 0.00 0.00 0.00 2.07 +0.37 55 0 337 0
27NOV26 24.00 P 0.00 0.00 0.00 2.62 +0.47 55 0 13 0
27NOV26 25.00 P 0.00 0.00 0.00 3.28 +0.53 56 0 160 0
27NOV26 26.00 P 0.00 0.00 0.00 3.95 +0.58 57 0 15 0
27NOV26 27.00 P 0.00 0.00 0.00 4.66 +0.69 56 0 180 0
27NOV26 28.00 P 0.00 0.00 0.00 5.43 +0.73 56 0 450 0
27NOV26 29.00 P 0.00 0.00 0.00 6.35 +0.81 59 0 75 0
27NOV26 30.00 P 0.00 0.00 0.00 7.20 +0.89 59 0 30 0
27NOV26 31.00 P 0.00 0.00 0.00 8.09 +0.90 60 0 60 0
27NOV26 32.00 P 0.00 0.00 0.00 9.03 +0.98 62 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.87 +0.93 59 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.78 +0.99 58 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 11.71 +1.06 56 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 12.67 +0.99 55 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.25 +0.07 54 0 40 0
30DEC26 16.50 P 0.00 0.00 0.00 0.31 +0.07 54 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.40 +0.10 54 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.48 +0.10 54 0 0 0
30DEC26 18.00 P 0.57 0.57 0.57 0.59 +0.13 54 2 2 +2
30DEC26 18.50 P 0.00 0.00 0.00 0.71 +0.15 54 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.84 +0.17 54 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.99 +0.19 54 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.14 +0.20 54 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 1.51 +0.25 54 0 105 0
30DEC26 22.00 P 0.00 0.00 0.00 1.95 +0.33 54 0 13 0
30DEC26 23.00 P 0.00 0.00 0.00 2.43 +0.37 54 0 61 0
30DEC26 24.00 P 0.00 0.00 0.00 3.00 +0.44 54 0 4 0
30DEC26 25.00 P 0.00 0.00 0.00 3.66 +0.51 55 0 270 0
30DEC26 26.00 P 0.00 0.00 0.00 4.33 +0.56 55 0 195 0
30DEC26 27.00 P 0.00 0.00 0.00 4.94 +0.60 53 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.70 +0.65 54 0 10 0
30DEC26 29.00 P 0.00 0.00 0.00 6.51 +0.71 54 0 30 0
30DEC26 30.00 P 0.00 0.00 0.00 7.33 +0.71 54 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 8.27 +0.80 56 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.18 +0.87 58 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.95 +0.82 54 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.87 +0.86 54 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.80 +0.85 54 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.75 +1.02 54 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.60 +0.12 53 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.73 +0.16 53 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 0.82 +0.15 52 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.99 +0.20 53 0 30 0
30MAR27 18.00 P 0.00 0.00 0.00 1.13 +0.23 53 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 1.28 +0.20 53 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 1.46 +0.23 53 0 60 0
30MAR27 19.50 P 0.00 0.00 0.00 1.64 +0.26 53 0 0 0
30MAR27 20.00 P 1.75 1.75 1.75 1.81 +0.24 53 6 6 +6
30MAR27 21.00 P 0.00 0.00 0.00 2.21 +0.26 52 0 6 0
30MAR27 22.00 P 0.00 0.00 0.00 2.73 +0.34 53 0 760 0
30MAR27 23.00 P 3.30 3.30 3.30 3.17 +0.30 52 21 2,081 +6
30MAR27 24.00 P 0.00 0.00 0.00 3.71 +0.30 51 0 1,500 0
30MAR27 25.00 P 0.00 0.00 0.00 4.31 +0.49 51 0 1,615 0
30MAR27 26.00 P 0.00 0.00 0.00 5.17 +0.57 54 0 3,500 0
30MAR27 27.00 P 0.00 0.00 0.00 5.82 +0.56 54 0 2,100 0
30MAR27 28.00 P 0.00 0.00 0.00 6.56 +0.61 54 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.31 +0.69 54 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.96 +0.57 52 0 3 0
30MAR27 31.00 P 0.00 0.00 0.00 8.76 +0.79 52 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.58 +0.81 52 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.43 +0.85 52 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.29 +0.87 52 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.18 +0.90 53 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 13.08 +0.94 52 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.11 +0.17 55 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.26 +0.20 55 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.41 +0.20 55 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.58 +0.22 55 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.76 +0.25 55 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.95 +0.26 55 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.14 +0.27 55 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.29 +0.18 54 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.57 +0.30 54 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.05 +0.30 55 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.50 +0.35 54 0 2 0
29JUN27 23.00 P 0.00 0.00 0.00 3.97 +0.37 53 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.71 +0.45 55 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 5.34 +0.49 55 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.77 +0.39 53 0 12 0
29JUN27 27.00 P 0.00 0.00 0.00 6.66 +0.57 55 0 1,501 0
29JUN27 28.00 P 0.00 0.00 0.00 7.41 +0.64 56 0 1,501 0
29JUN27 29.00 P 0.00 0.00 0.00 8.11 +0.75 56 0 15 0
29JUN27 30.00 P 0.00 0.00 0.00 8.87 +0.79 56 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 9.65 +0.83 56 0 130 0
29JUN27 32.00 P 0.00 0.00 0.00 10.44 +0.87 56 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.25 +0.90 56 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.94 +0.79 55 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.79 +0.83 55 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 13.64 +0.86 55 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.02 +0.25 55 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.20 +0.24 54 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.48 +0.31 55 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.71 +0.33 55 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.94 +0.42 55 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.18 +0.45 56 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.68 +0.51 56 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.11 +0.43 54 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.71 +0.38 55 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.30 +0.43 55 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 5.91 +0.46 55 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 6.55 +0.46 55 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 7.26 +0.53 55 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 7.89 +0.38 54 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 8.59 +0.59 55 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 9.34 +0.65 54 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 10.10 +0.68 55 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 10.85 +0.68 54 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 11.65 +0.72 55 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 12.46 +0.76 55 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 13.27 +0.76 55 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 14.09 +0.77 55 0 0 0
TOTAL PUT 445 47,487 +225
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$ 108.900
18SEP26 88.00 C 0.00 0.00 0.00 20.96 -1.47 104 0 0 0
18SEP26 89.00 C 0.00 0.00 0.00 19.92 -1.51 0 0 0 0
18SEP26 90.00 C 0.00 0.00 0.00 18.92 -1.51 0 0 0 0
18SEP26 91.00 C 0.00 0.00 0.00 17.92 -1.51 0 0 0 0
18SEP26 92.00 C 0.00 0.00 0.00 16.92 -1.51 0 0 0 0
18SEP26 93.00 C 0.00 0.00 0.00 15.92 -1.51 0 0 0 0
18SEP26 94.00 C 0.00 0.00 0.00 14.92 -1.51 0 0 0 0
18SEP26 95.00 C 0.00 0.00 0.00 13.92 -1.51 0 0 0 0
18SEP26 96.00 C 0.00 0.00 0.00 12.92 -1.51 0 0 0 0
18SEP26 97.00 C 0.00 0.00 0.00 11.92 -1.51 0 0 0 0
18SEP26 98.00 C 0.00 0.00 0.00 10.93 -1.50 44 0 0 0
18SEP26 99.00 C 0.00 0.00 0.00 9.93 -1.51 40 0 0 0
18SEP26 100.00 C 0.00 0.00 0.00 8.93 -1.52 36 0 0 0
18SEP26 101.00 C 0.00 0.00 0.00 7.95 -1.51 39 0 0 0
18SEP26 102.00 C 0.00 0.00 0.00 6.97 -1.51 38 0 0 0
18SEP26 103.00 C 0.00 0.00 0.00 6.02 -1.50 39 0 0 0
18SEP26 104.00 C 0.00 0.00 0.00 5.19 -1.39 44 0 0 0
18SEP26 105.00 C 0.00 0.00 0.00 4.09 -1.59 32 0 0 0
18SEP26 106.00 C 0.00 0.00 0.00 3.35 -1.32 36 0 43 0
18SEP26 107.00 C 2.20 2.20 2.20 2.62 -1.27 37 15 38 +8
18SEP26 108.00 C 0.00 0.00 0.00 1.98 -1.20 37 0 38 0
18SEP26 109.00 C 0.00 0.00 0.00 1.45 -1.09 37 0 42 0
18SEP26 110.00 C 1.33 1.33 1.33 1.03 -0.96 38 2 28 +2
18SEP26 111.00 C 1.10 1.10 0.58 0.71 -0.81 38 6 357 0
18SEP26 112.00 C 0.00 0.00 0.00 0.48 -0.65 38 0 126 0
18SEP26 113.00 C 0.00 0.00 0.00 0.31 -0.51 39 0 45 0
18SEP26 114.00 C 0.00 0.00 0.00 0.19 -0.39 39 0 22 0
18SEP26 115.00 C 0.00 0.00 0.00 0.11 -0.28 39 0 329 0
18SEP26 116.00 C 0.00 0.00 0.00 0.06 -0.20 39 0 0 0
18SEP26 117.00 C 0.00 0.00 0.00 0.04 -0.13 40 0 0 0
18SEP26 118.00 C 0.00 0.00 0.00 0.02 -0.09 40 0 33 0
18SEP26 119.00 C 0.00 0.00 0.00 0.01 -0.06 40 0 0 0
18SEP26 120.00 C 0.00 0.00 0.00 0.01 -0.04 43 0 1 0
18SEP26 121.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 8 0
18SEP26 122.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 5 0
18SEP26 123.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
18SEP26 124.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
18SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
18SEP26 126.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
18SEP26 127.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
18SEP26 128.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
18SEP26 129.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
18SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
18SEP26 131.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
18SEP26 132.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
18SEP26 133.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
18SEP26 134.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
18SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
18SEP26 136.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
18SEP26 137.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
18SEP26 138.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
18SEP26 139.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
18SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
25SEP26 88.00 C 0.00 0.00 0.00 20.97 -1.46 0 0 0 0
25SEP26 89.00 C 0.00 0.00 0.00 19.97 -1.46 0 0 0 0
25SEP26 90.00 C 0.00 0.00 0.00 18.97 -1.46 0 0 0 0
25SEP26 91.00 C 0.00 0.00 0.00 17.98 -1.47 38 0 0 0
25SEP26 92.00 C 0.00 0.00 0.00 16.98 -1.45 36 0 0 0
25SEP26 93.00 C 0.00 0.00 0.00 15.98 -1.51 33 0 0 0
25SEP26 94.00 C 0.00 0.00 0.00 14.98 -1.51 30 0 0 0
25SEP26 95.00 C 0.00 0.00 0.00 13.99 -1.51 33 0 0 0
25SEP26 96.00 C 0.00 0.00 0.00 13.00 -1.51 33 0 0 0
25SEP26 97.00 C 0.00 0.00 0.00 12.02 -1.50 33 0 0 0
25SEP26 98.00 C 0.00 0.00 0.00 11.04 -1.50 33 0 0 0
25SEP26 99.00 C 0.00 0.00 0.00 10.08 -1.49 33 0 0 0
25SEP26 100.00 C 0.00 0.00 0.00 9.14 -1.47 33 0 0 0
25SEP26 101.00 C 0.00 0.00 0.00 8.21 -1.47 33 0 0 0
25SEP26 102.00 C 0.00 0.00 0.00 7.32 -1.44 33 0 0 0
25SEP26 103.00 C 0.00 0.00 0.00 6.46 -1.41 33 0 0 0
25SEP26 104.00 C 0.00 0.00 0.00 5.65 -1.36 33 0 0 0
25SEP26 105.00 C 0.00 0.00 0.00 4.88 -1.32 33 0 0 0
25SEP26 106.00 C 0.00 0.00 0.00 4.12 -1.31 32 0 0 0
25SEP26 107.00 C 0.00 0.00 0.00 3.46 -1.10 32 0 0 0
25SEP26 108.00 C 0.00 0.00 0.00 2.86 -1.06 32 0 0 0
25SEP26 109.00 C 0.00 0.00 0.00 2.35 -0.98 32 0 15 0
25SEP26 110.00 C 1.83 1.83 1.83 1.90 -0.90 32 6 21 +6
25SEP26 111.00 C 0.00 0.00 0.00 1.52 -0.80 32 0 0 0
25SEP26 112.00 C 0.00 0.00 0.00 1.20 -0.71 33 0 1 0
25SEP26 113.00 C 0.00 0.00 0.00 0.94 -0.61 33 0 15 0
25SEP26 114.00 C 0.00 0.00 0.00 0.73 -0.51 33 0 2 0
25SEP26 115.00 C 0.00 0.00 0.00 0.57 -0.41 33 0 0 0
25SEP26 116.00 C 0.00 0.00 0.00 0.43 -0.34 34 0 1 0
25SEP26 117.00 C 0.00 0.00 0.00 0.31 -0.29 33 0 0 0
25SEP26 118.00 C 0.28 0.28 0.28 0.23 -0.23 34 2 2 +2
25SEP26 119.00 C 0.00 0.00 0.00 0.16 -0.18 33 0 0 0
25SEP26 120.00 C 0.00 0.00 0.00 0.11 -0.16 33 0 0 0
25SEP26 121.00 C 0.00 0.00 0.00 0.08 -0.12 34 0 2 0
25SEP26 122.00 C 0.00 0.00 0.00 0.06 -0.09 34 0 0 0
25SEP26 123.00 C 0.00 0.00 0.00 0.04 -0.07 34 0 0 0
25SEP26 124.00 C 0.00 0.00 0.00 0.03 -0.05 34 0 0 0
25SEP26 125.00 C 0.00 0.00 0.00 0.02 -0.04 34 0 0 0
25SEP26 126.00 C 0.00 0.00 0.00 0.01 -0.03 33 0 0 0
25SEP26 127.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
25SEP26 128.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
25SEP26 129.00 C 0.00 0.00 0.00 0.01 - 38 0 0 -
25SEP26 130.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
29SEP26 67.50 C 0.00 0.00 0.00 41.41 -1.57 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 38.98 -1.51 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 36.48 -1.51 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 33.92 -1.57 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 31.44 -1.56 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 28.99 -1.51 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 26.50 -1.50 48 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 24.00 -1.51 40 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 21.42 -1.59 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 19.01 -1.50 35 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 16.52 -1.50 33 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 14.04 -1.50 31 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 11.62 -1.47 32 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 9.28 -1.43 32 0 87 0
29SEP26 102.50 C 0.00 0.00 0.00 7.11 -1.35 32 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 5.18 -1.23 32 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 3.46 -1.02 31 0 98 0
29SEP26 110.00 C 2.48 2.56 1.88 2.27 -0.80 31 188 214 +67
29SEP26 112.50 C 0.00 0.00 0.00 1.36 -0.62 31 0 263 0
29SEP26 115.00 C 0.83 0.83 0.75 0.78 -0.42 32 16 236 +1
29SEP26 117.50 C 0.45 0.46 0.44 0.43 -0.26 32 13 126 +10
29SEP26 120.00 C 0.00 0.00 0.00 0.21 -0.18 32 0 331 0
29SEP26 122.50 C 0.00 0.00 0.00 0.10 -0.10 32 0 316 0
29SEP26 125.00 C 0.10 0.10 0.10 0.05 -0.05 33 1 374 +1
29SEP26 127.50 C 0.00 0.00 0.00 0.02 -0.03 33 0 209 0
29SEP26 130.00 C 0.08 0.08 0.08 0.01 -0.01 33 1 439 -1
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 37 0 80 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 40 0 275 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 43 0 222 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 46 0 88 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 49 0 185 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 52 0 186 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 54 0 132 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 57 0 74 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 60 0 85 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 62 0 150 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 65 0 70 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 67 0 125 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 70 0 67 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 72 0 105 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 75 0 201 0
29OCT26 85.00 C 0.00 0.00 0.00 24.07 -1.74 0 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 21.65 -1.73 0 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 19.36 -1.58 30 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 17.00 -1.58 30 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 14.71 -1.37 30 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 12.53 -1.30 30 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 10.50 -1.21 30 0 5 0
29OCT26 102.50 C 0.00 0.00 0.00 8.64 -1.09 30 0 15 0
29OCT26 105.00 C 0.00 0.00 0.00 6.85 -1.09 29 0 15 0
29OCT26 107.50 C 5.45 5.45 5.45 5.52 -0.65 30 10 73 +10
29OCT26 110.00 C 0.00 0.00 0.00 4.17 -0.66 29 0 86 0
29OCT26 112.50 C 2.93 2.93 2.91 3.19 -0.52 30 2 52 0
29OCT26 115.00 C 2.27 2.27 2.27 2.34 -0.45 29 10 123 0
29OCT26 117.50 C 0.00 0.00 0.00 1.76 -0.30 30 0 87 0
29OCT26 120.00 C 1.30 1.30 1.30 1.28 -0.20 30 10 146 0
29OCT26 122.50 C 0.88 0.88 0.88 0.90 -0.17 30 1 118 0
29OCT26 125.00 C 0.00 0.00 0.00 0.62 -0.15 30 0 106 0
29OCT26 127.50 C 0.00 0.00 0.00 0.42 -0.10 30 0 111 0
29OCT26 130.00 C 0.00 0.00 0.00 0.28 -0.07 30 0 89 0
29OCT26 132.50 C 0.00 0.00 0.00 0.18 -0.05 30 0 87 0
29OCT26 135.00 C 0.00 0.00 0.00 0.12 -0.03 30 0 187 0
29OCT26 137.50 C 0.00 0.00 0.00 0.07 -0.02 30 0 137 0
29OCT26 140.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 133 0
29OCT26 142.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 61 0
29OCT26 145.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 21 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 3 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 24.27 -1.61 0 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 21.73 -1.73 0 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 19.40 -1.70 25 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 17.27 -1.42 30 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 15.07 -1.37 30 0 15 0
27NOV26 97.50 C 0.00 0.00 0.00 12.98 -1.31 30 0 15 0
27NOV26 100.00 C 0.00 0.00 0.00 11.17 -1.11 31 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 9.35 -1.07 31 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 7.62 -1.10 30 0 1 0
27NOV26 107.50 C 0.00 0.00 0.00 6.20 -0.80 30 0 45 0
27NOV26 110.00 C 0.00 0.00 0.00 5.03 -0.67 30 0 31 0
27NOV26 112.50 C 0.00 0.00 0.00 4.01 -0.59 30 0 40 0
27NOV26 115.00 C 0.00 0.00 0.00 3.20 -0.45 30 0 26 0
27NOV26 117.50 C 0.00 0.00 0.00 2.51 -0.35 31 0 70 0
27NOV26 120.00 C 1.85 1.85 1.85 1.95 -0.27 31 20 48 +20
27NOV26 122.50 C 0.00 0.00 0.00 1.47 -0.26 31 0 146 0
27NOV26 125.00 C 1.14 1.20 1.14 1.09 -0.24 30 3 99 +1
27NOV26 127.50 C 0.00 0.00 0.00 0.82 -0.21 30 0 21 0
27NOV26 130.00 C 0.78 0.78 0.78 0.60 -0.16 30 1 39 -1
27NOV26 132.50 C 0.00 0.00 0.00 0.43 -0.14 30 0 141 0
27NOV26 135.00 C 0.00 0.00 0.00 0.31 -0.10 30 0 24 0
27NOV26 137.50 C 0.00 0.00 0.00 0.23 -0.06 30 0 48 0
27NOV26 140.00 C 0.00 0.00 0.00 0.16 -0.05 30 0 62 0
27NOV26 142.50 C 0.00 0.00 0.00 0.11 -0.04 30 0 124 0
27NOV26 145.00 C 0.00 0.00 0.00 0.08 -0.03 30 0 47 0
27NOV26 147.50 C 0.00 0.00 0.00 0.06 -0.02 31 0 16 0
27NOV26 150.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 36.80 -1.35 43 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 34.33 -1.35 41 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 31.74 -1.48 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 29.33 -1.41 33 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 26.89 -1.42 33 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 24.51 -1.39 33 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 22.16 -1.37 33 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 19.54 -1.65 27 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 17.47 -1.38 30 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 15.36 -1.37 30 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 13.49 -1.19 31 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 11.62 -0.84 30 0 62 0
30DEC26 102.50 C 0.00 0.00 0.00 9.87 -1.18 30 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 8.31 -1.15 30 0 14 0
30DEC26 107.50 C 0.00 0.00 0.00 6.98 -0.83 30 0 18 0
30DEC26 110.00 C 0.00 0.00 0.00 5.89 -0.68 30 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 4.89 -0.62 30 0 30 0
30DEC26 115.00 C 0.00 0.00 0.00 4.03 -0.53 30 0 276 0
30DEC26 117.50 C 0.00 0.00 0.00 3.33 -0.45 30 0 66 0
30DEC26 120.00 C 0.00 0.00 0.00 2.74 -0.37 30 0 154 0
30DEC26 122.50 C 0.00 0.00 0.00 2.23 -0.30 30 0 155 0
30DEC26 125.00 C 0.00 0.00 0.00 1.77 -0.29 30 0 554 0
30DEC26 127.50 C 0.00 0.00 0.00 1.43 -0.30 30 0 219 0
30DEC26 130.00 C 0.00 0.00 0.00 1.13 -0.25 30 0 216 0
30DEC26 132.50 C 0.00 0.00 0.00 0.87 -0.23 30 0 114 0
30DEC26 135.00 C 0.00 0.00 0.00 0.68 -0.19 30 0 52 0
30DEC26 137.50 C 0.00 0.00 0.00 0.53 -0.16 30 0 52 0
30DEC26 140.00 C 0.00 0.00 0.00 0.42 -0.12 30 0 89 0
30DEC26 142.50 C 0.59 0.62 0.59 0.32 -0.11 30 42 102 +38
30DEC26 145.00 C 0.51 0.53 0.51 0.26 -0.07 30 37 118 +34
30DEC26 147.50 C 0.00 0.00 0.00 0.19 -0.07 30 0 18 0
30DEC26 150.00 C 0.00 0.00 0.00 0.15 -0.05 30 0 75 0
30DEC26 152.50 C 0.00 0.00 0.00 0.11 -0.05 30 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 0.09 -0.03 30 0 73 0
30DEC26 157.50 C 0.00 0.00 0.00 0.07 -0.03 30 0 73 0
30DEC26 160.00 C 0.00 0.00 0.00 0.05 -0.02 30 0 72 0
30DEC26 162.50 C 0.00 0.00 0.00 0.04 -0.02 30 0 37 0
30DEC26 165.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 42 0
30DEC26 167.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 48 0
30MAR27 85.00 C 0.00 0.00 0.00 24.82 -1.34 30 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 22.39 -1.53 28 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 20.35 -1.42 29 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 18.57 -1.14 30 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 16.77 -1.11 30 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 14.86 -1.26 29 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 13.23 -0.83 29 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 11.74 -0.83 29 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 10.44 -0.82 29 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 9.29 -1.01 29 0 30 0
30MAR27 110.00 C 0.00 0.00 0.00 8.25 -0.66 29 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 7.29 -0.56 29 0 32 0
30MAR27 115.00 C 0.00 0.00 0.00 6.41 -0.56 29 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 5.64 -0.45 29 0 16 0
30MAR27 120.00 C 0.00 0.00 0.00 4.95 -0.44 30 0 22 0
30MAR27 122.50 C 0.00 0.00 0.00 4.34 -0.34 30 0 90 0
30MAR27 125.00 C 0.00 0.00 0.00 3.80 -0.31 30 0 55 0
30MAR27 127.50 C 3.43 3.43 3.43 3.33 -0.23 30 29 80 +12
30MAR27 130.00 C 3.02 3.02 3.02 2.91 -0.23 30 36 37 +36
30MAR27 132.50 C 0.00 0.00 0.00 2.48 -0.29 30 0 45 0
30MAR27 135.00 C 0.00 0.00 0.00 2.17 -0.21 30 0 18 0
30MAR27 137.50 C 0.00 0.00 0.00 1.85 -0.22 30 0 41 0
30MAR27 140.00 C 0.00 0.00 0.00 1.59 -0.16 30 0 6 0
30MAR27 142.50 C 0.00 0.00 0.00 1.37 -0.15 30 0 20 0
30MAR27 145.00 C 0.00 0.00 0.00 1.15 -0.15 30 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 1.00 -0.10 30 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 0.85 -0.10 30 0 23 0
30MAR27 152.50 C 0.00 0.00 0.00 0.72 -0.08 30 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 0.62 -0.06 30 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 0.51 -0.07 30 0 3 0
30MAR27 160.00 C 0.76 0.76 0.76 0.44 -0.04 30 3 21 0
30MAR27 162.50 C 0.69 0.69 0.69 0.37 -0.06 30 3 3 0
30MAR27 165.00 C 0.00 0.00 0.00 0.31 -0.04 30 0 4 0
30MAR27 167.50 C 0.00 0.00 0.00 0.26 -0.03 30 0 18 0
29JUN27 85.00 C 0.00 0.00 0.00 25.24 -1.48 28 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 23.43 -1.12 29 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 21.53 -1.14 28 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 19.60 -1.23 28 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 18.26 -0.82 29 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 16.75 -0.98 29 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 14.99 -0.78 28 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 13.95 -0.41 29 0 3 0
29JUN27 105.00 C 0.00 0.00 0.00 12.60 -0.52 29 0 2 0
29JUN27 107.50 C 0.00 0.00 0.00 11.18 -0.70 28 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 10.11 -0.72 28 0 20 0
29JUN27 112.50 C 0.00 0.00 0.00 9.13 -0.68 28 0 1 0
29JUN27 115.00 C 0.00 0.00 0.00 8.25 -0.61 28 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 7.44 -0.56 29 0 30 0
29JUN27 120.00 C 0.00 0.00 0.00 6.71 -0.52 29 0 5 0
29JUN27 122.50 C 0.00 0.00 0.00 6.13 -0.39 29 0 10 0
29JUN27 125.00 C 0.00 0.00 0.00 5.53 -0.30 29 0 30 0
29JUN27 127.50 C 0.00 0.00 0.00 4.99 -0.21 29 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 4.44 -0.42 29 0 32 0
29JUN27 132.50 C 0.00 0.00 0.00 3.92 -0.43 29 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 3.50 -0.30 29 0 20 0
29JUN27 137.50 C 0.00 0.00 0.00 3.07 -0.30 29 0 2 0
29JUN27 140.00 C 3.24 3.24 3.24 2.75 -0.23 29 30 31 0
29JUN27 142.50 C 0.00 0.00 0.00 2.44 -0.23 29 0 5 0
29JUN27 145.00 C 0.00 0.00 0.00 2.13 -0.23 29 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 1.91 -0.16 29 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 1.69 -0.16 29 0 34 0
29JUN27 152.50 C 0.00 0.00 0.00 1.47 -0.16 29 0 6 0
29JUN27 155.00 C 0.00 0.00 0.00 1.31 -0.11 29 0 9 0
29SEP27 85.00 C 0.00 0.00 0.00 26.90 -1.14 30 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 25.06 -1.10 29 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 23.30 -0.97 29 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 21.62 -0.94 29 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 19.82 -1.16 28 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 18.50 -0.92 29 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 17.14 -0.80 29 0 4 0
29SEP27 102.50 C 0.00 0.00 0.00 15.79 -0.51 29 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 14.53 -0.47 29 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 13.35 -0.45 29 0 0 0
29SEP27 110.00 C 11.91 11.91 11.91 11.93 -0.89 28 1 18 0
29SEP27 112.50 C 0.00 0.00 0.00 11.15 -0.72 29 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 10.22 -0.62 28 0 2 0
29SEP27 117.50 C 0.00 0.00 0.00 9.38 -0.57 29 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 8.60 -0.52 29 0 21 0
29SEP27 122.50 C 0.00 0.00 0.00 7.88 -0.48 29 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 7.23 -0.42 29 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 6.69 -0.16 29 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 6.00 -0.31 29 0 4 0
29SEP27 132.50 C 0.00 0.00 0.00 5.53 -0.45 29 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 4.89 -0.60 29 0 1 0
29SEP27 137.50 C 0.00 0.00 0.00 4.61 -0.38 29 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 4.05 -0.51 29 0 6 0
29SEP27 142.50 C 3.90 3.90 3.90 3.75 -0.37 29 4 4 +4
29SEP27 145.00 C 0.00 0.00 0.00 3.32 -0.28 29 0 20 0
TOTAL CALL 492 13,691 +250
18SEP26 88.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
18SEP26 89.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
18SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
18SEP26 91.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
18SEP26 92.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
18SEP26 93.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
18SEP26 94.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
18SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
18SEP26 96.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
18SEP26 97.00 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
18SEP26 98.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
18SEP26 99.00 P 0.00 0.00 0.00 0.01 0.00 43 0 46 0
18SEP26 100.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 16 0
18SEP26 101.00 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
18SEP26 102.00 P 0.17 0.17 0.17 0.05 0.00 39 2 2 +2
18SEP26 103.00 P 0.00 0.00 0.00 0.09 0.00 39 0 0 0
18SEP26 104.00 P 0.00 0.00 0.00 0.17 +0.02 39 0 11 0
18SEP26 105.00 P 0.41 0.41 0.41 0.30 +0.05 39 1 68 0
18SEP26 106.00 P 0.00 0.00 0.00 0.50 +0.11 39 0 38 0
18SEP26 107.00 P 0.80 0.80 0.80 0.77 +0.17 39 1 33 0
18SEP26 108.00 P 1.15 1.15 1.15 1.14 +0.27 39 1 47 +1
18SEP26 109.00 P 0.00 0.00 0.00 1.62 +0.39 40 0 25 0
18SEP26 110.00 P 2.77 2.77 2.77 2.21 +0.54 40 15 57 +9
18SEP26 111.00 P 0.00 0.00 0.00 2.89 +0.69 41 0 1 0
18SEP26 112.00 P 0.00 0.00 0.00 3.66 +0.85 42 0 30 0
18SEP26 113.00 P 0.00 0.00 0.00 4.25 +0.74 32 0 20 0
18SEP26 114.00 P 0.00 0.00 0.00 5.26 +0.98 38 0 2 0
18SEP26 115.00 P 0.00 0.00 0.00 6.19 +1.22 39 0 15 0
18SEP26 116.00 P 0.00 0.00 0.00 7.14 +1.30 38 0 30 0
18SEP26 117.00 P 0.00 0.00 0.00 8.12 +1.37 39 0 0 0
18SEP26 118.00 P 0.00 0.00 0.00 9.11 +1.43 40 0 1 0
18SEP26 119.00 P 0.00 0.00 0.00 10.10 +1.46 0 0 0 0
18SEP26 120.00 P 0.00 0.00 0.00 11.10 +1.48 0 0 0 0
18SEP26 121.00 P 0.00 0.00 0.00 12.10 +1.49 0 0 0 0
18SEP26 122.00 P 0.00 0.00 0.00 13.10 +1.50 0 0 0 0
18SEP26 123.00 P 0.00 0.00 0.00 14.10 +1.50 0 0 0 0
18SEP26 124.00 P 0.00 0.00 0.00 15.10 +1.50 0 0 0 0
18SEP26 125.00 P 0.00 0.00 0.00 16.10 +1.50 0 0 0 0
18SEP26 126.00 P 0.00 0.00 0.00 17.10 +1.50 0 0 0 0
18SEP26 127.00 P 0.00 0.00 0.00 18.10 +1.50 0 0 0 0
18SEP26 128.00 P 0.00 0.00 0.00 19.10 +1.07 0 0 0 0
18SEP26 129.00 P 0.00 0.00 0.00 20.10 +1.08 0 0 0 0
18SEP26 130.00 P 0.00 0.00 0.00 21.10 +1.07 0 0 0 0
18SEP26 131.00 P 0.00 0.00 0.00 22.10 +1.18 0 0 0 0
18SEP26 132.00 P 0.00 0.00 0.00 23.10 +1.08 0 0 0 0
18SEP26 133.00 P 0.00 0.00 0.00 24.10 +1.18 0 0 0 0
18SEP26 134.00 P 0.00 0.00 0.00 25.10 +1.19 0 0 0 0
18SEP26 135.00 P 0.00 0.00 0.00 26.10 +1.18 0 0 0 0
18SEP26 136.00 P 0.00 0.00 0.00 27.10 +1.07 0 0 0 0
18SEP26 137.00 P 0.00 0.00 0.00 28.10 +1.18 0 0 0 0
18SEP26 138.00 P 0.00 0.00 0.00 29.10 +1.20 0 0 0 0
18SEP26 139.00 P 0.00 0.00 0.00 30.10 +1.42 0 0 0 0
18SEP26 140.00 P 0.00 0.00 0.00 31.10 +1.18 0 0 0 0
25SEP26 88.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
25SEP26 89.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
25SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
25SEP26 91.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
25SEP26 92.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
25SEP26 93.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
25SEP26 94.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
25SEP26 95.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
25SEP26 96.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
25SEP26 97.00 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
25SEP26 98.00 P 0.00 0.00 0.00 0.07 +0.01 34 0 0 0
25SEP26 99.00 P 0.00 0.00 0.00 0.11 +0.03 34 0 0 0
25SEP26 100.00 P 0.00 0.00 0.00 0.16 +0.03 33 0 10 0
25SEP26 101.00 P 0.00 0.00 0.00 0.24 +0.05 33 0 0 0
25SEP26 102.00 P 0.00 0.00 0.00 0.35 +0.08 34 0 0 0
25SEP26 103.00 P 0.00 0.00 0.00 0.49 +0.10 34 0 0 0
25SEP26 104.00 P 1.00 1.00 1.00 0.68 +0.15 34 2 2 +2
25SEP26 105.00 P 0.00 0.00 0.00 0.93 +0.21 34 0 0 0
25SEP26 106.00 P 0.00 0.00 0.00 1.23 +0.27 34 0 1 0
25SEP26 107.00 P 1.64 1.64 1.64 1.59 +0.34 34 1 16 +1
25SEP26 108.00 P 2.39 2.39 2.39 2.02 +0.43 34 15 15 +15
25SEP26 109.00 P 2.92 2.92 2.92 2.50 +0.51 34 15 15 +15
25SEP26 110.00 P 0.00 0.00 0.00 3.07 +0.60 34 0 15 0
25SEP26 111.00 P 0.00 0.00 0.00 3.68 +0.68 34 0 0 0
25SEP26 112.00 P 0.00 0.00 0.00 4.36 +0.78 35 0 0 0
25SEP26 113.00 P 0.00 0.00 0.00 4.99 +0.77 33 0 0 0
25SEP26 114.00 P 0.00 0.00 0.00 5.76 +0.97 33 0 0 0
25SEP26 115.00 P 0.00 0.00 0.00 6.58 +1.05 33 0 0 0
25SEP26 116.00 P 0.00 0.00 0.00 7.44 +1.13 33 0 0 0
25SEP26 117.00 P 0.00 0.00 0.00 8.34 +1.21 33 0 0 0
25SEP26 118.00 P 0.00 0.00 0.00 9.26 +1.27 33 0 0 0
25SEP26 119.00 P 0.00 0.00 0.00 10.20 +1.32 33 0 0 0
25SEP26 120.00 P 0.00 0.00 0.00 11.16 +1.37 33 0 0 0
25SEP26 121.00 P 0.00 0.00 0.00 12.13 +1.40 33 0 0 0
25SEP26 122.00 P 0.00 0.00 0.00 13.11 +1.43 33 0 0 0
25SEP26 123.00 P 0.00 0.00 0.00 14.10 +1.46 0 0 0 0
25SEP26 124.00 P 0.00 0.00 0.00 15.10 +1.48 0 0 0 0
25SEP26 125.00 P 0.00 0.00 0.00 16.10 +1.49 0 0 0 0
25SEP26 126.00 P 0.00 0.00 0.00 17.10 +1.50 0 0 0 0
25SEP26 127.00 P 0.00 0.00 0.00 18.60 +2.00 69 0 0 0
25SEP26 128.00 P 0.00 0.00 0.00 19.60 +1.57 72 0 0 0
25SEP26 129.00 P 0.00 0.00 0.00 20.60 - 74 0 0 -
25SEP26 130.00 P 0.00 0.00 0.00 21.60 - 77 0 0 -
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 87 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 81 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 74 0 12 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 69 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 63 0 28 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 52 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 47 0 46 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 42 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 37 0 26 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 32 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 98 0
29SEP26 97.50 P 0.00 0.00 0.00 0.11 +0.03 32 0 92 0
29SEP26 100.00 P 0.50 0.50 0.50 0.27 +0.07 32 15 221 -15
29SEP26 102.50 P 0.83 0.83 0.81 0.61 +0.16 32 15 254 -3
29SEP26 105.00 P 1.53 1.53 1.51 1.19 +0.29 32 23 226 -15
29SEP26 107.50 P 1.93 2.44 1.85 2.10 +0.47 33 195 392 +114
29SEP26 110.00 P 3.50 3.80 3.38 3.35 +0.64 33 5 405 +2
29SEP26 112.50 P 7.55 7.55 7.55 4.89 +0.75 32 1 263 -1
29SEP26 115.00 P 0.00 0.00 0.00 6.79 +1.07 32 0 218 0
29SEP26 117.50 P 0.00 0.00 0.00 8.92 +1.22 32 0 209 0
29SEP26 120.00 P 0.00 0.00 0.00 11.23 +1.35 32 0 195 0
29SEP26 122.50 P 0.00 0.00 0.00 13.63 +1.43 32 0 262 0
29SEP26 125.00 P 0.00 0.00 0.00 16.10 +1.47 0 0 152 0
29SEP26 127.50 P 0.00 0.00 0.00 18.97 +1.87 56 0 145 0
29SEP26 130.00 P 0.00 0.00 0.00 21.60 +1.57 65 0 158 -5
29SEP26 132.50 P 0.00 0.00 0.00 23.62 +1.32 48 0 53 0
29SEP26 135.00 P 0.00 0.00 0.00 26.47 +1.55 71 0 36 0
29SEP26 137.50 P 0.00 0.00 0.00 28.97 +1.54 76 0 6 -5
29SEP26 140.00 P 0.00 0.00 0.00 31.47 +1.55 80 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 33.62 +1.48 62 0 39 0
29SEP26 145.00 P 0.00 0.00 0.00 36.47 +1.53 89 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 39.05 +1.61 96 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 41.47 +1.44 97 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 43.63 +1.19 78 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 46.12 +1.18 79 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 48.97 +1.77 108 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 51.47 +1.77 112 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 53.68 +1.38 97 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 56.47 +1.53 119 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 58.62 +1.42 94 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 0.07 +0.03 30 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.14 +0.05 30 0 13 0
29OCT26 92.50 P 0.00 0.00 0.00 0.27 +0.09 30 0 30 0
29OCT26 95.00 P 0.73 0.77 0.70 0.48 +0.14 30 18 95 +18
29OCT26 97.50 P 0.91 1.04 0.91 0.81 +0.23 30 33 114 +2
29OCT26 100.00 P 1.57 1.57 1.57 1.27 +0.30 30 15 88 +15
29OCT26 102.50 P 1.91 2.21 1.84 1.93 +0.42 30 61 134 +28
29OCT26 105.00 P 2.65 2.65 2.56 2.79 +0.55 31 26 211 +26
29OCT26 107.50 P 0.00 0.00 0.00 3.77 +0.60 30 0 151 0
29OCT26 110.00 P 5.00 5.06 5.00 5.02 +0.69 30 3 111 -2
29OCT26 112.50 P 0.00 0.00 0.00 6.46 +0.75 30 0 136 0
29OCT26 115.00 P 0.00 0.00 0.00 8.16 +0.85 30 0 185 0
29OCT26 117.50 P 0.00 0.00 0.00 10.02 +1.17 30 0 77 0
29OCT26 120.00 P 0.00 0.00 0.00 12.03 +1.26 30 0 81 0
29OCT26 122.50 P 0.00 0.00 0.00 14.17 +1.33 30 0 40 0
29OCT26 125.00 P 0.00 0.00 0.00 16.42 +1.38 30 0 39 0
29OCT26 127.50 P 0.00 0.00 0.00 18.97 +1.64 34 0 15 0
29OCT26 130.00 P 0.00 0.00 0.00 21.60 +1.57 39 0 17 0
29OCT26 132.50 P 0.00 0.00 0.00 23.98 +1.68 40 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 26.48 +1.56 43 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 28.97 +1.40 46 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 31.60 +1.68 51 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 33.98 +1.40 51 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 36.48 +1.43 54 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 39.05 +1.46 57 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 41.48 +1.41 58 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.27 +0.05 30 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.45 +0.08 30 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 0.72 +0.13 30 0 37 0
27NOV26 92.50 P 0.00 0.00 0.00 1.09 +0.19 31 0 12 0
27NOV26 95.00 P 1.96 1.96 1.86 1.58 +0.25 31 16 82 +16
27NOV26 97.50 P 0.00 0.00 0.00 2.22 +0.32 31 0 86 0
27NOV26 100.00 P 2.97 3.30 2.92 3.03 +0.42 31 136 193 +85
27NOV26 102.50 P 0.00 0.00 0.00 4.02 +0.53 31 0 48 0
27NOV26 105.00 P 5.12 5.25 5.12 5.18 +0.65 31 20 115 +10
27NOV26 107.50 P 0.00 0.00 0.00 6.48 +0.74 31 0 103 0
27NOV26 110.00 P 0.00 0.00 0.00 7.89 +0.73 31 0 285 0
27NOV26 112.50 P 0.00 0.00 0.00 9.53 +0.80 31 0 195 0
27NOV26 115.00 P 0.00 0.00 0.00 11.14 +0.99 30 0 103 0
27NOV26 117.50 P 0.00 0.00 0.00 13.05 +1.10 30 0 20 0
27NOV26 120.00 P 0.00 0.00 0.00 15.06 +1.19 30 0 91 0
27NOV26 122.50 P 0.00 0.00 0.00 17.16 +1.24 30 0 60 0
27NOV26 125.00 P 0.00 0.00 0.00 19.85 +1.79 35 0 30 0
27NOV26 127.50 P 0.00 0.00 0.00 22.15 +1.46 36 0 15 0
27NOV26 130.00 P 0.00 0.00 0.00 24.47 +1.51 37 0 11 0
27NOV26 132.50 P 0.00 0.00 0.00 26.84 +1.54 38 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 29.19 +1.52 39 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 31.60 +1.54 40 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 34.10 +1.97 42 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 36.48 +1.87 42 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 38.99 +1.93 45 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 41.44 +1.94 46 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 43.84 +1.89 46 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.05 +0.01 31 0 70 0
30DEC26 75.00 P 0.00 0.00 0.00 0.08 +0.01 30 0 16 0
30DEC26 77.50 P 0.00 0.00 0.00 0.14 +0.02 30 0 23 0
30DEC26 80.00 P 0.00 0.00 0.00 0.24 +0.03 30 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 0.37 +0.05 30 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.57 +0.07 30 0 464 0
30DEC26 87.50 P 0.00 0.00 0.00 0.87 +0.12 30 0 35 0
30DEC26 90.00 P 0.00 0.00 0.00 1.24 +0.13 30 0 34 0
30DEC26 92.50 P 0.00 0.00 0.00 1.73 +0.18 30 0 97 0
30DEC26 95.00 P 0.00 0.00 0.00 2.35 +0.25 30 0 223 0
30DEC26 97.50 P 3.07 3.07 2.91 3.10 +0.33 30 106 159 +76
30DEC26 100.00 P 3.86 3.86 3.75 3.93 +0.36 30 56 266 +39
30DEC26 102.50 P 0.00 0.00 0.00 4.97 +0.49 30 0 177 0
30DEC26 105.00 P 0.00 0.00 0.00 6.07 +0.49 30 0 176 0
30DEC26 107.50 P 0.00 0.00 0.00 7.36 +0.61 30 0 198 0
30DEC26 110.00 P 0.00 0.00 0.00 8.81 +0.86 30 0 294 0
30DEC26 112.50 P 0.00 0.00 0.00 10.39 +0.83 30 0 109 0
30DEC26 115.00 P 0.00 0.00 0.00 12.05 +0.89 30 0 101 0
30DEC26 117.50 P 0.00 0.00 0.00 13.86 +0.94 30 0 51 0
30DEC26 120.00 P 0.00 0.00 0.00 15.78 +1.01 30 0 44 0
30DEC26 122.50 P 0.00 0.00 0.00 17.81 +1.11 30 0 152 0
30DEC26 125.00 P 0.00 0.00 0.00 20.33 +1.58 33 0 421 0
30DEC26 127.50 P 0.00 0.00 0.00 22.54 +1.37 33 0 240 0
30DEC26 130.00 P 0.00 0.00 0.00 24.79 +1.44 34 0 67 0
30DEC26 132.50 P 0.00 0.00 0.00 27.11 +1.50 35 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 29.45 +1.54 35 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 31.82 +1.56 36 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 34.21 +1.58 37 0 41 0
30DEC26 142.50 P 0.00 0.00 0.00 36.62 +1.60 38 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 38.99 +1.59 38 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 41.49 +1.86 40 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 43.93 +1.98 41 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 46.39 +1.87 42 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 48.72 +1.74 41 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 51.31 +1.88 44 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 53.68 +1.77 43 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 56.13 +1.76 44 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 58.61 +1.66 45 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 61.29 +1.85 49 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 1.57 +0.21 30 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 2.11 +0.32 30 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 2.70 +0.36 30 0 4 0
30MAR27 92.50 P 0.00 0.00 0.00 3.35 +0.36 30 0 5 0
30MAR27 95.00 P 0.00 0.00 0.00 4.17 +0.46 30 0 18 0
30MAR27 97.50 P 0.00 0.00 0.00 5.04 +0.50 31 0 36 0
30MAR27 100.00 P 0.00 0.00 0.00 6.02 +0.53 30 0 79 0
30MAR27 102.50 P 0.00 0.00 0.00 7.11 +0.59 30 0 16 0
30MAR27 105.00 P 0.00 0.00 0.00 8.33 +0.61 31 0 72 0
30MAR27 107.50 P 0.00 0.00 0.00 9.66 +0.70 31 0 37 0
30MAR27 110.00 P 0.00 0.00 0.00 11.11 +0.72 31 0 33 0
30MAR27 112.50 P 0.00 0.00 0.00 12.60 +0.75 31 0 7 0
30MAR27 115.00 P 0.00 0.00 0.00 14.17 +0.79 30 0 29 0
30MAR27 117.50 P 0.00 0.00 0.00 15.74 +0.67 30 0 20 0
30MAR27 120.00 P 0.00 0.00 0.00 17.86 +1.38 31 0 73 0
30MAR27 122.50 P 0.00 0.00 0.00 19.77 +1.10 31 0 7 0
30MAR27 125.00 P 0.00 0.00 0.00 21.74 +1.15 31 0 10 0
30MAR27 127.50 P 0.00 0.00 0.00 23.69 +1.11 31 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 25.88 +1.16 32 0 30 0
30MAR27 132.50 P 0.00 0.00 0.00 27.98 +1.15 32 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 30.22 +1.27 32 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 32.35 +1.20 32 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 34.62 +1.24 32 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 36.92 +1.26 32 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 39.26 +1.29 33 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 41.63 +1.44 33 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 44.02 +1.46 33 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 46.43 +1.49 34 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 48.85 +1.51 34 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 51.31 +1.63 35 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 53.73 +1.61 35 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 56.19 +1.70 36 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 58.65 +1.65 37 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 61.29 +1.79 39 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 2.34 +0.25 29 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 2.92 +0.33 29 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 3.66 +0.35 29 0 8 0
29JUN27 92.50 P 0.00 0.00 0.00 4.45 +0.44 29 0 18 0
29JUN27 95.00 P 0.00 0.00 0.00 5.28 +0.45 30 0 34 0
29JUN27 97.50 P 0.00 0.00 0.00 6.19 +0.47 29 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 7.18 +0.45 29 0 55 0
29JUN27 102.50 P 0.00 0.00 0.00 8.28 +0.48 29 0 5 0
29JUN27 105.00 P 0.00 0.00 0.00 9.56 +0.53 29 0 54 0
29JUN27 107.50 P 0.00 0.00 0.00 10.87 +0.60 29 0 32 0
29JUN27 110.00 P 0.00 0.00 0.00 12.29 +0.59 29 0 77 0
29JUN27 112.50 P 0.00 0.00 0.00 13.81 +0.66 29 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 15.43 +0.72 30 0 5 0
29JUN27 117.50 P 0.00 0.00 0.00 17.12 +0.75 30 0 5 0
29JUN27 120.00 P 0.00 0.00 0.00 19.03 +1.11 30 0 35 0
29JUN27 122.50 P 0.00 0.00 0.00 20.87 +1.06 30 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 22.74 +1.06 30 0 33 0
29JUN27 127.50 P 0.00 0.00 0.00 24.71 +1.21 31 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 26.74 +1.01 31 0 1 0
29JUN27 132.50 P 0.00 0.00 0.00 28.78 +1.03 31 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 30.89 +1.06 31 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 33.04 +1.08 31 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 35.23 +1.16 31 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 37.45 +1.18 31 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 39.71 +1.21 31 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 42.00 +1.25 31 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 44.31 +1.26 31 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 46.66 +1.29 32 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 49.04 +1.19 32 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 3.13 +0.27 29 0 1 0
29SEP27 87.50 P 0.00 0.00 0.00 3.77 +0.28 29 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 4.63 +0.37 29 0 10 0
29SEP27 92.50 P 0.00 0.00 0.00 5.46 +0.38 29 0 2 0
29SEP27 95.00 P 0.00 0.00 0.00 6.26 +0.34 29 0 9 0
29SEP27 97.50 P 0.00 0.00 0.00 7.15 +0.24 29 0 6 0
29SEP27 100.00 P 0.00 0.00 0.00 8.17 +0.24 29 0 1 0
29SEP27 102.50 P 0.00 0.00 0.00 9.37 +0.31 29 0 2 0
29SEP27 105.00 P 0.00 0.00 0.00 10.58 +0.34 29 0 1 0
29SEP27 107.50 P 0.00 0.00 0.00 11.90 +0.40 29 0 1 0
29SEP27 110.00 P 0.00 0.00 0.00 13.31 +0.46 29 0 1 0
29SEP27 112.50 P 0.00 0.00 0.00 14.83 +0.54 29 0 1 0
29SEP27 115.00 P 0.00 0.00 0.00 16.42 +0.69 29 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 17.95 +0.59 29 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 19.90 +0.98 29 0 25 0
29SEP27 122.50 P 0.00 0.00 0.00 21.71 +0.97 29 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 23.58 +0.89 30 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 25.76 +1.25 30 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 27.72 +1.47 31 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 29.47 +0.98 30 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 31.53 +1.01 30 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 33.62 +1.03 30 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 35.75 +1.06 30 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 37.93 +1.14 30 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 40.11 +1.14 30 0 0 0
TOTAL PUT 797 11,789 +430
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$ 2.050
29SEP26 1.50 C 0.00 0.00 0.00 0.56 -0.04 100 0 0 0
29SEP26 1.55 C 0.00 0.00 0.00 0.51 -0.04 92 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.46 -0.04 83 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.41 -0.04 74 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.36 -0.04 66 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.31 -0.04 58 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.26 -0.05 50 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.22 -0.03 54 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.17 -0.05 44 0 0 0
29SEP26 1.95 C 0.16 0.16 0.14 0.13 -0.04 42 30 31 +15
29SEP26 2.00 C 0.13 0.13 0.13 0.10 -0.04 44 15 335 -15
29SEP26 2.10 C 0.06 0.06 0.05 0.05 -0.02 44 82 231 +22
29SEP26 2.20 C 0.00 0.00 0.00 0.02 -0.02 42 0 202 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 -0.01 46 0 269 0
29SEP26 2.40 C 0.00 0.00 0.00 0.01 0.00 58 0 311 0
29SEP26 2.50 C 0.00 0.00 0.00 0.01 0.00 69 0 671 0
29SEP26 2.60 C 0.00 0.00 0.00 0.01 0.00 79 0 273 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 88 0 652 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 97 0 196 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 105 0 42 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 113 0 424 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 121 0 1,012 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 128 0 1,000 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 135 0 189 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 141 0 665 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 148 0 311 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 154 0 34 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 160 0 314 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 165 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 171 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 176 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 181 0 6 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 196 0 7 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 200 0 23 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 204 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 209 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 217 0 1 0
29OCT26 1.50 C 0.00 0.00 0.00 0.57 -0.04 65 0 0 0
29OCT26 1.55 C 0.00 0.00 0.00 0.52 -0.05 59 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.47 -0.05 54 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.43 -0.04 56 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.38 -0.04 51 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.33 -0.04 45 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.30 -0.03 50 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.26 -0.03 48 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.22 -0.03 46 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.18 -0.04 43 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.15 -0.04 42 0 135 0
29OCT26 2.10 C 0.12 0.12 0.11 0.11 -0.02 45 43 112 -17
29OCT26 2.20 C 0.08 0.08 0.08 0.07 -0.01 43 15 105 +15
29OCT26 2.30 C 0.00 0.00 0.00 0.04 -0.02 41 0 287 0
29OCT26 2.40 C 0.00 0.00 0.00 0.03 -0.01 45 0 265 0
29OCT26 2.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 143 0
29OCT26 2.60 C 0.00 0.00 0.00 0.01 -0.01 44 0 141 0
29OCT26 2.70 C 0.00 0.00 0.00 0.01 0.00 49 0 3 0
29OCT26 2.80 C 0.00 0.00 0.00 0.01 0.00 54 0 59 0
29OCT26 2.90 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.01 0.00 63 0 25 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 79 0 14 0
27NOV26 1.60 C 0.00 0.00 0.00 0.49 -0.04 52 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.45 -0.03 52 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.41 -0.01 52 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.36 -0.05 47 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.33 -0.02 49 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.29 -0.04 47 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.26 -0.03 47 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.22 -0.04 44 0 14 0
27NOV26 2.00 C 0.00 0.00 0.00 0.19 -0.04 43 0 15 0
27NOV26 2.10 C 0.16 0.16 0.15 0.15 -0.02 45 30 0 0
27NOV26 2.20 C 0.13 0.13 0.11 0.11 -0.02 44 60 93 +30
27NOV26 2.30 C 0.09 0.09 0.09 0.08 -0.02 44 60 57 +30
27NOV26 2.40 C 0.00 0.00 0.00 0.06 -0.01 45 0 90 0
27NOV26 2.50 C 0.00 0.00 0.00 0.05 0.00 48 0 226 0
27NOV26 2.60 C 0.00 0.00 0.00 0.04 0.00 50 0 90 0
27NOV26 2.70 C 0.00 0.00 0.00 0.03 0.00 50 0 40 0
27NOV26 2.80 C 0.00 0.00 0.00 0.02 0.00 49 0 5 0
27NOV26 2.90 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.01 0.00 49 0 300 0
27NOV26 3.10 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.60 -0.03 55 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.55 -0.03 50 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.51 -0.03 50 0 150 0
30DEC26 1.65 C 0.00 0.00 0.00 0.47 -0.03 50 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.43 -0.03 49 0 50 0
30DEC26 1.75 C 0.00 0.00 0.00 0.39 -0.03 47 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.36 -0.02 48 0 50 0
30DEC26 1.85 C 0.00 0.00 0.00 0.32 -0.03 46 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.29 -0.03 46 0 100 0
30DEC26 1.95 C 0.00 0.00 0.00 0.26 -0.03 45 0 300 0
30DEC26 2.00 C 0.24 0.24 0.24 0.23 -0.03 44 18 465 0
30DEC26 2.10 C 0.00 0.00 0.00 0.18 -0.03 44 0 252 0
30DEC26 2.20 C 0.15 0.15 0.15 0.15 -0.02 46 46 281 +21
30DEC26 2.30 C 0.13 0.13 0.12 0.11 -0.03 44 128 319 -55
30DEC26 2.40 C 0.10 0.10 0.09 0.09 -0.02 45 105 281 +15
30DEC26 2.50 C 0.07 0.07 0.07 0.07 -0.01 45 80 151 -72
30DEC26 2.60 C 0.05 0.06 0.05 0.06 -0.01 47 115 317 -15
30DEC26 2.70 C 0.00 0.00 0.00 0.04 -0.01 45 0 108 0
30DEC26 2.80 C 0.00 0.00 0.00 0.03 -0.01 45 0 64 0
30DEC26 2.90 C 0.00 0.00 0.00 0.02 -0.01 44 0 49 0
30DEC26 3.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 883 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 43 0 88 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 48 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 50 0 119 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1,295 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 55 0 167 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 57 0 300 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 63 0 615 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 65 0 162 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 67 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 72 0 315 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 73 0 224 0
30MAR27 1.50 C 0.00 0.00 0.00 0.64 -0.03 50 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.60 -0.03 49 0 55 0
30MAR27 1.60 C 0.59 0.59 0.59 0.56 -0.03 48 25 88 +25
30MAR27 1.65 C 0.00 0.00 0.00 0.53 -0.03 49 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.49 -0.03 47 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.46 -0.02 48 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.43 -0.02 48 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.40 -0.02 47 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.37 -0.03 47 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.34 -0.03 46 0 0 0
30MAR27 2.00 C 0.35 0.35 0.35 0.31 -0.03 45 10 91 +10
30MAR27 2.10 C 0.00 0.00 0.00 0.27 -0.03 46 0 0 0
30MAR27 2.20 C 0.24 0.24 0.24 0.22 -0.03 44 180 207 +180
30MAR27 2.30 C 0.00 0.00 0.00 0.19 -0.03 45 0 0 0
30MAR27 2.40 C 0.19 0.19 0.19 0.17 -0.02 46 15 15 +15
30MAR27 2.50 C 0.00 0.00 0.00 0.14 -0.02 46 0 5 0
30MAR27 2.60 C 0.00 0.00 0.00 0.12 -0.01 46 0 44 0
30MAR27 2.70 C 0.00 0.00 0.00 0.10 -0.01 46 0 154 0
30MAR27 2.80 C 0.00 0.00 0.00 0.09 -0.01 47 0 32 0
30MAR27 2.90 C 0.00 0.00 0.00 0.07 -0.01 46 0 1 0
30MAR27 3.00 C 0.06 0.06 0.06 0.06 -0.01 46 15 75 -15
30MAR27 3.10 C 0.00 0.00 0.00 0.05 -0.01 46 0 34 0
30MAR27 3.20 C 0.00 0.00 0.00 0.04 -0.01 45 0 155 0
30MAR27 3.30 C 0.00 0.00 0.00 0.03 -0.01 44 0 400 0
30MAR27 3.40 C 0.00 0.00 0.00 0.02 -0.01 42 0 400 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 65 0
30MAR27 3.60 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.01 0.00 41 0 16 0
30MAR27 3.80 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 44 0 300 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 46 0 803 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 47 0 17 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 51 0 450 0
29JUN27 1.50 C 0.00 0.00 0.00 0.67 -0.04 51 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.63 -0.04 49 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.59 -0.04 48 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.56 -0.04 48 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.52 -0.04 47 0 10 0
29JUN27 1.75 C 0.00 0.00 0.00 0.49 -0.04 47 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.46 -0.04 46 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.43 -0.04 46 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.41 -0.03 47 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.38 -0.03 46 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.36 -0.03 47 0 5 0
29JUN27 2.10 C 0.00 0.00 0.00 0.31 -0.03 45 0 85 0
29JUN27 2.20 C 0.00 0.00 0.00 0.27 -0.03 45 0 8 0
29JUN27 2.30 C 0.00 0.00 0.00 0.24 -0.02 46 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.21 -0.02 46 0 30 0
29JUN27 2.50 C 0.21 0.21 0.21 0.18 -0.02 45 15 15 +15
29JUN27 2.60 C 0.00 0.00 0.00 0.16 -0.01 46 0 11 0
29JUN27 2.70 C 0.00 0.00 0.00 0.14 -0.01 46 0 10 0
29JUN27 2.80 C 0.00 0.00 0.00 0.12 -0.01 45 0 185 0
29JUN27 2.90 C 0.00 0.00 0.00 0.10 -0.02 45 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.09 -0.01 45 0 260 0
29JUN27 3.10 C 0.00 0.00 0.00 0.08 0.00 46 0 10 0
29JUN27 3.20 C 0.00 0.00 0.00 0.07 0.00 46 0 50 0
29JUN27 3.30 C 0.00 0.00 0.00 0.06 0.00 46 0 33 0
29JUN27 3.40 C 0.00 0.00 0.00 0.05 0.00 45 0 600 0
29JUN27 3.50 C 0.00 0.00 0.00 0.04 0.00 44 0 300 0
29JUN27 3.60 C 0.00 0.00 0.00 0.03 0.00 43 0 66 0
29SEP27 1.60 C 0.00 0.00 0.00 0.63 -0.03 50 0 0 0
29SEP27 1.65 C 0.00 0.00 0.00 0.59 -0.04 48 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 0.56 -0.04 48 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.54 -0.03 49 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 0.51 -0.03 49 0 0 0
29SEP27 1.85 C 0.00 0.00 0.00 0.48 -0.03 48 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.46 -0.03 49 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.43 -0.04 48 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.41 -0.03 48 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.37 -0.03 48 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.33 -0.03 48 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.30 -0.02 48 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.26 -0.03 47 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.24 -0.02 47 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.21 -0.03 47 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.19 -0.02 47 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.17 -0.02 47 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.15 -0.02 46 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.13 -0.01 46 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.12 -0.01 46 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.10 -0.02 45 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.09 -0.01 45 0 0 0
TOTAL CALL 1,087 22,063 +204
29SEP26 1.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 78 0 30 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 53 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 46 0 160 0
29SEP26 1.95 P 0.00 0.00 0.00 0.03 +0.01 44 0 230 0
29SEP26 2.00 P 0.00 0.00 0.00 0.05 +0.01 46 0 4,493 0
29SEP26 2.10 P 0.09 0.09 0.08 0.10 +0.02 45 75 1,324 -12
29SEP26 2.20 P 0.14 0.15 0.14 0.18 +0.04 52 45 568 -15
29SEP26 2.30 P 0.00 0.00 0.00 0.25 +0.03 0 0 375 0
29SEP26 2.40 P 0.00 0.00 0.00 0.35 +0.04 0 0 454 0
29SEP26 2.50 P 0.00 0.00 0.00 0.45 +0.04 0 0 416 0
29SEP26 2.60 P 0.00 0.00 0.00 0.55 +0.03 0 0 97 0
29SEP26 2.70 P 0.00 0.00 0.00 0.65 +0.03 0 0 172 0
29SEP26 2.80 P 0.00 0.00 0.00 0.75 +0.03 0 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.85 +0.03 0 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.95 +0.03 0 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 1.05 +0.03 0 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.15 +0.03 0 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.25 +0.03 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.35 +0.03 0 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.45 +0.03 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.55 +0.03 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.65 +0.03 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.75 +0.03 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.85 +0.03 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.95 +0.03 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.05 +0.03 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.15 +0.03 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 2.25 +0.03 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.35 +0.03 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.45 +0.03 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.55 +0.03 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.65 +0.03 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.75 +0.03 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.85 +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 49 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 39 0 9 0
29OCT26 1.75 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.03 0.00 43 0 23 0
29OCT26 1.85 P 0.00 0.00 0.00 0.04 0.00 42 0 100 0
29OCT26 1.90 P 0.05 0.05 0.05 0.05 0.00 40 15 100 0
29OCT26 1.95 P 0.07 0.07 0.07 0.08 +0.02 45 15 420 0
29OCT26 2.00 P 0.08 0.08 0.08 0.10 +0.02 45 60 880 +45
29OCT26 2.10 P 0.13 0.13 0.13 0.15 +0.03 44 71 885 0
29OCT26 2.20 P 0.19 0.19 0.19 0.22 +0.03 46 15 129 -15
29OCT26 2.30 P 0.00 0.00 0.00 0.29 +0.03 44 0 435 0
29OCT26 2.40 P 0.00 0.00 0.00 0.37 +0.03 43 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.46 +0.03 43 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.56 +0.04 49 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.65 +0.03 0 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.75 +0.03 0 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.85 +0.03 0 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.95 +0.03 0 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 1.05 +0.03 0 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 1.15 +0.03 0 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 1.25 +0.03 0 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.35 +0.03 0 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.02 +0.01 46 0 7 0
27NOV26 1.65 P 0.00 0.00 0.00 0.03 +0.01 47 0 1 0
27NOV26 1.70 P 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.05 +0.01 47 0 2 0
27NOV26 1.80 P 0.00 0.00 0.00 0.06 +0.01 45 0 10 0
27NOV26 1.85 P 0.07 0.07 0.07 0.07 +0.01 43 60 15 -56
27NOV26 1.90 P 0.00 0.00 0.00 0.09 +0.01 44 0 220 0
27NOV26 1.95 P 0.10 0.10 0.10 0.11 +0.01 44 30 90 +30
27NOV26 2.00 P 0.12 0.13 0.12 0.13 +0.01 43 45 220 +30
27NOV26 2.10 P 0.19 0.19 0.19 0.19 +0.03 45 50 124 +15
27NOV26 2.20 P 0.00 0.00 0.00 0.25 +0.03 45 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.32 +0.03 45 0 15 0
27NOV26 2.40 P 0.00 0.00 0.00 0.39 +0.02 42 0 1 0
27NOV26 2.50 P 0.00 0.00 0.00 0.48 +0.03 45 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.56 +0.02 40 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.66 +0.03 44 0 22 0
27NOV26 2.80 P 0.00 0.00 0.00 0.76 +0.03 49 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.86 +0.04 53 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.95 +0.03 0 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 1.05 +0.03 0 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 1.15 +0.03 0 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 1.25 +0.03 0 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.35 +0.03 0 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
30DEC26 1.60 P 0.04 0.04 0.04 0.03 0.00 43 1 401 -1
30DEC26 1.65 P 0.00 0.00 0.00 0.04 0.00 44 0 800 0
30DEC26 1.70 P 0.05 0.05 0.05 0.05 0.00 43 34 405 +5
30DEC26 1.75 P 0.00 0.00 0.00 0.07 +0.01 46 0 135 0
30DEC26 1.80 P 0.07 0.07 0.07 0.08 +0.01 44 22 165 +15
30DEC26 1.85 P 0.09 0.09 0.09 0.10 +0.01 45 15 111 +6
30DEC26 1.90 P 0.11 0.11 0.10 0.12 +0.02 45 45 236 +30
30DEC26 1.95 P 0.13 0.13 0.13 0.14 +0.02 45 73 685 +60
30DEC26 2.00 P 0.15 0.15 0.15 0.16 +0.01 43 60 1,318 0
30DEC26 2.10 P 0.20 0.20 0.20 0.22 +0.03 45 15 1,794 0
30DEC26 2.20 P 0.00 0.00 0.00 0.28 +0.03 45 0 376 0
30DEC26 2.30 P 0.00 0.00 0.00 0.35 +0.03 45 0 212 0
30DEC26 2.40 P 0.00 0.00 0.00 0.42 +0.03 44 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.50 +0.02 44 0 627 0
30DEC26 2.60 P 0.00 0.00 0.00 0.58 +0.02 43 0 274 0
30DEC26 2.70 P 0.00 0.00 0.00 0.67 +0.02 43 0 234 0
30DEC26 2.80 P 0.00 0.00 0.00 0.76 +0.02 42 0 248 0
30DEC26 2.90 P 0.00 0.00 0.00 0.86 +0.03 46 0 120 0
30DEC26 3.00 P 0.00 0.00 0.00 0.95 +0.02 0 0 183 0
30DEC26 3.10 P 0.00 0.00 0.00 1.05 +0.03 0 0 139 0
30DEC26 3.20 P 0.00 0.00 0.00 1.15 +0.03 0 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 1.25 +0.03 0 0 40 0
30DEC26 3.40 P 0.00 0.00 0.00 1.35 +0.03 0 0 0 -25
30DEC26 3.50 P 0.00 0.00 0.00 1.45 +0.03 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.55 +0.03 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.65 +0.03 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.75 +0.03 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.85 +0.03 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.95 +0.03 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 2.05 +0.03 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 2.15 +0.03 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 2.25 +0.03 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.35 +0.03 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.45 +0.03 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.55 +0.03 0 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.05 0.00 45 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.06 0.00 45 0 400 0
30MAR27 1.60 P 0.00 0.00 0.00 0.07 0.00 44 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.09 +0.01 46 0 225 0
30MAR27 1.70 P 0.10 0.10 0.09 0.10 0.00 44 30 72 +15
30MAR27 1.75 P 0.00 0.00 0.00 0.12 +0.01 45 0 174 0
30MAR27 1.80 P 0.00 0.00 0.00 0.14 +0.01 45 0 30 0
30MAR27 1.85 P 0.00 0.00 0.00 0.16 +0.02 45 0 27 0
30MAR27 1.90 P 0.00 0.00 0.00 0.18 +0.01 45 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.20 +0.01 44 0 66 0
30MAR27 2.00 P 0.00 0.00 0.00 0.22 +0.01 43 0 171 0
30MAR27 2.10 P 0.28 0.28 0.27 0.28 +0.02 44 120 123 +69
30MAR27 2.20 P 0.00 0.00 0.00 0.34 +0.03 44 0 42 0
30MAR27 2.30 P 0.00 0.00 0.00 0.40 +0.02 43 0 101 0
30MAR27 2.40 P 0.00 0.00 0.00 0.47 +0.03 43 0 135 0
30MAR27 2.50 P 0.00 0.00 0.00 0.55 +0.02 44 0 108 0
30MAR27 2.60 P 0.00 0.00 0.00 0.63 +0.02 44 0 243 0
30MAR27 2.70 P 0.00 0.00 0.00 0.71 +0.02 44 0 162 0
30MAR27 2.80 P 0.00 0.00 0.00 0.79 +0.02 43 0 296 0
30MAR27 2.90 P 0.00 0.00 0.00 0.88 +0.02 43 0 180 0
30MAR27 3.00 P 0.00 0.00 0.00 0.97 +0.02 43 0 50 0
30MAR27 3.10 P 0.00 0.00 0.00 1.06 +0.02 41 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 1.15 +0.02 0 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 1.25 +0.02 0 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.35 +0.03 0 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.45 +0.03 0 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 1.55 +0.03 0 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.65 +0.03 0 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.75 +0.03 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.85 +0.03 0 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.95 +0.03 0 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 2.05 +0.03 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.15 +0.03 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.25 +0.03 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.35 +0.03 0 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.08 0.00 43 0 149 0
29JUN27 1.55 P 0.00 0.00 0.00 0.10 +0.01 44 0 67 0
29JUN27 1.60 P 0.00 0.00 0.00 0.11 0.00 43 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.14 +0.02 45 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.15 +0.01 44 0 100 0
29JUN27 1.75 P 0.00 0.00 0.00 0.17 +0.01 43 0 268 0
29JUN27 1.80 P 0.00 0.00 0.00 0.19 +0.01 43 0 85 0
29JUN27 1.85 P 0.00 0.00 0.00 0.21 +0.01 43 0 54 0
29JUN27 1.90 P 0.00 0.00 0.00 0.24 +0.02 43 0 45 0
29JUN27 1.95 P 0.00 0.00 0.00 0.26 +0.01 43 0 215 0
29JUN27 2.00 P 0.00 0.00 0.00 0.29 +0.02 43 0 355 0
29JUN27 2.10 P 0.00 0.00 0.00 0.35 +0.03 43 0 65 0
29JUN27 2.20 P 0.00 0.00 0.00 0.41 +0.03 43 0 50 0
29JUN27 2.30 P 0.00 0.00 0.00 0.47 +0.03 42 0 17 0
29JUN27 2.40 P 0.00 0.00 0.00 0.54 +0.03 42 0 75 0
29JUN27 2.50 P 0.00 0.00 0.00 0.61 +0.03 42 0 15 0
29JUN27 2.60 P 0.00 0.00 0.00 0.68 +0.02 40 0 30 0
29JUN27 2.70 P 0.00 0.00 0.00 0.76 +0.02 40 0 34 0
29JUN27 2.80 P 0.00 0.00 0.00 0.84 +0.02 40 0 35 0
29JUN27 2.90 P 0.00 0.00 0.00 0.92 +0.02 39 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.00 +0.02 37 0 5 0
29JUN27 3.10 P 0.00 0.00 0.00 1.09 +0.02 37 0 16 0
29JUN27 3.20 P 0.00 0.00 0.00 1.17 +0.02 33 0 10 0
29JUN27 3.30 P 0.00 0.00 0.00 1.26 +0.01 32 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.36 +0.02 34 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.45 +0.02 0 0 5 0
29JUN27 3.60 P 0.00 0.00 0.00 1.55 +0.02 0 0 55 0
29SEP27 1.60 P 0.00 0.00 0.00 0.17 +0.01 48 0 51 0
29SEP27 1.65 P 0.00 0.00 0.00 0.18 +0.01 46 0 0 0
29SEP27 1.70 P 0.00 0.00 0.00 0.20 +0.01 46 0 30 0
29SEP27 1.75 P 0.00 0.00 0.00 0.22 0.00 46 0 0 0
29SEP27 1.80 P 0.00 0.00 0.00 0.24 +0.01 45 0 0 0
29SEP27 1.85 P 0.00 0.00 0.00 0.26 +0.01 44 0 60 0
29SEP27 1.90 P 0.00 0.00 0.00 0.29 +0.01 45 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.32 +0.02 46 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.34 +0.01 45 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.40 +0.02 45 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.46 +0.02 44 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.52 +0.02 44 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.59 +0.02 44 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.66 +0.02 43 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.73 +0.02 43 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.81 +0.02 43 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.89 +0.02 43 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.97 +0.02 43 0 10 0
29SEP27 3.00 P 0.00 0.00 0.00 1.05 +0.02 42 0 20 0
29SEP27 3.10 P 0.00 0.00 0.00 1.13 +0.01 41 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 1.21 +0.01 40 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 1.30 +0.03 40 0 185 0
TOTAL PUT 896 25,676 +196
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$ 37.720
18SEP26 26.50 C 0.00 0.00 0.00 11.23 - 140 0 0 -
18SEP26 27.00 C 0.00 0.00 0.00 10.73 - 133 0 0 -
18SEP26 27.50 C 0.00 0.00 0.00 10.23 - 126 0 0 -
18SEP26 28.00 C 0.00 0.00 0.00 9.73 +1.32 119 0 0 0
18SEP26 28.50 C 0.00 0.00 0.00 9.23 +1.32 112 0 0 0
18SEP26 29.00 C 0.00 0.00 0.00 8.73 +1.32 105 0 0 0
18SEP26 29.50 C 0.00 0.00 0.00 8.23 +1.32 98 0 0 0
18SEP26 30.00 C 0.00 0.00 0.00 7.73 +1.32 92 0 0 0
18SEP26 30.50 C 0.00 0.00 0.00 7.23 +1.31 85 0 0 0
18SEP26 31.00 C 0.00 0.00 0.00 6.73 +1.31 79 0 0 0
18SEP26 31.50 C 0.00 0.00 0.00 6.23 +1.29 72 0 0 0
18SEP26 32.00 C 0.00 0.00 0.00 5.73 +1.27 66 0 0 0
18SEP26 32.50 C 0.00 0.00 0.00 5.23 +1.25 60 0 0 0
18SEP26 33.00 C 0.00 0.00 0.00 4.74 +1.21 68 0 0 0
18SEP26 33.50 C 0.00 0.00 0.00 4.25 +1.16 67 0 0 0
18SEP26 34.00 C 0.00 0.00 0.00 3.76 +1.09 64 0 0 0
18SEP26 34.50 C 0.00 0.00 0.00 3.29 +1.01 65 0 0 0
18SEP26 35.00 C 0.00 0.00 0.00 2.84 +0.86 66 0 10 0
18SEP26 35.50 C 0.00 0.00 0.00 2.41 +0.77 66 0 67 0
18SEP26 36.00 C 0.00 0.00 0.00 2.06 +0.72 71 0 15 0
18SEP26 36.50 C 1.53 1.65 1.35 1.67 +0.59 69 140 29 +14
18SEP26 37.00 C 1.67 1.67 1.11 1.33 +0.47 68 131 78 +49
18SEP26 37.50 C 0.98 1.00 0.82 1.03 +0.36 66 40 32 +25
18SEP26 38.00 C 0.64 0.77 0.63 0.78 +0.27 66 75 60 +45
18SEP26 38.50 C 0.41 0.41 0.41 0.58 +0.19 66 7 22 +7
18SEP26 39.00 C 0.46 0.46 0.46 0.43 +0.14 67 15 22 -15
18SEP26 39.50 C 0.00 0.00 0.00 0.30 +0.09 66 0 10 0
18SEP26 40.00 C 0.00 0.00 0.00 0.21 +0.06 66 0 21 0
18SEP26 40.50 C 0.00 0.00 0.00 0.14 +0.03 66 0 21 0
18SEP26 41.00 C 0.10 0.10 0.10 0.09 +0.01 66 2 17 +2
18SEP26 41.50 C 0.00 0.00 0.00 0.06 +0.01 66 0 78 0
18SEP26 42.00 C 0.00 0.00 0.00 0.04 0.00 67 0 14 0
18SEP26 42.50 C 0.00 0.00 0.00 0.03 0.00 70 0 0 0
18SEP26 43.00 C 0.00 0.00 0.00 0.02 0.00 70 0 10 0
18SEP26 43.50 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
18SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 73 0 6 0
18SEP26 44.50 C 0.00 0.00 0.00 0.01 0.00 78 0 10 0
18SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
18SEP26 45.50 C 0.00 0.00 0.00 0.01 0.00 87 0 1 0
18SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 91 0 7 0
18SEP26 46.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
18SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
18SEP26 47.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
18SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
18SEP26 48.50 C 0.00 0.00 0.00 0.01 0.00 112 0 110 0
18SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
18SEP26 49.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
18SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
18SEP26 51.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
18SEP26 52.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
18SEP26 53.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
25SEP26 26.50 C 0.00 0.00 0.00 11.24 - 0 0 0 -
25SEP26 27.00 C 0.00 0.00 0.00 10.74 - 0 0 0 -
25SEP26 27.50 C 0.00 0.00 0.00 10.24 - 0 0 0 -
25SEP26 28.00 C 0.00 0.00 0.00 9.74 - 0 0 0 -
25SEP26 28.50 C 0.00 0.00 0.00 9.24 - 0 0 0 -
25SEP26 29.00 C 0.00 0.00 0.00 8.75 - 62 0 0 -
25SEP26 29.50 C 0.00 0.00 0.00 8.25 - 58 0 0 -
25SEP26 30.00 C 0.00 0.00 0.00 7.75 +1.29 54 0 0 0
25SEP26 30.50 C 0.00 0.00 0.00 7.25 +1.27 50 0 0 0
25SEP26 31.00 C 0.00 0.00 0.00 6.76 +1.26 53 0 0 0
25SEP26 31.50 C 0.00 0.00 0.00 6.27 +1.23 53 0 0 0
25SEP26 32.00 C 0.00 0.00 0.00 5.79 +1.21 55 0 0 0
25SEP26 32.50 C 0.00 0.00 0.00 5.31 +1.17 54 0 0 0
25SEP26 33.00 C 0.00 0.00 0.00 4.84 +1.12 54 0 0 0
25SEP26 33.50 C 0.00 0.00 0.00 4.38 +1.06 53 0 0 0
25SEP26 34.00 C 0.00 0.00 0.00 3.94 +1.00 54 0 0 0
25SEP26 34.50 C 0.00 0.00 0.00 3.52 +0.94 54 0 0 0
25SEP26 35.00 C 0.00 0.00 0.00 3.11 +0.80 54 0 30 0
25SEP26 35.50 C 0.00 0.00 0.00 2.73 +0.75 54 0 15 0
25SEP26 36.00 C 0.00 0.00 0.00 2.33 +0.61 52 0 10 0
25SEP26 36.50 C 0.00 0.00 0.00 2.04 +0.58 53 0 0 0
25SEP26 37.00 C 1.80 1.80 1.80 1.73 +0.50 53 1 9 +1
25SEP26 37.50 C 1.36 1.36 1.36 1.45 +0.42 53 15 72 +15
25SEP26 38.00 C 1.15 1.25 1.15 1.21 +0.36 53 16 82 +16
25SEP26 38.50 C 0.00 0.00 0.00 1.00 +0.30 53 0 68 0
25SEP26 39.00 C 0.00 0.00 0.00 0.82 +0.25 53 0 15 0
25SEP26 39.50 C 0.54 0.54 0.54 0.66 +0.20 53 30 30 +30
25SEP26 40.00 C 0.00 0.00 0.00 0.53 +0.16 53 0 0 0
25SEP26 40.50 C 0.00 0.00 0.00 0.43 +0.14 54 0 15 0
25SEP26 41.00 C 0.00 0.00 0.00 0.35 +0.12 54 0 10 0
25SEP26 41.50 C 0.00 0.00 0.00 0.27 +0.09 54 0 0 0
25SEP26 42.00 C 0.00 0.00 0.00 0.21 +0.07 54 0 7 0
25SEP26 42.50 C 0.23 0.23 0.23 0.16 +0.05 54 14 14 +14
25SEP26 43.00 C 0.00 0.00 0.00 0.12 +0.04 54 0 0 0
25SEP26 43.50 C 0.00 0.00 0.00 0.09 +0.03 54 0 0 0
25SEP26 44.00 C 0.00 0.00 0.00 0.07 +0.02 54 0 0 0
25SEP26 44.50 C 0.00 0.00 0.00 0.05 +0.01 54 0 0 0
25SEP26 45.00 C 0.00 0.00 0.00 0.04 +0.01 55 0 0 0
25SEP26 45.50 C 0.00 0.00 0.00 0.03 +0.01 55 0 0 0
25SEP26 46.00 C 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
25SEP26 46.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
25SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
25SEP26 47.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
25SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
25SEP26 48.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
25SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
25SEP26 49.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
25SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.75 - 0 0 0 -
29SEP26 28.00 C 0.00 0.00 0.00 9.75 - 0 0 0 -
29SEP26 29.00 C 0.00 0.00 0.00 8.76 +1.30 53 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.77 +1.29 52 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 6.79 +1.25 51 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.83 +1.20 51 0 15 0
29SEP26 33.00 C 0.00 0.00 0.00 4.90 +1.11 50 0 30 0
29SEP26 34.00 C 0.00 0.00 0.00 4.03 +1.01 51 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 3.23 +0.89 51 0 24 0
29SEP26 36.00 C 0.00 0.00 0.00 2.51 +0.71 50 0 15 0
29SEP26 37.00 C 1.90 1.90 1.72 1.86 +0.53 49 24 653 +9
29SEP26 38.00 C 1.77 1.77 1.77 1.35 +0.45 49 15 655 +15
29SEP26 39.00 C 1.31 1.31 1.29 0.96 +0.31 50 19 21 -9
29SEP26 40.00 C 0.80 0.93 0.52 0.66 +0.22 50 18 45 +16
29SEP26 41.00 C 0.66 0.66 0.42 0.44 +0.16 50 16 38 +13
29SEP26 42.00 C 0.00 0.00 0.00 0.28 +0.10 50 0 201 0
29SEP26 43.00 C 0.00 0.00 0.00 0.19 +0.08 51 0 61 0
29SEP26 44.00 C 0.00 0.00 0.00 0.11 +0.04 50 0 42 0
29SEP26 45.00 C 0.00 0.00 0.00 0.07 +0.03 51 0 71 0
29SEP26 46.00 C 0.00 0.00 0.00 0.04 +0.01 51 0 28 0
29SEP26 47.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 2 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 50 0 26 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 74 0 40 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 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 0.00 114 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 10.84 - 43 0 0 -
29OCT26 28.00 C 0.00 0.00 0.00 9.86 - 42 0 0 -
29OCT26 29.00 C 0.00 0.00 0.00 8.90 +1.18 43 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 7.96 +1.18 43 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 6.99 +1.07 39 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 6.18 +1.06 43 0 10 0
29OCT26 33.00 C 0.00 0.00 0.00 5.36 +0.98 43 0 30 0
29OCT26 34.00 C 4.29 4.29 4.29 4.60 +0.90 43 6 21 +6
29OCT26 35.00 C 0.00 0.00 0.00 3.78 +0.69 40 0 9 0
29OCT26 36.00 C 0.00 0.00 0.00 3.16 +0.59 41 0 75 0
29OCT26 37.00 C 2.67 2.67 2.66 2.61 +0.58 41 2 5 +1
29OCT26 38.00 C 0.00 0.00 0.00 2.14 +0.51 42 0 30 0
29OCT26 39.00 C 1.88 1.88 1.88 1.72 +0.41 42 10 20 0
29OCT26 40.00 C 0.00 0.00 0.00 1.38 +0.35 42 0 75 0
29OCT26 41.00 C 0.00 0.00 0.00 1.08 +0.23 42 0 35 0
29OCT26 42.00 C 0.00 0.00 0.00 0.85 +0.21 42 0 3 0
29OCT26 43.00 C 0.00 0.00 0.00 0.65 +0.15 42 0 45 0
29OCT26 44.00 C 0.00 0.00 0.00 0.51 +0.13 43 0 23 0
29OCT26 45.00 C 0.00 0.00 0.00 0.39 +0.10 43 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.30 +0.09 43 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.22 +0.06 43 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.16 +0.04 43 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.12 +0.03 43 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.09 +0.03 44 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.04 +0.01 44 0 5 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 10.97 - 42 0 0 -
27NOV26 28.00 C 0.00 0.00 0.00 10.02 - 41 0 0 -
27NOV26 29.00 C 0.00 0.00 0.00 9.11 +1.39 42 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 8.22 +1.36 42 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 7.14 +0.86 34 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 6.36 +0.83 36 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 5.79 +0.96 41 0 90 0
27NOV26 34.00 C 4.75 4.75 4.75 4.93 +0.74 39 6 15 0
27NOV26 35.00 C 4.29 4.29 4.29 4.43 +0.82 42 6 15 0
27NOV26 36.00 C 0.00 0.00 0.00 3.71 +0.71 40 0 30 0
27NOV26 37.00 C 0.00 0.00 0.00 3.19 +0.65 40 0 15 0
27NOV26 38.00 C 2.51 2.62 2.47 2.72 +0.57 40 59 60 +59
27NOV26 39.00 C 2.03 2.21 2.03 2.30 +0.50 40 42 42 +42
27NOV26 40.00 C 1.73 1.73 1.73 1.93 +0.43 41 15 15 +5
27NOV26 41.00 C 0.00 0.00 0.00 1.61 +0.37 41 0 29 0
27NOV26 42.00 C 0.00 0.00 0.00 1.34 +0.32 41 0 36 0
27NOV26 43.00 C 0.00 0.00 0.00 1.11 +0.25 41 0 15 0
27NOV26 44.00 C 0.00 0.00 0.00 0.91 +0.20 41 0 274 0
27NOV26 45.00 C 0.00 0.00 0.00 0.74 +0.18 41 0 74 0
27NOV26 46.00 C 0.00 0.00 0.00 0.62 +0.17 42 0 75 0
27NOV26 47.00 C 0.00 0.00 0.00 0.51 +0.14 42 0 30 0
27NOV26 48.00 C 0.00 0.00 0.00 0.41 +0.11 42 0 15 0
27NOV26 49.00 C 0.00 0.00 0.00 0.33 +0.09 42 0 3 0
27NOV26 50.00 C 0.00 0.00 0.00 0.26 +0.07 42 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.15 +0.05 42 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.08 +0.02 42 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.05 +0.02 43 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.12 - 40 0 0 -
30DEC26 28.00 C 0.00 0.00 0.00 10.22 - 40 0 0 -
30DEC26 29.00 C 0.00 0.00 0.00 9.34 +1.31 40 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.49 +1.40 40 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.68 +1.34 40 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.70 +0.88 36 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 6.18 +1.04 40 0 15 0
30DEC26 34.00 C 4.67 4.67 4.67 5.51 +1.12 40 15 15 +15
30DEC26 35.00 C 0.00 0.00 0.00 4.88 +0.93 40 0 30 0
30DEC26 36.00 C 3.89 3.90 3.89 4.17 +0.83 38 37 45 +30
30DEC26 37.00 C 3.13 3.13 3.13 3.66 +0.78 38 15 30 +15
30DEC26 38.00 C 2.71 2.71 2.71 3.19 +0.71 39 15 30 -15
30DEC26 39.00 C 2.55 2.56 2.55 2.77 +0.65 39 30 60 +30
30DEC26 40.00 C 2.03 2.21 2.03 2.40 +0.59 39 30 143 0
30DEC26 41.00 C 1.89 1.90 1.89 2.07 +0.52 39 30 165 +30
30DEC26 42.00 C 1.63 1.63 1.63 1.77 +0.44 39 15 120 +15
30DEC26 43.00 C 1.43 1.43 1.43 1.51 +0.38 39 15 60 +15
30DEC26 44.00 C 1.15 1.15 1.15 1.29 +0.32 39 15 75 +15
30DEC26 45.00 C 0.00 0.00 0.00 1.09 +0.31 39 0 45 0
30DEC26 46.00 C 0.00 0.00 0.00 0.95 +0.30 40 0 48 0
30DEC26 47.00 C 0.00 0.00 0.00 0.80 +0.26 40 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 0.67 +0.21 40 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.55 +0.17 40 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 0.48 +0.17 40 0 69 0
30DEC26 52.50 C 0.00 0.00 0.00 0.30 +0.11 40 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.19 +0.08 40 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.12 +0.05 40 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.07 +0.03 40 0 49 0
30DEC26 62.50 C 0.00 0.00 0.00 0.05 +0.02 41 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.61 - 38 0 0 -
30MAR27 28.00 C 0.00 0.00 0.00 10.78 - 38 0 0 -
30MAR27 29.00 C 0.00 0.00 0.00 9.97 +1.40 38 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.20 +1.35 38 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.46 +1.09 38 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.76 +1.05 38 0 15 0
30MAR27 33.00 C 0.00 0.00 0.00 7.10 +1.01 38 0 15 0
30MAR27 34.00 C 5.79 5.79 5.79 6.48 +1.13 38 15 15 +15
30MAR27 35.00 C 0.00 0.00 0.00 5.72 +0.74 36 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 5.19 +0.84 36 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 4.71 +0.80 37 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 4.25 +0.73 37 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 3.83 +0.67 37 0 30 0
30MAR27 40.00 C 0.00 0.00 0.00 3.45 +0.62 37 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 3.10 +0.58 37 0 0 0
30MAR27 42.00 C 2.51 2.51 2.51 2.78 +0.53 37 15 15 +15
30MAR27 43.00 C 0.00 0.00 0.00 2.48 +0.46 37 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 2.22 +0.44 37 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 1.98 +0.40 37 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 1.82 +0.43 38 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 1.61 +0.35 38 0 60 0
30MAR27 48.00 C 0.00 0.00 0.00 1.43 +0.35 38 0 75 0
30MAR27 49.00 C 0.00 0.00 0.00 1.27 +0.32 38 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.13 +0.30 38 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 0.83 +0.23 38 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.62 +0.18 38 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.45 +0.14 38 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.33 +0.11 38 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.24 +0.08 38 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.17 +0.06 38 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.12 +0.04 38 0 60 0
30MAR27 70.00 C 0.00 0.00 0.00 0.09 +0.03 38 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.07 +0.03 39 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.05 +0.02 39 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.04 +0.02 39 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.03 +0.02 39 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 12.16 - 38 0 0 -
29JUN27 28.00 C 0.00 0.00 0.00 11.38 - 38 0 0 -
29JUN27 29.00 C 0.00 0.00 0.00 10.63 +1.44 38 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 9.92 +1.40 38 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 9.24 +1.35 38 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 8.59 +1.08 38 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 7.97 +1.04 38 0 15 0
29JUN27 34.00 C 0.00 0.00 0.00 7.39 +1.01 38 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 6.84 +0.97 38 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 6.13 +0.74 36 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 5.66 +0.87 37 0 165 0
29JUN27 38.00 C 0.00 0.00 0.00 5.37 +0.98 38 0 36 0
29JUN27 39.00 C 0.00 0.00 0.00 4.80 +0.79 37 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 4.41 +0.74 37 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 4.06 +0.71 37 0 115 0
29JUN27 42.00 C 3.13 3.13 3.13 3.72 +0.67 37 15 145 +15
29JUN27 43.00 C 0.00 0.00 0.00 3.41 +0.63 37 0 45 0
29JUN27 44.00 C 2.78 2.78 2.63 3.22 +0.69 38 30 66 +30
29JUN27 45.00 C 2.50 2.50 2.50 2.95 +0.58 38 15 15 +15
29JUN27 46.00 C 0.00 0.00 0.00 2.70 +0.55 38 0 7 0
29JUN27 47.00 C 0.00 0.00 0.00 2.47 +0.52 38 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 2.26 +0.49 38 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 2.06 +0.46 38 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 1.88 +0.43 38 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 1.49 +0.36 38 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.18 +0.30 38 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.93 +0.25 38 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.73 +0.19 38 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 0.60 +0.18 38 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.47 +0.15 38 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.37 +0.12 38 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.29 +0.10 38 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.23 +0.08 38 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 0.17 +0.05 38 0 15 0
29JUN27 77.50 C 0.00 0.00 0.00 0.14 +0.05 38 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.11 +0.04 38 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.08 +0.02 38 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.07 +0.03 38 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.05 +0.02 38 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.04 +0.02 38 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.03 +0.02 38 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 12.68 - 38 0 0 -
29SEP27 28.00 C 0.00 0.00 0.00 11.94 - 38 0 0 -
29SEP27 29.00 C 0.00 0.00 0.00 11.24 +1.03 38 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 10.56 +0.99 38 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 9.92 +0.96 38 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 9.30 +0.92 38 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 8.71 +1.12 38 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 7.91 +0.60 36 0 15 0
29SEP27 35.00 C 0.00 0.00 0.00 7.39 +0.78 36 0 15 0
29SEP27 36.00 C 0.00 0.00 0.00 6.91 +0.56 36 0 15 0
29SEP27 37.00 C 0.00 0.00 0.00 6.45 +0.71 36 0 15 0
29SEP27 38.00 C 0.00 0.00 0.00 6.02 +0.68 36 0 15 0
29SEP27 39.00 C 0.00 0.00 0.00 5.61 +0.65 37 0 30 0
29SEP27 40.00 C 0.00 0.00 0.00 5.23 +0.62 37 0 45 0
29SEP27 41.00 C 0.00 0.00 0.00 4.86 +0.57 37 0 60 0
29SEP27 42.00 C 0.00 0.00 0.00 4.53 +0.55 37 0 45 0
29SEP27 43.00 C 0.00 0.00 0.00 4.21 +0.52 37 0 45 0
29SEP27 44.00 C 0.00 0.00 0.00 3.91 +0.38 37 0 23 0
29SEP27 45.00 C 0.00 0.00 0.00 3.64 +0.37 37 0 54 0
29SEP27 46.00 C 0.00 0.00 0.00 3.48 +0.45 38 0 45 0
29SEP27 47.00 C 0.00 0.00 0.00 3.23 +0.42 38 0 23 0
29SEP27 48.00 C 0.00 0.00 0.00 3.00 +0.40 38 0 30 0
29SEP27 49.00 C 0.00 0.00 0.00 2.78 +0.37 38 0 29 0
29SEP27 50.00 C 0.00 0.00 0.00 2.58 +0.35 38 0 22 0
29SEP27 52.50 C 0.00 0.00 0.00 2.14 +0.30 38 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.76 +0.25 38 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 1.46 +0.21 38 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 1.20 +0.18 38 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 0.99 +0.15 38 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.82 +0.13 38 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.67 +0.10 38 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.56 +0.09 38 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.46 +0.07 38 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.38 +0.06 38 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.31 +0.05 38 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.26 +0.04 38 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.21 +0.03 38 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 0.18 +0.03 38 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 0.15 +0.03 38 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 0.12 +0.02 38 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 0.10 +0.02 38 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 0.08 +0.01 37 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 0.07 +0.01 38 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 0.06 +0.01 38 0 0 0
TOTAL CALL 1,031 6,959 +600
18SEP26 26.50 P 0.00 0.00 0.00 0.01 - 158 0 0 -
18SEP26 27.00 P 0.00 0.00 0.00 0.01 - 151 0 0 -
18SEP26 27.50 P 0.00 0.00 0.00 0.01 - 143 0 0 -
18SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
18SEP26 28.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
18SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
18SEP26 29.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
18SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
18SEP26 30.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
18SEP26 31.00 P 0.00 0.00 0.00 0.01 -0.01 93 0 0 0
18SEP26 31.50 P 0.00 0.00 0.00 0.01 -0.02 86 0 12 0
18SEP26 32.00 P 0.00 0.00 0.00 0.01 -0.04 80 0 1 0
18SEP26 32.50 P 0.00 0.00 0.00 0.01 -0.07 73 0 0 0
18SEP26 33.00 P 0.00 0.00 0.00 0.01 -0.11 67 0 13 0
18SEP26 33.50 P 0.00 0.00 0.00 0.02 -0.16 66 0 0 0
18SEP26 34.00 P 0.00 0.00 0.00 0.04 -0.21 67 0 164 0
18SEP26 34.50 P 0.00 0.00 0.00 0.07 -0.29 67 0 15 0
18SEP26 35.00 P 0.28 0.30 0.27 0.11 -0.39 66 39 41 +33
18SEP26 35.50 P 0.46 0.46 0.41 0.18 -0.49 66 23 30 +13
18SEP26 36.00 P 0.61 0.61 0.39 0.28 -0.59 66 57 29 +9
18SEP26 36.50 P 0.81 0.81 0.68 0.42 -0.69 67 30 31 0
18SEP26 37.00 P 1.04 1.04 0.63 0.57 -0.81 65 69 41 -5
18SEP26 37.50 P 1.14 1.14 1.14 0.78 -0.90 65 15 19 0
18SEP26 38.00 P 1.01 1.01 1.01 1.03 -0.99 64 7 23 +7
18SEP26 38.50 P 1.69 1.69 1.69 1.33 -1.06 64 9 15 0
18SEP26 39.00 P 2.19 2.19 2.19 1.67 -1.20 64 12 60 -12
18SEP26 39.50 P 2.00 2.00 2.00 2.09 -1.20 68 10 30 +10
18SEP26 40.00 P 0.00 0.00 0.00 2.47 -1.27 65 0 0 0
18SEP26 40.50 P 0.00 0.00 0.00 2.91 -1.28 66 0 0 0
18SEP26 41.00 P 0.00 0.00 0.00 3.36 -1.30 66 0 0 0
18SEP26 41.50 P 0.00 0.00 0.00 3.83 -1.31 66 0 15 0
18SEP26 42.00 P 0.00 0.00 0.00 4.31 -1.31 66 0 8 0
18SEP26 42.50 P 0.00 0.00 0.00 4.79 -1.32 63 0 15 0
18SEP26 43.00 P 0.00 0.00 0.00 5.29 -1.32 68 0 0 0
18SEP26 43.50 P 0.00 0.00 0.00 5.78 -1.32 0 0 0 0
18SEP26 44.00 P 0.00 0.00 0.00 6.28 -1.32 0 0 0 0
18SEP26 44.50 P 0.00 0.00 0.00 6.78 -1.32 0 0 0 0
18SEP26 45.00 P 0.00 0.00 0.00 7.28 -1.32 0 0 0 0
18SEP26 45.50 P 0.00 0.00 0.00 7.78 -1.32 0 0 0 0
18SEP26 46.00 P 0.00 0.00 0.00 8.28 -1.32 0 0 0 0
18SEP26 46.50 P 0.00 0.00 0.00 8.91 -1.19 146 0 0 0
18SEP26 47.00 P 0.00 0.00 0.00 9.28 -1.32 0 0 0 0
18SEP26 47.50 P 0.00 0.00 0.00 9.78 -1.32 0 0 0 0
18SEP26 48.00 P 0.00 0.00 0.00 10.28 -1.32 0 0 0 0
18SEP26 48.50 P 0.00 0.00 0.00 10.78 -1.32 0 0 0 0
18SEP26 49.00 P 0.00 0.00 0.00 11.28 -1.32 0 0 0 0
18SEP26 49.50 P 0.00 0.00 0.00 11.78 -1.32 0 0 0 0
18SEP26 50.00 P 0.00 0.00 0.00 12.28 -1.32 0 0 0 0
18SEP26 51.00 P 0.00 0.00 0.00 13.28 -1.32 0 0 0 0
18SEP26 52.00 P 0.00 0.00 0.00 14.28 -1.32 0 0 0 0
18SEP26 53.00 P 0.00 0.00 0.00 15.28 -1.32 0 0 0 0
25SEP26 26.50 P 0.00 0.00 0.00 0.01 - 86 0 0 -
25SEP26 27.00 P 0.00 0.00 0.00 0.01 - 82 0 0 -
25SEP26 27.50 P 0.00 0.00 0.00 0.01 - 78 0 0 -
25SEP26 28.00 P 0.00 0.00 0.00 0.01 - 74 0 0 -
25SEP26 28.50 P 0.00 0.00 0.00 0.01 - 70 0 0 -
25SEP26 29.00 P 0.00 0.00 0.00 0.01 - 66 0 0 -
25SEP26 29.50 P 0.00 0.00 0.00 0.01 - 62 0 0 -
25SEP26 30.00 P 0.00 0.00 0.00 0.01 -0.03 58 0 0 0
25SEP26 30.50 P 0.00 0.00 0.00 0.01 -0.04 55 0 0 0
25SEP26 31.00 P 0.00 0.00 0.00 0.02 -0.06 56 0 0 0
25SEP26 31.50 P 0.00 0.00 0.00 0.03 -0.08 55 0 0 0
25SEP26 32.00 P 0.00 0.00 0.00 0.04 -0.12 54 0 0 0
25SEP26 32.50 P 0.00 0.00 0.00 0.07 -0.15 55 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 0.10 -0.20 55 0 0 0
25SEP26 33.50 P 0.00 0.00 0.00 0.14 -0.26 54 0 0 0
25SEP26 34.00 P 0.38 0.38 0.38 0.20 -0.32 54 1 1 -1
25SEP26 34.50 P 0.00 0.00 0.00 0.27 -0.38 54 0 19 0
25SEP26 35.00 P 0.00 0.00 0.00 0.37 -0.43 54 0 40 0
25SEP26 35.50 P 0.00 0.00 0.00 0.50 -0.48 55 0 30 0
25SEP26 36.00 P 0.00 0.00 0.00 0.65 -0.55 55 0 28 0
25SEP26 36.50 P 0.00 0.00 0.00 0.82 -0.62 55 0 26 0
25SEP26 37.00 P 1.02 1.02 1.02 1.02 -0.69 55 6 69 -6
25SEP26 37.50 P 1.50 1.50 1.23 1.25 -0.76 55 22 15 +15
25SEP26 38.00 P 0.00 0.00 0.00 1.51 -0.84 55 0 21 0
25SEP26 38.50 P 0.00 0.00 0.00 1.80 -0.90 55 0 30 0
25SEP26 39.00 P 2.00 2.52 2.00 2.14 -0.98 56 53 23 +8
25SEP26 39.50 P 2.39 2.39 2.39 2.46 -1.05 55 15 15 +15
25SEP26 40.00 P 0.00 0.00 0.00 2.80 -1.13 54 0 0 0
25SEP26 40.50 P 0.00 0.00 0.00 3.18 -1.18 54 0 0 0
25SEP26 41.00 P 0.00 0.00 0.00 3.59 -1.20 53 0 0 0
25SEP26 41.50 P 0.00 0.00 0.00 4.02 -1.23 54 0 0 0
25SEP26 42.00 P 0.00 0.00 0.00 4.46 -1.25 54 0 0 0
25SEP26 42.50 P 0.00 0.00 0.00 4.91 -1.27 54 0 0 0
25SEP26 43.00 P 0.00 0.00 0.00 5.37 -1.29 53 0 0 0
25SEP26 43.50 P 0.00 0.00 0.00 5.84 -1.30 53 0 0 0
25SEP26 44.00 P 0.00 0.00 0.00 6.45 -1.17 69 0 0 0
25SEP26 44.50 P 0.00 0.00 0.00 6.81 -1.30 54 0 0 0
25SEP26 45.00 P 0.00 0.00 0.00 7.50 -1.11 81 0 0 0
25SEP26 45.50 P 0.00 0.00 0.00 7.99 -1.20 83 0 0 0
25SEP26 46.00 P 0.00 0.00 0.00 8.48 -1.14 86 0 0 0
25SEP26 46.50 P 0.00 0.00 0.00 8.91 -1.21 82 0 0 0
25SEP26 47.00 P 0.00 0.00 0.00 9.47 -1.13 92 0 0 0
25SEP26 47.50 P 0.00 0.00 0.00 9.90 -1.27 87 0 0 0
25SEP26 48.00 P 0.00 0.00 0.00 10.35 -1.29 82 0 0 0
25SEP26 48.50 P 0.00 0.00 0.00 10.89 -1.21 92 0 0 0
25SEP26 49.00 P 0.00 0.00 0.00 11.42 -1.18 99 0 0 0
25SEP26 49.50 P 0.00 0.00 0.00 11.84 -1.26 89 0 0 0
25SEP26 50.00 P 0.00 0.00 0.00 12.28 -1.32 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 - 70 0 0 -
29SEP26 28.00 P 0.00 0.00 0.00 0.01 - 63 0 0 -
29SEP26 29.00 P 0.09 0.09 0.09 0.01 -0.01 56 20 100 +20
29SEP26 30.00 P 0.08 0.08 0.08 0.02 -0.03 54 120 120 +112
29SEP26 31.00 P 0.00 0.00 0.00 0.04 -0.06 53 0 88 0
29SEP26 32.00 P 0.00 0.00 0.00 0.07 -0.13 51 0 42 0
29SEP26 33.00 P 0.29 0.29 0.29 0.15 -0.21 51 1 83 0
29SEP26 34.00 P 0.00 0.00 0.00 0.28 -0.31 51 0 92 0
29SEP26 35.00 P 0.00 0.00 0.00 0.48 -0.45 51 0 187 0
29SEP26 36.00 P 1.03 1.03 1.03 0.78 -0.54 51 15 141 +15
29SEP26 37.00 P 0.00 0.00 0.00 1.17 -0.68 52 0 133 0
29SEP26 38.00 P 1.85 1.98 1.69 1.68 -0.76 52 37 130 -14
29SEP26 39.00 P 2.03 2.15 2.03 2.26 -0.93 52 12 82 +12
29SEP26 40.00 P 3.38 3.38 3.38 2.92 -1.07 51 20 115 0
29SEP26 41.00 P 0.00 0.00 0.00 3.69 -1.15 50 0 175 0
29SEP26 42.00 P 0.00 0.00 0.00 4.53 -1.21 50 0 56 0
29SEP26 43.00 P 0.00 0.00 0.00 5.43 -1.24 51 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 6.45 -1.19 59 0 21 0
29SEP26 45.00 P 0.00 0.00 0.00 7.54 -1.07 72 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.52 -1.10 76 0 66 0
29SEP26 47.00 P 0.00 0.00 0.00 9.51 -1.09 82 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 10.49 -1.15 86 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 11.48 -1.12 90 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.48 -1.12 95 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 14.78 -1.32 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 17.47 -1.13 118 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.97 -1.13 128 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 22.47 -1.13 138 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.78 -1.32 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 27.46 -1.14 156 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 29.78 -1.32 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 32.28 -1.32 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 34.78 -1.32 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 37.28 -1.32 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 39.94 -1.16 191 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 42.28 -1.32 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 44.78 -1.32 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 47.43 -1.17 209 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 49.93 -1.17 215 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 52.43 -1.17 221 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 54.78 -1.32 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 57.42 -1.18 229 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 59.78 -1.32 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 62.42 -1.18 240 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.03 - 45 0 0 -
29OCT26 28.00 P 0.00 0.00 0.00 0.05 - 44 0 0 -
29OCT26 29.00 P 0.21 0.21 0.21 0.08 -0.09 43 5 5 +5
29OCT26 30.00 P 0.34 0.34 0.34 0.14 -0.13 43 2 41 0
29OCT26 31.00 P 0.00 0.00 0.00 0.23 -0.19 43 0 2 0
29OCT26 32.00 P 0.60 0.60 0.60 0.36 -0.26 43 15 15 +15
29OCT26 33.00 P 0.73 0.79 0.73 0.54 -0.34 43 45 45 +12
29OCT26 34.00 P 0.99 1.05 0.97 0.78 -0.44 43 46 93 +16
29OCT26 35.00 P 1.31 1.39 1.29 1.09 -0.53 44 60 85 +39
29OCT26 36.00 P 1.83 1.83 1.57 1.46 -0.63 44 100 289 +44
29OCT26 37.00 P 2.20 2.20 2.03 1.91 -0.71 44 31 91 +16
29OCT26 38.00 P 2.70 2.80 2.51 2.43 -0.79 44 81 116 +75
29OCT26 39.00 P 3.32 3.32 3.16 3.02 -0.80 45 30 60 +29
29OCT26 40.00 P 3.83 3.83 3.83 3.67 -0.86 45 15 92 +15
29OCT26 41.00 P 4.55 4.55 4.53 4.40 -0.91 46 11 106 +11
29OCT26 42.00 P 0.00 0.00 0.00 5.03 -1.09 43 0 130 0
29OCT26 43.00 P 0.00 0.00 0.00 5.83 -1.14 43 0 60 0
29OCT26 44.00 P 0.00 0.00 0.00 6.87 -1.07 48 0 4 0
29OCT26 45.00 P 0.00 0.00 0.00 7.78 -1.07 50 0 19 0
29OCT26 46.00 P 0.00 0.00 0.00 8.72 -1.06 52 0 15 0
29OCT26 47.00 P 0.00 0.00 0.00 9.68 -1.05 55 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 10.66 -1.11 58 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 11.65 -0.96 61 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 12.65 -1.06 64 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 14.78 -1.40 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 17.47 -1.15 70 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 19.97 -1.15 76 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 22.47 -1.13 82 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 24.78 -1.32 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 27.46 -1.14 92 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 29.78 -1.32 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 32.28 -1.32 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 34.78 -1.32 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 37.28 -1.32 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 39.94 -1.16 114 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 42.28 -1.32 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 44.78 -1.32 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 47.43 -1.17 125 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 49.93 -1.17 128 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 52.43 -1.17 132 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 54.78 -1.32 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 57.42 -1.18 137 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 59.78 -1.32 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 62.42 -1.18 144 0 0 0
27NOV26 27.00 P 0.26 0.26 0.26 0.09 - 42 40 40 -
27NOV26 28.00 P 0.00 0.00 0.00 0.14 - 42 0 0 -
27NOV26 29.00 P 0.00 0.00 0.00 0.22 -0.13 42 0 0 0
27NOV26 30.00 P 0.50 0.50 0.50 0.33 -0.17 42 15 110 0
27NOV26 31.00 P 0.66 0.66 0.64 0.47 -0.24 42 30 60 +15
27NOV26 32.00 P 0.85 0.85 0.85 0.67 -0.30 42 15 30 +15
27NOV26 33.00 P 1.05 1.05 1.05 0.91 -0.37 42 15 15 +15
27NOV26 34.00 P 1.35 1.35 1.35 1.20 -0.44 42 15 15 +15
27NOV26 35.00 P 0.00 0.00 0.00 1.54 -0.52 42 0 16 0
27NOV26 36.00 P 2.32 2.32 2.32 1.96 -0.60 42 15 15 -15
27NOV26 37.00 P 2.70 2.70 2.70 2.43 -0.68 43 3 20 +3
27NOV26 38.00 P 3.25 3.37 3.08 2.96 -0.64 43 48 55 +48
27NOV26 39.00 P 3.70 3.70 3.70 3.54 -0.71 43 10 61 +10
27NOV26 40.00 P 4.58 4.58 4.58 4.07 -1.02 42 3 10 +3
27NOV26 41.00 P 5.19 5.19 5.19 4.73 -0.94 41 8 46 0
27NOV26 42.00 P 0.00 0.00 0.00 5.45 -1.00 42 0 53 0
27NOV26 43.00 P 0.00 0.00 0.00 6.22 -1.26 42 0 7 0
27NOV26 44.00 P 0.00 0.00 0.00 7.22 -1.12 45 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 8.08 -1.10 46 0 19 0
27NOV26 46.00 P 0.00 0.00 0.00 8.97 -1.12 47 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 9.88 -1.14 49 0 167 0
27NOV26 48.00 P 0.00 0.00 0.00 10.66 -1.38 46 0 15 0
27NOV26 49.00 P 0.00 0.00 0.00 11.77 -1.15 52 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 12.65 -1.23 51 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 14.80 -1.47 42 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 17.47 -1.23 57 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 19.97 -1.15 62 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 22.47 -1.15 66 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 24.78 -1.32 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 27.46 -1.14 75 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 29.78 -1.32 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 32.28 -1.32 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 34.78 -1.32 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 37.28 -1.32 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 39.94 -1.16 92 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 42.28 -1.32 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 44.78 -1.32 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 47.43 -1.17 101 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 49.93 -1.17 104 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 52.43 -1.17 107 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 54.78 -1.32 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 57.42 -1.18 111 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 59.78 -1.32 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 62.42 -1.18 116 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.18 - 40 0 0 -
30DEC26 28.00 P 0.00 0.00 0.00 0.26 - 40 0 0 -
30DEC26 29.00 P 0.00 0.00 0.00 0.37 -0.12 40 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.52 -0.15 40 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.71 -0.19 40 0 147 0
30DEC26 32.00 P 1.04 1.12 1.04 0.94 -0.23 40 30 36 +15
30DEC26 33.00 P 1.27 1.41 1.26 1.21 -0.30 40 75 45 +45
30DEC26 34.00 P 1.75 1.75 1.66 1.55 -0.35 41 45 45 +7
30DEC26 35.00 P 1.94 2.24 1.94 1.93 -0.40 41 105 105 +45
30DEC26 36.00 P 2.49 2.72 2.47 2.35 -0.48 41 90 105 +30
30DEC26 37.00 P 2.96 3.16 2.96 2.84 -0.54 41 113 156 +111
30DEC26 38.00 P 3.82 3.82 3.64 3.37 -0.60 41 77 160 +77
30DEC26 39.00 P 4.00 4.19 4.00 3.95 -0.55 41 24 104 +24
30DEC26 40.00 P 0.00 0.00 0.00 4.59 -0.58 42 0 67 0
30DEC26 41.00 P 0.00 0.00 0.00 5.25 -0.63 42 0 135 0
30DEC26 42.00 P 0.00 0.00 0.00 5.98 -0.86 42 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 6.72 -0.93 42 0 45 0
30DEC26 44.00 P 0.00 0.00 0.00 7.53 -0.98 43 0 30 0
30DEC26 45.00 P 0.00 0.00 0.00 8.35 -1.02 44 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 9.21 -1.07 44 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.07 -0.95 45 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.00 -1.04 46 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 11.92 -1.00 47 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.65 -1.23 44 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 14.86 -1.41 40 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 17.47 -1.23 49 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 19.97 -1.15 53 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 22.47 -1.15 57 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 24.78 -1.32 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 27.46 -1.14 64 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 29.78 -1.32 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 32.28 -1.32 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 34.78 -1.32 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 37.28 -1.32 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 39.94 -1.16 79 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 42.28 -1.32 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 44.78 -1.32 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 47.43 -1.17 87 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 49.93 -1.17 89 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 52.43 -1.17 92 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 54.78 -1.32 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 57.42 -1.18 96 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 59.78 -1.32 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 62.42 -1.18 101 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.47 - 38 0 0 -
30MAR27 28.00 P 0.00 0.00 0.00 0.63 - 38 0 0 -
30MAR27 29.00 P 0.00 0.00 0.00 0.82 -0.15 38 0 240 0
30MAR27 30.00 P 0.00 0.00 0.00 1.03 -0.21 38 0 0 0
30MAR27 31.00 P 1.56 1.56 1.56 1.30 -0.23 39 15 15 +15
30MAR27 32.00 P 1.86 1.86 1.85 1.59 -0.28 39 30 71 +30
30MAR27 33.00 P 2.21 2.21 2.21 1.94 -0.31 39 15 26 0
30MAR27 34.00 P 2.61 2.90 2.61 2.31 -0.37 39 25 18 -15
30MAR27 35.00 P 0.00 0.00 0.00 2.73 -0.42 39 0 56 0
30MAR27 36.00 P 0.00 0.00 0.00 3.19 -0.47 39 0 43 0
30MAR27 37.00 P 4.02 4.02 4.02 3.70 -0.52 39 2 12 +2
30MAR27 38.00 P 0.00 0.00 0.00 4.23 -0.57 39 0 40 0
30MAR27 39.00 P 0.00 0.00 0.00 4.82 -0.62 39 0 45 0
30MAR27 40.00 P 0.00 0.00 0.00 5.42 -0.69 39 0 23 0
30MAR27 41.00 P 0.00 0.00 0.00 6.09 -0.71 40 0 12 0
30MAR27 42.00 P 0.00 0.00 0.00 6.76 -0.79 40 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 7.49 -0.57 40 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 8.24 -0.60 40 0 15 0
30MAR27 45.00 P 0.00 0.00 0.00 9.01 -0.63 41 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 9.54 -0.92 38 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 10.33 -1.31 38 0 60 0
30MAR27 48.00 P 0.00 0.00 0.00 11.16 -1.36 38 0 60 0
30MAR27 49.00 P 0.00 0.00 0.00 12.01 -1.04 38 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 12.87 -1.08 38 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 15.11 -1.16 38 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 17.47 -1.23 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 19.97 -1.15 42 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 22.47 -1.15 45 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 24.78 -1.32 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 27.46 -1.14 51 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 29.78 -1.32 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 32.28 -1.32 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 34.78 -1.32 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 37.28 -1.32 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 39.94 -1.16 63 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 42.28 -1.32 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 44.78 -1.32 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 47.43 -1.17 69 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 49.93 -1.17 71 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 52.43 -1.17 73 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 54.78 -1.32 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 57.42 -1.18 76 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 59.78 -1.32 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 62.42 -1.18 80 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.84 - 38 0 0 -
29JUN27 28.00 P 0.00 0.00 0.00 1.05 - 38 0 0 -
29JUN27 29.00 P 0.00 0.00 0.00 1.29 -0.17 38 0 45 0
29JUN27 30.00 P 0.00 0.00 0.00 1.57 -0.18 38 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 1.87 -0.23 38 0 15 0
29JUN27 32.00 P 2.57 2.57 2.57 2.15 -0.32 38 15 30 +15
29JUN27 33.00 P 2.96 2.96 2.96 2.58 -0.31 39 15 15 +15
29JUN27 34.00 P 3.38 3.38 3.38 2.92 -0.41 38 15 45 +15
29JUN27 35.00 P 3.85 3.85 3.85 3.34 -0.49 38 15 45 +15
29JUN27 36.00 P 4.34 4.34 4.34 3.82 -0.53 38 15 75 +15
29JUN27 37.00 P 4.84 4.84 4.84 4.45 -0.46 39 15 193 +15
29JUN27 38.00 P 0.00 0.00 0.00 4.99 -0.51 39 0 120 0
29JUN27 39.00 P 0.00 0.00 0.00 5.59 -0.52 39 0 75 0
29JUN27 40.00 P 0.00 0.00 0.00 6.19 -0.59 39 0 45 0
29JUN27 41.00 P 0.00 0.00 0.00 6.84 -0.62 39 0 100 0
29JUN27 42.00 P 0.00 0.00 0.00 7.51 -0.66 40 0 100 0
29JUN27 43.00 P 0.00 0.00 0.00 7.95 -0.71 38 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 8.67 -0.72 38 0 30 0
29JUN27 45.00 P 0.00 0.00 0.00 9.40 -0.76 38 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 10.13 -0.82 38 0 15 0
29JUN27 47.00 P 0.00 0.00 0.00 10.91 -1.19 38 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 11.71 -0.87 38 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 12.51 -1.32 38 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 13.34 -0.95 38 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 15.48 -1.53 38 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 17.71 -1.10 38 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 20.01 -1.17 38 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 22.47 -1.48 40 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 24.81 -1.29 38 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 27.46 -1.14 45 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 29.78 -1.32 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 32.28 -1.32 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 34.78 -1.32 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 37.28 -1.32 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 39.94 -1.16 55 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 42.28 -1.32 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 44.78 -1.32 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 47.43 -1.17 61 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 49.93 -1.17 62 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 52.43 -1.17 64 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 54.78 -1.32 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 57.42 -1.18 67 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 59.78 -1.32 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 62.42 -1.18 70 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 1.15 - 38 0 0 -
29SEP27 28.00 P 0.00 0.00 0.00 1.38 - 38 0 0 -
29SEP27 29.00 P 0.00 0.00 0.00 1.66 -0.34 38 0 15 0
29SEP27 30.00 P 0.00 0.00 0.00 2.00 -0.36 38 0 15 0
29SEP27 31.00 P 0.00 0.00 0.00 2.36 -0.36 38 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 2.72 -0.43 38 0 15 0
29SEP27 33.00 P 0.00 0.00 0.00 3.13 -0.45 38 0 15 0
29SEP27 34.00 P 0.00 0.00 0.00 3.56 -0.49 38 0 30 0
29SEP27 35.00 P 0.00 0.00 0.00 4.01 -0.56 38 0 84 0
29SEP27 36.00 P 0.00 0.00 0.00 4.53 -0.56 39 0 30 0
29SEP27 37.00 P 0.00 0.00 0.00 5.05 -0.45 39 0 45 0
29SEP27 38.00 P 0.00 0.00 0.00 5.59 -0.67 39 0 47 0
29SEP27 39.00 P 0.00 0.00 0.00 6.19 -0.48 39 0 15 0
29SEP27 40.00 P 0.00 0.00 0.00 6.79 -0.51 39 0 15 0
29SEP27 41.00 P 0.00 0.00 0.00 7.42 -0.54 39 0 15 0
29SEP27 42.00 P 0.00 0.00 0.00 7.86 -0.77 38 0 45 0
29SEP27 43.00 P 0.00 0.00 0.00 8.52 -0.81 38 0 30 0
29SEP27 44.00 P 0.00 0.00 0.00 9.19 -0.87 38 0 30 0
29SEP27 45.00 P 0.00 0.00 0.00 9.92 -0.87 38 0 30 0
29SEP27 46.00 P 0.00 0.00 0.00 10.65 -0.89 38 0 15 0
29SEP27 47.00 P 0.00 0.00 0.00 11.39 -0.94 38 0 15 0
29SEP27 48.00 P 0.00 0.00 0.00 12.16 -0.97 38 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 12.96 -0.98 38 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 13.76 -1.00 38 0 15 0
29SEP27 52.50 P 0.00 0.00 0.00 15.83 -1.18 38 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 17.99 -1.13 38 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 20.24 -1.17 38 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 22.54 -1.41 38 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 24.91 -1.25 38 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 27.46 -1.15 41 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 29.78 -1.32 0 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 32.28 -1.32 0 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 34.78 -1.32 0 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 37.28 -1.32 0 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 39.94 -1.16 51 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 42.28 -1.32 0 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 44.78 -1.32 0 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 47.43 -1.17 55 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 49.93 -1.17 57 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 52.43 -1.17 58 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 54.78 -1.32 0 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 57.42 -1.18 61 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 59.78 -1.32 0 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 62.42 -1.18 64 0 0 0
TOTAL PUT 1,987 8,100 +1,093
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$ 35.320
29SEP26 26.00 C 0.00 0.00 0.00 9.35 -0.14 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.35 -0.14 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.35 -0.14 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.35 -0.15 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.36 -0.14 34 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 4.36 -0.15 27 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.39 -0.15 29 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 2.48 -0.14 30 0 0 0
29SEP26 34.00 C 1.70 1.70 1.70 1.67 -0.13 30 2 2 0
29SEP26 35.00 C 0.00 0.00 0.00 1.04 -0.09 30 0 8 0
29SEP26 36.00 C 0.56 0.56 0.56 0.55 -0.07 29 1 158 +1
29SEP26 37.00 C 0.28 0.28 0.28 0.27 -0.05 30 1 82 +1
29SEP26 38.00 C 0.00 0.00 0.00 0.12 -0.03 30 0 87 0
29SEP26 39.00 C 0.05 0.05 0.05 0.05 -0.02 30 25 340 0
29SEP26 40.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 211 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 33 0 235 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 37 0 151 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 42 0 177 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 46 0 274 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 50 0 170 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 54 0 188 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 58 0 101 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 62 0 165 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 66 0 120 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 69 0 232 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 77 0 211 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 85 0 551 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 93 0 553 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 100 0 108 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 107 0 31 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 113 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 125 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 131 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 136 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 141 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 9.42 -0.16 34 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 8.42 -0.23 27 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 7.44 -0.23 31 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 6.46 -0.15 30 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 5.52 -0.15 30 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 4.61 -0.15 30 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 3.76 -0.15 30 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 2.98 -0.15 30 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 2.34 -0.08 31 0 150 0
29OCT26 35.00 C 1.78 1.78 1.78 1.74 -0.11 30 5 59 0
29OCT26 36.00 C 1.37 1.37 1.37 1.26 -0.07 30 3 13 +3
29OCT26 37.00 C 0.00 0.00 0.00 0.89 -0.07 30 0 29 0
29OCT26 38.00 C 0.00 0.00 0.00 0.61 -0.06 30 0 59 0
29OCT26 39.00 C 0.43 0.43 0.42 0.41 -0.04 31 4 260 +4
29OCT26 40.00 C 0.00 0.00 0.00 0.26 -0.04 30 0 102 0
29OCT26 41.00 C 0.00 0.00 0.00 0.16 -0.04 30 0 53 0
29OCT26 42.00 C 0.00 0.00 0.00 0.10 -0.03 30 0 172 0
29OCT26 43.00 C 0.00 0.00 0.00 0.06 -0.02 30 0 121 0
29OCT26 44.00 C 0.00 0.00 0.00 0.03 -0.02 30 0 194 0
29OCT26 45.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 148 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 49 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 32 0 119 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 34 0 147 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 36 0 83 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 38 0 50 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 43 0 90 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 48 0 90 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 9.50 -0.19 32 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 8.53 -0.20 32 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 7.58 -0.20 32 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 6.66 -0.20 32 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 5.77 -0.14 32 0 4 0
27NOV26 31.00 C 0.00 0.00 0.00 4.94 -0.13 32 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 4.16 -0.14 31 0 30 0
27NOV26 33.00 C 0.00 0.00 0.00 3.46 -0.13 32 0 15 0
27NOV26 34.00 C 0.00 0.00 0.00 2.88 -0.07 32 0 45 0
27NOV26 35.00 C 0.00 0.00 0.00 2.34 -0.05 33 0 36 0
27NOV26 36.00 C 0.00 0.00 0.00 1.83 -0.06 32 0 173 0
27NOV26 37.00 C 0.00 0.00 0.00 1.44 -0.03 32 0 136 0
27NOV26 38.00 C 0.00 0.00 0.00 1.10 -0.04 32 0 171 0
27NOV26 39.00 C 0.85 0.85 0.85 0.85 -0.02 32 13 34 0
27NOV26 40.00 C 0.00 0.00 0.00 0.63 -0.04 32 0 87 0
27NOV26 41.00 C 0.00 0.00 0.00 0.47 -0.03 32 0 45 0
27NOV26 42.00 C 0.00 0.00 0.00 0.34 -0.04 32 0 48 0
27NOV26 43.00 C 0.00 0.00 0.00 0.24 -0.02 32 0 144 0
27NOV26 44.00 C 0.00 0.00 0.00 0.17 -0.03 32 0 64 0
27NOV26 45.00 C 0.00 0.00 0.00 0.12 -0.02 32 0 24 0
27NOV26 46.00 C 0.00 0.00 0.00 0.08 -0.02 31 0 45 0
27NOV26 47.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 89 0
27NOV26 48.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 84 0
27NOV26 49.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 90 0
27NOV26 50.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 107 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 33 0 37 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.62 -0.32 32 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.69 -0.31 32 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.78 -0.31 32 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.90 -0.31 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.07 -0.14 32 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.29 -0.14 32 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 4.57 -0.13 32 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 3.91 -0.12 32 0 15 0
30DEC26 34.00 C 3.37 3.37 3.37 3.38 -0.06 33 15 45 0
30DEC26 35.00 C 0.00 0.00 0.00 2.83 -0.06 33 0 60 0
30DEC26 36.00 C 0.00 0.00 0.00 2.34 -0.06 33 0 250 0
30DEC26 37.00 C 0.00 0.00 0.00 1.92 -0.06 32 0 65 0
30DEC26 38.00 C 0.00 0.00 0.00 1.57 -0.05 32 0 100 0
30DEC26 39.00 C 0.00 0.00 0.00 1.27 -0.05 32 0 17 0
30DEC26 40.00 C 0.00 0.00 0.00 1.03 -0.04 32 0 58 0
30DEC26 41.00 C 0.00 0.00 0.00 0.82 -0.04 32 0 60 0
30DEC26 42.00 C 0.00 0.00 0.00 0.65 -0.05 32 0 106 0
30DEC26 43.00 C 0.00 0.00 0.00 0.51 -0.01 32 0 83 0
30DEC26 44.00 C 0.00 0.00 0.00 0.38 -0.03 32 0 203 0
30DEC26 45.00 C 0.00 0.00 0.00 0.31 -0.03 32 0 52 0
30DEC26 46.00 C 0.00 0.00 0.00 0.23 -0.03 32 0 45 0
30DEC26 47.00 C 0.00 0.00 0.00 0.17 -0.03 32 0 15 0
30DEC26 48.00 C 0.00 0.00 0.00 0.13 -0.02 32 0 105 0
30DEC26 49.00 C 0.00 0.00 0.00 0.10 -0.02 32 0 72 0
30DEC26 50.00 C 0.00 0.00 0.00 0.07 -0.02 32 0 170 0
30DEC26 52.50 C 0.00 0.00 0.00 0.04 -0.01 33 0 79 0
30DEC26 55.00 C 0.00 0.00 0.00 0.02 0.00 33 0 60 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 33 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 36 0 94 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 47 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 51 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 52 0 16 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 54 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 56 0 6 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 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.07 -0.34 33 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.22 -0.33 33 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.41 -0.30 33 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.63 -0.35 33 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.89 -0.34 33 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.20 -0.13 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.56 -0.12 33 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.08 -0.07 35 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.51 -0.07 34 0 15 0
30MAR27 35.00 C 0.00 0.00 0.00 3.98 -0.07 34 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 3.51 -0.06 34 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 3.08 -0.06 34 0 30 0
30MAR27 38.00 C 2.68 2.68 2.68 2.68 -0.07 34 15 101 +15
30MAR27 39.00 C 0.00 0.00 0.00 2.36 -0.05 34 0 13 0
30MAR27 40.00 C 0.00 0.00 0.00 2.06 -0.05 34 0 94 0
30MAR27 41.00 C 0.00 0.00 0.00 1.79 -0.05 34 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 1.55 -0.05 34 0 65 0
30MAR27 43.00 C 0.00 0.00 0.00 1.34 -0.05 34 0 64 0
30MAR27 44.00 C 0.00 0.00 0.00 1.15 -0.06 34 0 58 0
30MAR27 45.00 C 0.00 0.00 0.00 0.96 -0.02 33 0 21 0
30MAR27 46.00 C 0.00 0.00 0.00 0.82 -0.02 33 0 40 0
30MAR27 47.00 C 0.00 0.00 0.00 0.70 -0.02 33 0 8 0
30MAR27 48.00 C 0.00 0.00 0.00 0.60 -0.02 33 0 6 0
30MAR27 49.00 C 0.00 0.00 0.00 0.51 -0.03 33 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 0.43 -0.05 33 0 59 0
30MAR27 52.50 C 0.00 0.00 0.00 0.29 -0.03 33 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 0.19 -0.02 33 0 45 0
30MAR27 57.50 C 0.00 0.00 0.00 0.12 -0.02 33 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 0.08 -0.01 33 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 34 0
30MAR27 72.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 35 0 8 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 10.38 -0.42 34 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 9.57 -0.39 34 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 8.80 -0.36 34 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 8.07 -0.32 34 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 7.37 -0.30 34 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 6.72 -0.27 34 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 6.10 -0.06 34 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 5.54 -0.22 34 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 5.00 -0.04 34 0 38 0
29JUN27 35.00 C 4.71 4.71 4.71 4.66 +0.10 36 15 147 +15
29JUN27 36.00 C 0.00 0.00 0.00 4.06 -0.03 34 0 115 0
29JUN27 37.00 C 0.00 0.00 0.00 3.66 -0.02 34 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 3.27 -0.12 34 0 30 0
29JUN27 39.00 C 0.00 0.00 0.00 3.02 -0.01 35 0 21 0
29JUN27 40.00 C 0.00 0.00 0.00 2.62 -0.09 34 0 27 0
29JUN27 41.00 C 0.00 0.00 0.00 2.40 0.00 35 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 2.15 0.00 35 0 75 0
29JUN27 43.00 C 0.00 0.00 0.00 1.90 0.00 35 0 26 0
29JUN27 44.00 C 0.00 0.00 0.00 1.64 -0.05 34 0 22 0
29JUN27 45.00 C 0.00 0.00 0.00 1.46 -0.04 34 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 1.29 -0.03 34 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 1.15 -0.02 34 0 20 0
29JUN27 48.00 C 0.00 0.00 0.00 1.01 -0.02 34 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 0.89 -0.02 34 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 0.79 -0.01 34 0 50 0
29JUN27 52.50 C 0.00 0.00 0.00 0.57 -0.01 34 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.42 0.00 34 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.31 0.00 34 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.22 0.00 34 0 166 0
29JUN27 62.50 C 0.00 0.00 0.00 0.16 0.00 34 0 2 0
29JUN27 65.00 C 0.00 0.00 0.00 0.12 0.00 35 0 4 0
29JUN27 67.50 C 0.00 0.00 0.00 0.08 0.00 34 0 51 0
29SEP27 26.00 C 0.00 0.00 0.00 10.74 -0.28 37 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 10.00 -0.26 37 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 9.29 -0.24 37 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 8.62 -0.21 37 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 8.00 -0.16 37 0 1 0
29SEP27 31.00 C 0.00 0.00 0.00 7.45 -0.04 38 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 6.85 -0.05 38 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 6.31 -0.05 37 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 5.79 -0.07 37 0 0 0
29SEP27 35.00 C 5.15 5.15 5.15 5.23 -0.15 36 15 15 +15
29SEP27 36.00 C 0.00 0.00 0.00 4.88 -0.06 37 0 1 0
29SEP27 37.00 C 0.00 0.00 0.00 4.47 -0.06 37 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 4.10 -0.06 37 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 3.75 -0.08 37 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 3.44 -0.07 37 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 3.17 -0.07 37 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 2.91 -0.07 37 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 2.74 +0.02 37 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 2.53 +0.01 37 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 2.33 +0.02 37 0 6 0
29SEP27 46.00 C 0.00 0.00 0.00 2.12 +0.01 37 0 5 0
TOTAL CALL 114 12,310 +54
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 37 0 62 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 30 0 76 0
29SEP26 32.00 P 0.00 0.00 0.00 0.04 0.00 30 0 129 0
29SEP26 33.00 P 0.14 0.14 0.14 0.13 +0.01 30 36 223 +12
29SEP26 34.00 P 0.34 0.35 0.34 0.32 +0.01 30 6 809 +1
29SEP26 35.00 P 0.00 0.00 0.00 0.65 0.00 29 0 393 0
29SEP26 36.00 P 0.00 0.00 0.00 1.21 +0.03 30 0 312 0
29SEP26 37.00 P 0.00 0.00 0.00 1.92 +0.09 30 0 170 0
29SEP26 38.00 P 0.00 0.00 0.00 2.77 +0.12 30 0 158 0
29SEP26 39.00 P 0.00 0.00 0.00 3.70 +0.13 30 0 139 0
29SEP26 40.00 P 0.00 0.00 0.00 4.68 +0.14 0 0 529 0
29SEP26 41.00 P 0.00 0.00 0.00 5.68 +0.14 0 0 214 -68
29SEP26 42.00 P 6.60 6.60 6.60 6.68 +0.14 0 3 69 +3
29SEP26 43.00 P 7.60 7.60 7.60 7.68 +0.03 0 3 67 0
29SEP26 44.00 P 0.00 0.00 0.00 8.68 +0.03 0 0 144 0
29SEP26 45.00 P 9.60 9.60 9.60 9.68 +0.02 0 3 225 0
29SEP26 46.00 P 0.00 0.00 0.00 10.68 +0.03 0 0 139 0
29SEP26 47.00 P 0.00 0.00 0.00 11.68 +0.03 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.68 +0.03 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.68 +0.03 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.68 +0.03 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 17.18 +0.03 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 19.68 +0.03 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 22.18 +0.02 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 24.68 +0.03 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 27.18 +0.03 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 29.68 +0.03 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 32.18 +0.03 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 34.68 +0.03 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 37.18 +0.03 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 39.68 +0.03 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 42.18 +0.03 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 44.68 +0.03 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 47.18 +0.03 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 49.68 +0.04 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 52.18 +0.04 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 54.68 +0.04 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 57.18 +0.04 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 59.68 +0.04 0 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 32 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.09 -0.01 30 0 53 0
29OCT26 31.00 P 0.00 0.00 0.00 0.18 -0.01 30 0 32 0
29OCT26 32.00 P 0.00 0.00 0.00 0.33 -0.01 30 0 145 0
29OCT26 33.00 P 0.00 0.00 0.00 0.56 -0.01 31 0 135 0
29OCT26 34.00 P 0.85 0.90 0.85 0.89 0.00 31 12 104 +12
29OCT26 35.00 P 0.00 0.00 0.00 1.27 -0.02 30 0 148 0
29OCT26 36.00 P 0.00 0.00 0.00 1.80 -0.01 30 0 137 0
29OCT26 37.00 P 0.00 0.00 0.00 2.43 +0.01 30 0 101 0
29OCT26 38.00 P 0.00 0.00 0.00 3.17 +0.06 30 0 92 0
29OCT26 39.00 P 0.00 0.00 0.00 3.97 +0.07 30 0 250 0
29OCT26 40.00 P 0.00 0.00 0.00 4.84 +0.09 30 0 90 0
29OCT26 41.00 P 0.00 0.00 0.00 5.75 +0.10 30 0 131 0
29OCT26 42.00 P 0.00 0.00 0.00 6.70 +0.09 30 0 268 0
29OCT26 43.00 P 0.00 0.00 0.00 7.68 +0.03 0 0 93 0
29OCT26 44.00 P 0.00 0.00 0.00 8.68 +0.03 0 0 122 -27
29OCT26 45.00 P 0.00 0.00 0.00 9.68 +0.02 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 10.68 +0.03 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 11.68 +0.03 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 12.68 +0.03 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 13.68 +0.03 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 14.68 +0.03 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 17.18 +0.03 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 19.68 +0.03 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 22.18 +0.02 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 24.68 +0.03 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.09 0.00 32 0 3 0
27NOV26 29.00 P 0.00 0.00 0.00 0.17 0.00 32 0 11 0
27NOV26 30.00 P 0.00 0.00 0.00 0.28 0.00 32 0 15 0
27NOV26 31.00 P 0.00 0.00 0.00 0.45 +0.01 32 0 60 0
27NOV26 32.00 P 0.00 0.00 0.00 0.68 +0.01 32 0 55 0
27NOV26 33.00 P 0.00 0.00 0.00 0.98 +0.02 32 0 69 0
27NOV26 34.00 P 0.00 0.00 0.00 1.33 0.00 32 0 95 0
27NOV26 35.00 P 0.00 0.00 0.00 1.76 -0.01 31 0 134 0
27NOV26 36.00 P 0.00 0.00 0.00 2.27 0.00 31 0 45 0
27NOV26 37.00 P 0.00 0.00 0.00 2.88 +0.02 31 0 88 0
27NOV26 38.00 P 0.00 0.00 0.00 3.58 +0.07 32 0 51 0
27NOV26 39.00 P 0.00 0.00 0.00 4.32 +0.08 32 0 110 0
27NOV26 40.00 P 0.00 0.00 0.00 5.12 +0.10 32 0 113 0
27NOV26 41.00 P 0.00 0.00 0.00 5.96 +0.10 31 0 218 0
27NOV26 42.00 P 0.00 0.00 0.00 6.85 +0.11 32 0 239 0
27NOV26 43.00 P 0.00 0.00 0.00 7.77 +0.12 31 0 96 0
27NOV26 44.00 P 0.00 0.00 0.00 8.72 +0.07 31 0 30 0
27NOV26 45.00 P 0.00 0.00 0.00 9.69 +0.03 31 0 15 0
27NOV26 46.00 P 0.00 0.00 0.00 10.68 +0.03 0 0 1 0
27NOV26 47.00 P 0.00 0.00 0.00 11.68 +0.03 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 12.68 +0.03 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 13.68 +0.03 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 14.68 +0.03 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 17.18 +0.03 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 19.68 +0.03 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 22.18 +0.02 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 24.68 +0.03 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.08 0.00 32 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.13 -0.01 32 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.22 0.00 32 0 10 0
30DEC26 29.00 P 0.00 0.00 0.00 0.34 0.00 32 0 1 0
30DEC26 30.00 P 0.00 0.00 0.00 0.51 0.00 32 0 44 0
30DEC26 31.00 P 0.00 0.00 0.00 0.73 +0.01 32 0 45 0
30DEC26 32.00 P 0.00 0.00 0.00 1.01 +0.02 33 0 72 0
30DEC26 33.00 P 0.00 0.00 0.00 1.32 -0.01 32 0 55 0
30DEC26 34.00 P 0.00 0.00 0.00 1.71 -0.01 32 0 52 0
30DEC26 35.00 P 0.00 0.00 0.00 2.16 0.00 32 0 204 0
30DEC26 36.00 P 0.00 0.00 0.00 2.67 0.00 32 0 122 0
30DEC26 37.00 P 0.00 0.00 0.00 3.27 +0.02 32 0 135 0
30DEC26 38.00 P 0.00 0.00 0.00 3.94 +0.06 32 0 68 0
30DEC26 39.00 P 0.00 0.00 0.00 4.65 +0.07 32 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 5.41 +0.08 32 0 65 0
30DEC26 41.00 P 0.00 0.00 0.00 6.21 +0.09 32 0 60 0
30DEC26 42.00 P 0.00 0.00 0.00 7.05 +0.09 32 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 7.93 +0.17 32 0 72 0
30DEC26 44.00 P 0.00 0.00 0.00 8.84 +0.18 32 0 46 0
30DEC26 45.00 P 0.00 0.00 0.00 9.77 +0.11 32 0 117 0
30DEC26 46.00 P 0.00 0.00 0.00 10.72 +0.07 32 0 63 0
30DEC26 47.00 P 0.00 0.00 0.00 11.69 +0.04 32 0 47 0
30DEC26 48.00 P 0.00 0.00 0.00 12.68 +0.03 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.68 +0.03 0 0 29 -9
30DEC26 50.00 P 0.00 0.00 0.00 14.68 +0.03 0 0 0 -21
30DEC26 52.50 P 0.00 0.00 0.00 17.18 +0.03 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 19.68 +0.03 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 22.18 +0.02 0 0 1,200 0
30DEC26 60.00 P 0.00 0.00 0.00 24.68 +0.03 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 27.18 +0.03 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 29.68 +0.03 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 32.18 +0.03 0 0 15 0
30DEC26 70.00 P 0.00 0.00 0.00 34.68 +0.03 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 37.18 +0.03 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 39.68 +0.03 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 42.18 +0.03 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 44.68 +0.03 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 47.18 +0.03 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 49.68 +0.04 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 52.18 +0.04 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 54.68 +0.04 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 57.18 +0.04 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.34 -0.01 33 0 10 0
30MAR27 27.00 P 0.00 0.00 0.00 0.48 -0.01 33 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.65 -0.01 33 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.87 0.00 34 0 30 0
30MAR27 30.00 P 0.00 0.00 0.00 1.13 0.00 34 0 20 0
30MAR27 31.00 P 0.00 0.00 0.00 1.41 -0.03 33 0 15 0
30MAR27 32.00 P 0.00 0.00 0.00 1.75 -0.02 33 0 20 0
30MAR27 33.00 P 0.00 0.00 0.00 2.12 -0.02 33 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 2.55 -0.02 33 0 19 0
30MAR27 35.00 P 0.00 0.00 0.00 3.01 -0.01 33 0 18 0
30MAR27 36.00 P 0.00 0.00 0.00 3.53 -0.01 33 0 66 0
30MAR27 37.00 P 0.00 0.00 0.00 4.10 0.00 33 0 25 0
30MAR27 38.00 P 0.00 0.00 0.00 4.80 +0.05 33 0 65 0
30MAR27 39.00 P 0.00 0.00 0.00 5.45 +0.05 33 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 6.17 +0.14 33 0 41 0
30MAR27 41.00 P 0.00 0.00 0.00 6.89 +0.13 33 0 21 0
30MAR27 42.00 P 0.00 0.00 0.00 7.68 +0.16 33 0 23 0
30MAR27 43.00 P 0.00 0.00 0.00 8.47 +0.17 33 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 9.31 +0.19 33 0 47 0
30MAR27 45.00 P 0.00 0.00 0.00 10.16 +0.19 33 0 18 0
30MAR27 46.00 P 0.00 0.00 0.00 11.04 +0.21 33 0 51 0
30MAR27 47.00 P 0.00 0.00 0.00 11.94 +0.23 33 0 10 0
30MAR27 48.00 P 0.00 0.00 0.00 12.86 +0.18 33 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 13.79 +0.14 33 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 14.74 +0.09 33 0 15 0
30MAR27 52.50 P 0.00 0.00 0.00 17.18 +0.03 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 19.68 +0.03 0 0 0 -1
30MAR27 57.50 P 0.00 0.00 0.00 22.18 +0.02 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 24.68 +0.03 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 27.18 +0.03 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 29.68 +0.03 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 32.18 +0.03 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 34.68 +0.03 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 37.18 +0.03 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 39.68 +0.03 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 42.18 +0.03 0 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 44.68 +0.03 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 47.18 +0.03 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 49.68 +0.04 0 0 0 0
29JUN27 26.00 P 0.90 0.90 0.90 0.85 +0.02 34 10 10 +10
29JUN27 27.00 P 0.00 0.00 0.00 1.08 +0.06 34 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.39 +0.07 35 0 1 0
29JUN27 29.00 P 0.00 0.00 0.00 1.68 +0.04 34 0 4 0
29JUN27 30.00 P 0.00 0.00 0.00 2.00 +0.03 34 0 41 0
29JUN27 31.00 P 0.00 0.00 0.00 2.37 +0.01 34 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 2.77 +0.01 34 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 3.20 0.00 33 0 17 0
29JUN27 34.00 P 0.00 0.00 0.00 3.68 +0.01 33 0 16 0
29JUN27 35.00 P 0.00 0.00 0.00 4.22 +0.04 33 0 121 0
29JUN27 36.00 P 0.00 0.00 0.00 4.91 +0.27 34 0 230 0
29JUN27 37.00 P 0.00 0.00 0.00 5.54 +0.28 34 0 19 0
29JUN27 38.00 P 0.00 0.00 0.00 6.17 +0.30 34 0 170 0
29JUN27 39.00 P 0.00 0.00 0.00 6.85 +0.33 34 0 10 0
29JUN27 40.00 P 0.00 0.00 0.00 7.56 +0.36 34 0 175 0
29JUN27 41.00 P 0.00 0.00 0.00 8.27 +0.35 34 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 9.04 +0.39 34 0 17 0
29JUN27 43.00 P 0.00 0.00 0.00 9.81 +0.43 34 0 45 0
29JUN27 44.00 P 0.00 0.00 0.00 10.61 +0.45 34 0 25 0
29JUN27 45.00 P 0.00 0.00 0.00 11.42 +0.46 34 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 12.25 +0.48 34 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.10 +0.44 34 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 13.96 +0.51 34 0 37 0
29JUN27 49.00 P 0.00 0.00 0.00 14.83 +0.43 34 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 15.72 +0.45 34 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 17.97 +0.48 34 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 20.28 +0.53 34 0 30 0
29JUN27 57.50 P 0.00 0.00 0.00 22.63 +0.47 34 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 25.00 +0.35 34 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 27.39 +0.24 34 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 29.79 +0.14 34 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 32.21 +0.06 34 0 15 0
29SEP27 26.00 P 0.00 0.00 0.00 1.45 -0.02 37 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 1.78 +0.02 38 0 6 0
29SEP27 28.00 P 0.00 0.00 0.00 2.14 +0.03 38 0 6 0
29SEP27 29.00 P 0.00 0.00 0.00 2.49 +0.02 38 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 2.92 +0.03 38 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 3.35 +0.03 38 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 3.83 +0.04 38 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 4.31 0.00 38 0 7 0
29SEP27 34.00 P 0.00 0.00 0.00 4.83 +0.01 38 0 0 0
29SEP27 35.00 P 5.03 5.03 5.03 5.14 -0.25 36 15 91 +15
29SEP27 36.00 P 0.00 0.00 0.00 5.96 0.00 38 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 6.56 +0.02 38 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 7.21 +0.03 38 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 7.79 -0.03 37 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 8.47 -0.02 37 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 9.19 -0.01 37 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 9.91 -0.02 37 0 3 0
29SEP27 43.00 P 0.00 0.00 0.00 10.65 -0.03 37 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 11.43 +0.03 37 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 12.21 -0.08 37 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 13.00 +0.03 37 0 0 0
TOTAL PUT 88 11,563 -73
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$ 60.750
18SEP26 45.50 C 0.00 0.00 0.00 15.33 - 161 0 0 -
18SEP26 46.00 C 0.00 0.00 0.00 14.83 - 155 0 0 -
18SEP26 46.50 C 0.00 0.00 0.00 14.33 -0.49 150 0 0 0
18SEP26 47.00 C 0.00 0.00 0.00 13.83 -0.49 145 0 0 0
18SEP26 47.50 C 0.00 0.00 0.00 13.33 -0.50 140 0 0 0
18SEP26 48.00 C 0.00 0.00 0.00 12.83 -0.49 135 0 0 0
18SEP26 48.50 C 0.00 0.00 0.00 12.33 -0.52 129 0 0 0
18SEP26 49.00 C 0.00 0.00 0.00 11.83 -0.52 124 0 0 0
18SEP26 49.50 C 0.00 0.00 0.00 11.33 -0.49 119 0 0 0
18SEP26 50.00 C 0.00 0.00 0.00 10.84 -0.48 117 0 0 0
18SEP26 51.00 C 0.00 0.00 0.00 9.84 -0.48 107 0 0 0
18SEP26 52.00 C 0.00 0.00 0.00 8.84 -0.48 97 0 0 0
18SEP26 53.00 C 0.00 0.00 0.00 7.84 -0.48 87 0 0 0
18SEP26 54.00 C 0.00 0.00 0.00 6.85 -0.47 79 0 0 0
18SEP26 55.00 C 0.00 0.00 0.00 5.85 -0.48 69 0 0 0
18SEP26 56.00 C 0.00 0.00 0.00 4.87 -0.48 61 0 0 0
18SEP26 57.00 C 0.00 0.00 0.00 3.94 -0.45 58 0 0 0
18SEP26 58.00 C 0.00 0.00 0.00 2.98 -0.55 50 0 0 0
18SEP26 59.00 C 0.00 0.00 0.00 2.17 -0.41 49 0 0 0
18SEP26 60.00 C 0.00 0.00 0.00 1.46 -0.45 47 0 3 0
18SEP26 61.00 C 1.44 1.63 0.93 0.91 -0.40 46 11 31 +8
18SEP26 62.00 C 0.95 1.53 0.52 0.52 -0.35 45 106 81 +51
18SEP26 63.00 C 0.62 1.07 0.33 0.27 -0.27 45 90 167 +47
18SEP26 64.00 C 0.33 0.64 0.20 0.13 -0.18 45 54 83 +11
18SEP26 65.00 C 0.16 0.47 0.12 0.06 -0.10 46 70 115 +26
18SEP26 66.00 C 0.13 0.26 0.07 0.03 -0.05 47 80 44 +5
18SEP26 67.00 C 0.11 0.11 0.11 0.01 -0.03 46 1 51 0
18SEP26 68.00 C 0.14 0.14 0.04 0.01 -0.01 52 7 85 +1
18SEP26 69.00 C 0.00 0.00 0.00 0.01 0.00 58 0 18 0
18SEP26 70.00 C 0.05 0.05 0.05 0.01 0.00 64 4 96 +4
18SEP26 71.00 C 0.00 0.00 0.00 0.01 0.00 70 0 22 0
18SEP26 72.00 C 0.00 0.00 0.00 0.01 0.00 75 0 77 0
18SEP26 73.00 C 0.01 0.01 0.01 0.01 0.00 81 10 17 0
18SEP26 74.00 C 0.00 0.00 0.00 0.01 0.00 86 0 36 0
18SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 91 0 22 0
18SEP26 76.00 C 0.00 0.00 0.00 0.01 0.00 96 0 10 0
18SEP26 77.00 C 0.00 0.00 0.00 0.01 0.00 101 0 4 0
18SEP26 78.00 C 0.00 0.00 0.00 0.01 0.00 106 0 3 0
18SEP26 79.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
18SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
18SEP26 81.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
18SEP26 82.00 C 0.00 0.00 0.00 0.01 0.00 124 0 2 0
18SEP26 83.00 C 0.00 0.00 0.00 0.01 0.00 129 0 1 0
18SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 133 0 5 0
18SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 137 0 6 0
18SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
18SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 146 0 27 0
18SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
25SEP26 45.50 C 0.00 0.00 0.00 15.40 - 96 0 0 -
25SEP26 46.00 C 0.00 0.00 0.00 14.90 - 92 0 0 -
25SEP26 46.50 C 0.00 0.00 0.00 14.33 -0.61 76 0 0 0
25SEP26 47.00 C 0.00 0.00 0.00 14.03 -0.42 101 0 0 0
25SEP26 47.50 C 0.00 0.00 0.00 13.41 -0.54 85 0 0 0
25SEP26 48.00 C 0.00 0.00 0.00 13.03 -0.31 94 0 0 0
25SEP26 48.50 C 0.00 0.00 0.00 12.39 -0.56 76 0 0 0
25SEP26 49.00 C 0.00 0.00 0.00 11.94 -0.51 79 0 0 0
25SEP26 49.50 C 0.00 0.00 0.00 11.54 -0.31 85 0 0 0
25SEP26 50.00 C 0.00 0.00 0.00 10.93 -0.42 72 0 0 0
25SEP26 51.00 C 0.00 0.00 0.00 9.84 -0.51 54 0 0 0
25SEP26 52.00 C 0.00 0.00 0.00 8.84 -0.52 49 0 0 0
25SEP26 53.00 C 0.00 0.00 0.00 7.84 -0.54 43 0 0 0
25SEP26 54.00 C 0.00 0.00 0.00 6.87 -0.55 42 0 0 0
25SEP26 55.00 C 0.00 0.00 0.00 5.94 -0.54 42 0 0 0
25SEP26 56.00 C 0.00 0.00 0.00 5.04 -0.53 42 0 0 0
25SEP26 57.00 C 0.00 0.00 0.00 4.24 -0.47 44 0 0 0
25SEP26 58.00 C 0.00 0.00 0.00 3.53 -0.35 45 0 0 0
25SEP26 59.00 C 3.35 3.35 3.00 2.74 -0.39 42 15 15 +15
25SEP26 60.00 C 2.30 2.30 2.16 2.14 -0.36 42 7 7 +7
25SEP26 61.00 C 0.00 0.00 0.00 1.65 -0.32 43 0 20 0
25SEP26 62.00 C 1.40 1.50 1.23 1.22 -0.32 43 7 7 +7
25SEP26 63.00 C 1.06 1.44 0.94 0.88 -0.27 43 36 36 +36
25SEP26 64.00 C 0.92 0.92 0.70 0.61 -0.22 42 44 68 +44
25SEP26 65.00 C 0.70 0.99 0.55 0.42 -0.17 43 73 98 +73
25SEP26 66.00 C 0.63 0.63 0.63 0.27 -0.13 42 1 21 0
25SEP26 67.00 C 0.50 0.50 0.35 0.18 -0.09 43 5 17 +1
25SEP26 68.00 C 0.38 0.45 0.38 0.11 -0.07 42 9 10 +9
25SEP26 69.00 C 0.23 0.23 0.23 0.07 -0.05 43 5 11 +4
25SEP26 70.00 C 0.00 0.00 0.00 0.04 -0.03 42 0 5 0
25SEP26 71.00 C 0.13 0.13 0.13 0.03 -0.02 44 3 4 +3
25SEP26 72.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 12 0
25SEP26 73.00 C 0.08 0.08 0.08 0.01 -0.01 44 3 3 +3
25SEP26 74.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
25SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
25SEP26 76.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
25SEP26 77.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
25SEP26 78.00 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
25SEP26 79.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
25SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
25SEP26 81.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
25SEP26 82.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
25SEP26 83.00 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 35.87 -0.46 211 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 34.83 -0.50 187 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 33.83 -0.50 178 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 32.87 -0.46 185 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 31.83 -0.51 163 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 30.93 -0.41 184 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 29.90 -0.44 170 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 28.84 -0.50 145 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 27.86 -0.48 145 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 26.77 -0.57 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 25.88 -0.46 137 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 24.97 -0.37 146 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 23.85 -0.50 116 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 22.78 -0.57 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 21.90 -0.45 115 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 20.91 -0.44 111 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 19.89 -0.46 102 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 18.88 -0.47 94 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 17.88 -0.47 89 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 17.02 -0.33 101 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 15.91 -0.45 83 0 13 0
29SEP26 46.00 C 0.00 0.00 0.00 14.91 -0.45 77 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 14.04 -0.41 85 0 1 0
29SEP26 48.00 C 0.00 0.00 0.00 13.03 -0.33 78 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 11.94 -0.51 65 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 10.99 -0.39 64 0 53 0
29SEP26 52.50 C 0.00 0.00 0.00 8.36 -0.57 39 0 9 0
29SEP26 55.00 C 6.04 6.04 6.04 6.03 -0.58 40 11 541 0
29SEP26 57.50 C 4.26 4.26 4.20 4.02 -0.47 41 5 26 +4
29SEP26 60.00 C 2.30 3.54 2.30 2.35 -0.49 40 25 131 +9
29SEP26 62.50 C 1.50 2.11 1.45 1.25 -0.35 41 64 435 +3
29SEP26 65.00 C 0.86 1.36 0.71 0.57 -0.29 40 70 1,049 +17
29SEP26 67.50 C 0.58 0.80 0.40 0.22 -0.17 40 106 1,857 -3
29SEP26 70.00 C 0.39 0.48 0.25 0.08 -0.08 40 91 3,789 -25
29SEP26 72.50 C 0.22 0.22 0.15 0.03 -0.03 41 67 1,775 +19
29SEP26 75.00 C 0.11 0.13 0.11 0.01 -0.02 42 23 841 +7
29SEP26 77.50 C 0.08 0.08 0.08 0.01 0.00 47 10 977 0
29SEP26 80.00 C 0.05 0.08 0.05 0.01 0.00 53 15 2,847 -2
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 58 0 417 0
29SEP26 85.00 C 0.03 0.04 0.03 0.01 0.00 63 40 1,819 +38
29SEP26 87.50 C 0.02 0.02 0.02 0.01 0.00 68 2 331 -2
29SEP26 90.00 C 0.03 0.03 0.03 0.01 0.00 73 3 352 -1
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 77 0 285 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 82 0 264 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 86 0 394 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 90 0 649 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 94 0 114 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 98 0 233 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 101 0 46 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 105 0 127 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 108 0 415 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 112 0 36 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 115 0 33 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 118 0 127 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 122 0 55 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 125 0 95 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 128 0 69 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 131 0 300 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 136 0 4 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 139 0 85 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 142 0 41 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 144 0 155 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 147 0 25 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 150 0 11 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 152 0 96 0
29OCT26 25.00 C 0.00 0.00 0.00 36.00 -0.36 130 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 34.97 -0.57 120 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 33.88 -0.49 96 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 32.88 -0.62 90 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 31.88 -0.50 85 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 30.93 -0.63 93 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 29.90 -0.67 82 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 29.08 -0.49 102 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 28.12 -0.45 100 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 26.91 -0.49 71 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 25.98 -0.42 79 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 24.97 -0.43 74 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 24.04 -0.36 77 0 1 0
29OCT26 38.00 C 0.00 0.00 0.00 23.01 -0.58 70 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 22.11 -0.42 74 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 21.05 -0.37 66 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 19.97 -0.48 55 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 18.98 -0.46 53 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 18.13 -0.51 61 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 17.11 -0.50 56 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 16.23 -0.40 58 0 1 0
29OCT26 46.00 C 0.00 0.00 0.00 15.05 -0.45 46 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 14.12 -0.41 46 0 5 0
29OCT26 48.00 C 0.00 0.00 0.00 13.16 -0.40 45 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 12.16 -0.44 41 0 0 0
29OCT26 50.00 C 12.00 12.00 11.79 11.23 -0.43 41 20 35 +20
29OCT26 52.50 C 0.00 0.00 0.00 9.06 -0.55 41 0 0 0
29OCT26 55.00 C 7.11 7.11 7.02 7.02 -0.38 40 12 15 +12
29OCT26 57.50 C 5.26 5.37 5.24 5.35 -0.36 40 24 25 +24
29OCT26 60.00 C 4.32 4.32 3.90 4.00 -0.30 41 2 260 0
29OCT26 62.50 C 3.41 3.41 2.94 2.88 -0.31 42 324 327 +293
29OCT26 65.00 C 2.83 2.83 2.26 1.98 -0.35 41 4 583 0
29OCT26 67.50 C 1.90 2.15 1.61 1.32 -0.28 41 51 411 +37
29OCT26 70.00 C 1.36 1.68 1.22 0.85 -0.22 41 65 596 0
29OCT26 72.50 C 1.02 1.20 1.02 0.54 -0.16 41 35 351 +29
29OCT26 75.00 C 0.98 1.04 0.72 0.33 -0.11 41 75 364 +54
29OCT26 77.50 C 0.68 0.68 0.59 0.20 -0.08 41 35 299 -28
29OCT26 80.00 C 0.47 0.54 0.47 0.12 -0.05 41 34 422 -29
29OCT26 82.50 C 0.00 0.00 0.00 0.07 -0.03 41 0 253 0
29OCT26 85.00 C 0.33 0.36 0.33 0.04 -0.02 41 2 334 -1
29OCT26 87.50 C 0.00 0.00 0.00 0.02 -0.02 41 0 189 0
29OCT26 90.00 C 0.27 0.27 0.27 0.01 -0.01 41 1 328 +1
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 43 0 223 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 46 0 221 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 48 0 333 0
29OCT26 100.00 C 0.10 0.10 0.10 0.01 0.00 50 1 250 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 52 0 69 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 55 0 94 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 57 0 133 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 59 0 105 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 61 0 37 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 63 0 20 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 64 0 106 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 66 0 78 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 68 0 50 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 70 0 6 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 72 0 42 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 73 0 112 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 75 0 44 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 76 0 102 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 78 0 162 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 80 0 177 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 81 0 10 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 82 0 25 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 84 0 24 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 85 0 35 0
27NOV26 25.00 C 0.00 0.00 0.00 36.03 -0.43 98 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 35.11 -0.43 101 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 34.15 -0.32 100 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 33.09 -0.41 90 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 32.16 -0.32 92 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 31.08 -0.48 81 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 30.06 -0.51 75 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 29.20 -0.37 82 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 28.22 -0.35 79 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 27.09 -0.43 67 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 26.10 -0.42 64 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 25.25 -0.29 70 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 24.13 -0.42 60 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 23.19 -0.51 60 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 22.29 -0.29 62 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 21.23 -0.37 56 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 20.21 -0.41 52 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 19.25 -0.42 51 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 18.31 -0.50 50 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 17.48 -0.25 53 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 16.52 -0.24 51 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 15.39 -0.42 44 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 14.46 -0.41 43 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 13.53 -0.42 42 0 15 0
27NOV26 49.00 C 0.00 0.00 0.00 12.81 -0.24 45 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 11.81 -0.37 42 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 9.86 -0.54 42 0 0 0
27NOV26 55.00 C 8.70 8.70 8.70 8.08 -0.51 42 1 2 +1
27NOV26 57.50 C 0.00 0.00 0.00 6.48 -0.30 42 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 5.19 -0.41 43 0 13 0
27NOV26 62.50 C 0.00 0.00 0.00 4.13 -0.28 43 0 80 0
27NOV26 65.00 C 3.91 3.91 3.91 3.17 -0.37 43 4 86 0
27NOV26 67.50 C 2.89 2.89 2.89 2.40 -0.32 43 15 148 0
27NOV26 70.00 C 2.85 2.95 2.37 1.78 -0.28 43 20 281 0
27NOV26 72.50 C 0.00 0.00 0.00 1.31 -0.23 43 0 59 0
27NOV26 75.00 C 0.00 0.00 0.00 0.95 -0.19 43 0 72 0
27NOV26 77.50 C 1.44 1.44 1.30 0.68 -0.15 42 25 75 +15
27NOV26 80.00 C 1.10 1.42 1.10 0.49 -0.11 43 53 221 +20
27NOV26 82.50 C 0.93 0.93 0.93 0.34 -0.09 42 20 82 -6
27NOV26 85.00 C 0.78 0.78 0.78 0.24 -0.07 42 14 278 +14
27NOV26 87.50 C 0.85 0.85 0.85 0.17 -0.05 43 4 54 0
27NOV26 90.00 C 0.00 0.00 0.00 0.11 -0.04 42 0 33 0
27NOV26 92.50 C 0.00 0.00 0.00 0.08 -0.03 43 0 19 0
27NOV26 95.00 C 0.51 0.52 0.51 0.06 -0.02 43 32 34 +14
27NOV26 97.50 C 0.00 0.00 0.00 0.04 -0.01 43 0 44 0
27NOV26 100.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 21 0
27NOV26 102.50 C 0.30 0.30 0.30 0.02 -0.01 43 20 5 -20
27NOV26 105.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 45 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 44 0 37 0
27NOV26 110.00 C 0.22 0.22 0.22 0.01 0.00 45 20 13 -20
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 47 0 4 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 48 0 25 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 50 0 21 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 51 0 5 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 53 0 6 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 54 0 8 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 55 0 16 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 57 0 27 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 59 0 20 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 60 0 19 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 61 0 17 0
27NOV26 142.50 C 0.05 0.05 0.05 0.01 0.00 63 20 79 +20
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 64 0 23 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 65 0 11 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 66 0 112 0
30DEC26 25.00 C 0.00 0.00 0.00 36.19 -0.38 89 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 35.20 -0.38 85 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 34.21 -0.37 82 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 33.14 -0.45 73 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 32.23 -0.37 76 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 31.25 -0.36 73 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 30.17 -0.45 65 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 29.27 -0.37 67 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 28.22 -0.44 61 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 27.31 -0.37 63 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 26.30 -0.40 59 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 25.31 -0.41 57 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 24.39 -0.35 57 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 23.36 -0.41 53 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 22.39 -0.41 51 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 21.43 -0.40 50 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 20.47 -0.42 48 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 19.50 -0.43 47 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 18.57 -0.41 46 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 17.62 -0.42 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 16.72 -0.40 44 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 15.87 -0.34 44 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 14.93 -0.39 43 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 14.13 -0.31 43 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 13.31 -0.28 43 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 12.46 -0.31 42 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 10.75 -0.40 43 0 144 0
30DEC26 55.00 C 0.00 0.00 0.00 9.09 -0.36 43 0 55 0
30DEC26 57.50 C 8.31 8.31 8.28 7.38 -0.31 41 6 63 +3
30DEC26 60.00 C 6.44 6.60 6.44 6.26 -0.19 43 30 97 +4
30DEC26 62.50 C 5.58 5.58 5.58 5.28 -0.17 44 1 175 -1
30DEC26 65.00 C 4.59 4.64 4.50 4.35 -0.21 44 101 836 +18
30DEC26 67.50 C 3.95 3.95 3.95 3.52 -0.17 44 25 89 0
30DEC26 70.00 C 3.20 3.20 3.20 2.82 -0.15 44 1 1,010 0
30DEC26 72.50 C 0.00 0.00 0.00 2.24 -0.12 44 0 2,814 0
30DEC26 75.00 C 2.46 2.46 2.33 1.78 -0.09 44 78 265 -42
30DEC26 77.50 C 0.00 0.00 0.00 1.40 -0.07 44 0 329 0
30DEC26 80.00 C 1.80 2.04 1.79 1.09 -0.06 44 23 879 +3
30DEC26 82.50 C 0.00 0.00 0.00 0.85 -0.05 44 0 220 0
30DEC26 85.00 C 0.00 0.00 0.00 0.66 -0.03 44 0 1,343 0
30DEC26 87.50 C 1.18 1.18 1.18 0.51 -0.03 44 30 237 -30
30DEC26 90.00 C 1.06 1.16 1.06 0.39 -0.02 44 21 254 -19
30DEC26 92.50 C 0.00 0.00 0.00 0.30 -0.01 44 0 202 0
30DEC26 95.00 C 0.98 1.04 0.98 0.23 -0.01 44 6 172 +6
30DEC26 97.50 C 0.00 0.00 0.00 0.17 -0.01 43 0 263 0
30DEC26 100.00 C 0.78 0.78 0.65 0.13 -0.01 43 9 237 +1
30DEC26 102.50 C 0.00 0.00 0.00 0.10 -0.01 44 0 124 0
30DEC26 105.00 C 0.00 0.00 0.00 0.08 0.00 44 0 141 0
30DEC26 107.50 C 0.00 0.00 0.00 0.06 0.00 44 0 103 0
30DEC26 110.00 C 0.00 0.00 0.00 0.05 0.00 44 0 147 0
30DEC26 112.50 C 0.00 0.00 0.00 0.04 0.00 45 0 22 0
30DEC26 115.00 C 0.40 0.40 0.40 0.03 0.00 45 20 37 -9
30DEC26 117.50 C 0.00 0.00 0.00 0.02 0.00 44 0 52 0
30DEC26 120.00 C 0.35 0.35 0.31 0.01 0.00 42 23 210 +7
30DEC26 122.50 C 0.29 0.30 0.29 0.01 0.00 43 21 64 -20
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 45 0 143 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 46 0 49 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 47 0 329 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 48 0 40 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 49 0 59 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 50 0 105 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 51 0 109 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 52 0 97 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 53 0 4 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 55 0 76 0
30MAR27 25.00 C 0.00 0.00 0.00 36.49 -0.34 71 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 35.51 -0.34 68 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 34.54 -0.34 66 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 33.55 -0.37 63 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 32.57 -0.38 61 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 31.63 -0.36 60 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 30.67 -0.35 58 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 29.70 -0.36 56 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 28.74 -0.37 55 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 27.79 -0.36 53 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 26.82 -0.38 51 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 25.90 -0.36 51 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 25.01 -0.32 50 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 24.08 -0.32 49 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 23.13 -0.35 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 22.21 -0.35 46 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 21.41 -0.25 47 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 20.46 -0.32 45 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 19.64 -0.27 45 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 18.76 -0.29 44 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 17.92 -0.45 44 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 17.12 -0.47 43 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 16.29 -0.48 43 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 15.53 -0.47 42 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 14.79 -0.47 42 0 8 0
30MAR27 50.00 C 14.00 14.00 14.00 14.07 -0.48 42 1 319 +1
30MAR27 52.50 C 0.00 0.00 0.00 12.53 -0.37 43 0 305 0
30MAR27 55.00 C 0.00 0.00 0.00 11.01 -0.50 43 0 750 0
30MAR27 57.50 C 0.00 0.00 0.00 9.69 -0.44 43 0 628 0
30MAR27 60.00 C 0.00 0.00 0.00 8.60 -0.36 44 0 20 0
30MAR27 62.50 C 7.87 8.02 7.87 7.64 -0.21 45 30 149 0
30MAR27 65.00 C 0.00 0.00 0.00 6.71 -0.24 45 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 5.82 -0.21 45 0 4 0
30MAR27 70.00 C 0.00 0.00 0.00 5.03 -0.19 45 0 62 0
30MAR27 72.50 C 0.00 0.00 0.00 4.34 -0.16 44 0 1,019 0
30MAR27 75.00 C 0.00 0.00 0.00 3.73 -0.15 44 0 1,227 0
30MAR27 77.50 C 3.96 3.96 3.96 3.21 -0.12 44 1 671 0
30MAR27 80.00 C 3.69 3.69 3.69 2.75 -0.11 44 15 100 0
30MAR27 82.50 C 3.34 3.35 3.34 2.35 -0.10 44 19 84 +4
30MAR27 85.00 C 3.04 3.04 3.04 2.01 -0.08 44 4 353 0
30MAR27 87.50 C 2.79 2.79 2.79 1.72 -0.07 44 20 200 +20
30MAR27 90.00 C 2.56 2.56 2.56 1.46 -0.06 44 20 190 +20
30MAR27 92.50 C 0.00 0.00 0.00 1.25 -0.05 44 0 111 0
30MAR27 95.00 C 0.00 0.00 0.00 1.06 -0.04 44 0 23 0
30MAR27 97.50 C 0.00 0.00 0.00 0.90 -0.04 44 0 15 0
30MAR27 100.00 C 0.00 0.00 0.00 0.77 -0.03 44 0 77 0
30MAR27 102.50 C 0.00 0.00 0.00 0.65 -0.03 44 0 19 0
30MAR27 105.00 C 1.60 1.60 1.60 0.55 -0.03 44 1 138 +1
30MAR27 107.50 C 0.00 0.00 0.00 0.47 -0.02 44 0 32 0
30MAR27 110.00 C 0.00 0.00 0.00 0.40 -0.01 44 0 54 0
30MAR27 112.50 C 0.00 0.00 0.00 0.34 -0.01 44 0 98 0
30MAR27 115.00 C 1.26 1.26 1.26 0.29 -0.01 44 15 20 +15
30MAR27 117.50 C 0.00 0.00 0.00 0.24 -0.01 44 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 0.21 0.00 44 0 60 0
30MAR27 122.50 C 0.00 0.00 0.00 0.17 -0.01 44 0 20 0
30MAR27 125.00 C 0.00 0.00 0.00 0.15 0.00 44 0 15 0
30MAR27 127.50 C 0.00 0.00 0.00 0.13 0.00 44 0 14 0
30MAR27 130.00 C 0.00 0.00 0.00 0.11 0.00 44 0 30 0
30MAR27 132.50 C 0.00 0.00 0.00 0.09 -0.01 44 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 0.08 0.00 44 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 0.07 0.00 44 0 78 0
30MAR27 140.00 C 0.00 0.00 0.00 0.06 0.00 44 0 6 0
30MAR27 142.50 C 0.00 0.00 0.00 0.05 0.00 44 0 4 0
30MAR27 145.00 C 0.00 0.00 0.00 0.04 0.00 44 0 52 0
30MAR27 147.50 C 0.00 0.00 0.00 0.03 0.00 43 0 1 0
30MAR27 150.00 C 0.60 0.60 0.56 0.02 0.00 42 21 39 +20
29JUN27 25.00 C 0.00 0.00 0.00 36.80 -0.51 63 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 35.85 -0.50 61 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 34.90 -0.50 59 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 33.96 -0.50 58 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 33.00 -0.44 56 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 32.07 -0.43 55 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 31.13 -0.45 53 0 4 0
29JUN27 32.00 C 0.00 0.00 0.00 30.20 -0.40 52 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 29.28 -0.52 51 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 28.37 -0.54 50 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 27.46 -0.54 49 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 26.59 -0.51 49 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 25.71 -0.50 48 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 24.83 -0.50 47 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 23.93 -0.55 46 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 23.08 -0.55 45 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 22.25 -0.54 45 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 21.43 -0.54 45 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 20.65 -0.53 44 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 19.87 -0.53 44 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 19.12 -0.52 44 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 18.39 -0.51 44 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 17.71 -0.48 44 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 17.00 -0.49 43 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 16.33 -0.50 43 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 15.69 -0.10 43 0 48 0
29JUN27 52.50 C 0.00 0.00 0.00 14.23 -0.44 44 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 12.87 -0.42 44 0 1 0
29JUN27 57.50 C 0.00 0.00 0.00 11.70 -0.36 44 0 4 0
29JUN27 60.00 C 0.00 0.00 0.00 10.30 -0.44 43 0 14 0
29JUN27 62.50 C 0.00 0.00 0.00 9.65 -0.33 45 0 15 0
29JUN27 65.00 C 0.00 0.00 0.00 8.65 -0.40 45 0 34 0
29JUN27 67.50 C 8.05 8.05 8.05 7.74 -0.38 45 22 38 +22
29JUN27 70.00 C 7.61 7.61 7.61 6.92 -0.36 45 15 630 +14
29JUN27 72.50 C 0.00 0.00 0.00 6.18 -0.34 45 0 6 0
29JUN27 75.00 C 0.00 0.00 0.00 5.52 -0.31 45 0 52 0
29JUN27 77.50 C 0.00 0.00 0.00 4.92 -0.30 45 0 30 0
29JUN27 80.00 C 0.00 0.00 0.00 4.38 -0.28 45 0 134 0
29JUN27 82.50 C 0.00 0.00 0.00 3.90 -0.26 45 0 28 0
29JUN27 85.00 C 0.00 0.00 0.00 3.47 -0.24 44 0 145 0
29JUN27 87.50 C 0.00 0.00 0.00 3.09 -0.22 44 0 19 0
29JUN27 90.00 C 0.00 0.00 0.00 2.75 -0.20 44 0 838 0
29JUN27 92.50 C 0.00 0.00 0.00 2.44 -0.19 44 0 32 0
29JUN27 95.00 C 0.00 0.00 0.00 2.17 -0.18 44 0 20 0
29JUN27 97.50 C 0.00 0.00 0.00 1.93 -0.16 44 0 21 0
29JUN27 100.00 C 0.00 0.00 0.00 1.72 -0.14 44 0 289 0
29JUN27 102.50 C 0.00 0.00 0.00 1.52 -0.14 44 0 4 0
29JUN27 105.00 C 0.00 0.00 0.00 1.35 -0.13 44 0 5 0
29JUN27 107.50 C 0.00 0.00 0.00 1.20 -0.12 44 0 4 0
29JUN27 110.00 C 0.00 0.00 0.00 1.07 -0.11 44 0 309 0
29JUN27 112.50 C 0.00 0.00 0.00 0.95 -0.10 44 0 20 0
29JUN27 115.00 C 0.00 0.00 0.00 0.85 -0.08 44 0 7 0
29JUN27 117.50 C 0.00 0.00 0.00 0.75 -0.08 44 0 2 0
29JUN27 120.00 C 0.00 0.00 0.00 0.67 -0.07 44 0 13 0
29JUN27 122.50 C 0.00 0.00 0.00 0.59 -0.07 44 0 20 0
29JUN27 125.00 C 0.00 0.00 0.00 0.53 -0.06 44 0 1 0
29JUN27 127.50 C 0.00 0.00 0.00 0.47 -0.06 44 0 2 0
29JUN27 130.00 C 0.00 0.00 0.00 0.42 -0.05 44 0 3 0
29JUN27 132.50 C 0.00 0.00 0.00 0.37 -0.05 44 0 4 0
29JUN27 135.00 C 0.00 0.00 0.00 0.32 -0.04 44 0 9 0
29JUN27 137.50 C 0.00 0.00 0.00 0.29 -0.04 44 0 30 0
29JUN27 140.00 C 0.00 0.00 0.00 0.26 -0.04 44 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 0.23 -0.04 44 0 2 0
29JUN27 145.00 C 0.00 0.00 0.00 0.20 -0.03 44 0 21 0
29JUN27 147.50 C 0.00 0.00 0.00 0.18 -0.03 44 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.16 -0.03 44 0 5 0
29SEP27 25.00 C 0.00 0.00 0.00 37.28 -0.42 61 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 36.40 -0.37 61 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 35.40 -0.44 58 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 34.46 -0.46 56 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 33.62 -0.38 56 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 32.71 -0.38 55 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 31.77 -0.50 53 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 30.80 -0.56 51 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 29.92 -0.55 50 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 29.11 -0.49 50 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 28.18 -0.55 49 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 27.39 -0.49 49 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 26.55 -0.48 48 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 25.66 -0.55 47 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 24.85 -0.54 46 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 24.06 -0.54 46 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 23.29 -0.53 46 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 22.53 -0.52 45 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 21.88 -0.44 46 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 21.17 -0.43 46 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 20.39 -0.51 45 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 19.71 -0.51 45 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 19.06 -0.49 45 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 18.43 -0.48 45 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 17.87 -0.42 45 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 17.22 -0.47 45 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 15.83 -0.45 45 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 14.56 -0.44 45 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 13.41 -0.43 45 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 12.51 -0.48 46 0 23 0
29SEP27 62.50 C 0.00 0.00 0.00 11.47 -0.38 46 0 1 0
29SEP27 65.00 C 0.00 0.00 0.00 10.49 -0.41 46 0 2 0
29SEP27 67.50 C 0.00 0.00 0.00 9.58 -0.40 46 0 3 0
29SEP27 70.00 C 0.00 0.00 0.00 8.75 -0.38 46 0 0 0
29SEP27 72.50 C 8.69 8.69 8.69 7.98 -0.37 46 15 15 +14
29SEP27 75.00 C 0.00 0.00 0.00 7.29 -0.34 46 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 6.65 -0.32 46 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 6.06 -0.31 45 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 5.53 -0.29 45 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 5.04 -0.28 45 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 4.60 -0.26 45 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 4.19 -0.25 45 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 3.82 -0.24 45 0 1 0
29SEP27 95.00 C 0.00 0.00 0.00 3.49 -0.22 45 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 3.18 -0.21 45 0 3 0
29SEP27 100.00 C 0.00 0.00 0.00 2.90 -0.20 45 0 4 0
29SEP27 102.50 C 4.30 4.30 4.30 2.65 -0.18 45 2 4 +2
29SEP27 105.00 C 0.00 0.00 0.00 2.42 -0.17 45 0 5 0
29SEP27 107.50 C 0.00 0.00 0.00 2.21 -0.16 45 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 2.01 -0.16 45 0 1 0
29SEP27 112.50 C 0.00 0.00 0.00 1.84 -0.14 45 0 2 0
29SEP27 115.00 C 0.00 0.00 0.00 1.68 -0.13 45 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 1.54 -0.12 45 0 2 0
29SEP27 120.00 C 0.00 0.00 0.00 1.40 -0.12 45 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 1.28 -0.11 45 0 2 0
29SEP27 125.00 C 0.00 0.00 0.00 1.17 -0.11 45 0 1 0
29SEP27 127.50 C 0.00 0.00 0.00 1.07 -0.10 45 0 1 0
29SEP27 130.00 C 0.00 0.00 0.00 0.98 -0.09 45 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 0.90 -0.08 45 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 0.82 -0.08 45 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 0.75 -0.08 45 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 0.67 -0.09 45 0 30 0
29SEP27 142.50 C 0.00 0.00 0.00 0.62 -0.08 45 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 0.56 -0.08 45 0 1 0
TOTAL CALL 2,702 53,375 +923
18SEP26 45.50 P 0.00 0.00 0.00 0.01 - 125 0 0 -
18SEP26 46.00 P 0.00 0.00 0.00 0.01 - 120 0 0 -
18SEP26 46.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
18SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
18SEP26 47.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
18SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
18SEP26 48.50 P 0.00 0.00 0.00 0.01 0.00 99 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 91 0 0 0
18SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
18SEP26 51.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
18SEP26 52.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
18SEP26 53.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
18SEP26 54.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
18SEP26 55.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
18SEP26 56.00 P 0.00 0.00 0.00 0.03 0.00 48 0 4 0
18SEP26 57.00 P 0.10 0.10 0.10 0.07 -0.01 46 1 52 +1
18SEP26 58.00 P 0.20 0.20 0.06 0.15 -0.01 44 41 71 +33
18SEP26 59.00 P 0.40 0.40 0.13 0.33 +0.01 44 65 66 +43
18SEP26 60.00 P 0.53 0.76 0.26 0.64 +0.02 44 124 224 +45
18SEP26 61.00 P 0.84 1.09 0.50 1.09 +0.07 43 91 140 +21
18SEP26 62.00 P 1.25 1.76 1.25 1.74 +0.23 45 39 107 -2
18SEP26 63.00 P 2.15 2.15 1.50 2.58 +0.39 50 12 111 -5
18SEP26 64.00 P 2.75 3.30 2.75 3.39 +0.38 47 5 55 -3
18SEP26 65.00 P 4.30 4.30 4.30 4.30 +0.38 46 1 77 -1
18SEP26 66.00 P 4.79 4.79 4.79 5.25 +0.46 0 15 21 -8
18SEP26 67.00 P 5.57 5.57 4.82 6.25 +0.53 0 2 31 0
18SEP26 68.00 P 0.00 0.00 0.00 7.25 +0.54 0 0 10 0
18SEP26 69.00 P 0.00 0.00 0.00 8.25 +0.55 0 0 2 0
18SEP26 70.00 P 7.25 7.25 7.25 9.25 +0.55 0 1 4 -1
18SEP26 71.00 P 0.00 0.00 0.00 10.25 +0.55 0 0 0 0
18SEP26 72.00 P 0.00 0.00 0.00 11.25 +0.55 0 0 0 0
18SEP26 73.00 P 0.00 0.00 0.00 12.25 +0.55 0 0 0 0
18SEP26 74.00 P 0.00 0.00 0.00 13.25 +0.55 0 0 0 0
18SEP26 75.00 P 0.00 0.00 0.00 14.25 +0.55 0 0 0 0
18SEP26 76.00 P 0.00 0.00 0.00 15.25 +0.55 0 0 0 0
18SEP26 77.00 P 0.00 0.00 0.00 16.25 +0.55 0 0 0 0
18SEP26 78.00 P 0.00 0.00 0.00 17.25 +0.55 0 0 0 0
18SEP26 79.00 P 0.00 0.00 0.00 18.25 +0.55 0 0 0 0
18SEP26 80.00 P 0.00 0.00 0.00 19.25 +0.55 0 0 0 0
18SEP26 81.00 P 0.00 0.00 0.00 20.25 +0.55 0 0 0 0
18SEP26 82.00 P 0.00 0.00 0.00 21.25 +0.55 0 0 0 0
18SEP26 83.00 P 0.00 0.00 0.00 22.25 +0.55 0 0 0 0
18SEP26 84.00 P 0.00 0.00 0.00 23.25 +0.55 0 0 0 0
18SEP26 85.00 P 0.00 0.00 0.00 24.25 +0.55 0 0 0 0
18SEP26 86.00 P 0.00 0.00 0.00 25.25 +0.55 0 0 0 0
18SEP26 87.00 P 0.00 0.00 0.00 26.25 +0.55 0 0 0 0
18SEP26 88.00 P 0.00 0.00 0.00 27.25 +0.55 0 0 0 0
25SEP26 45.50 P 0.00 0.00 0.00 0.01 - 68 0 0 -
25SEP26 46.00 P 0.00 0.00 0.00 0.01 - 66 0 0 -
25SEP26 46.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
25SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
25SEP26 47.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
25SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
25SEP26 48.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
25SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
25SEP26 49.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
25SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
25SEP26 51.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
25SEP26 52.00 P 0.05 0.05 0.05 0.02 0.00 43 5 6 +5
25SEP26 53.00 P 0.00 0.00 0.00 0.04 0.00 42 0 8 0
25SEP26 54.00 P 0.09 0.09 0.09 0.08 +0.01 42 22 22 +22
25SEP26 55.00 P 0.00 0.00 0.00 0.14 +0.01 42 0 2 0
25SEP26 56.00 P 0.19 0.19 0.19 0.24 +0.02 42 2 7 +2
25SEP26 57.00 P 0.40 0.40 0.27 0.39 +0.04 41 42 70 +39
25SEP26 58.00 P 0.34 0.38 0.34 0.61 +0.07 41 21 55 +21
25SEP26 59.00 P 0.72 0.84 0.46 0.90 +0.09 41 111 101 +95
25SEP26 60.00 P 0.97 1.32 0.97 1.28 +0.13 41 5 2 +1
25SEP26 61.00 P 1.42 1.42 1.42 1.77 +0.15 41 1 1 0
25SEP26 62.00 P 1.95 1.95 1.95 2.38 +0.17 42 1 20 -1
25SEP26 63.00 P 0.00 0.00 0.00 3.06 +0.22 42 0 0 0
25SEP26 64.00 P 0.00 0.00 0.00 3.88 +0.32 44 0 0 0
25SEP26 65.00 P 0.00 0.00 0.00 4.68 +0.34 44 0 0 0
25SEP26 66.00 P 0.00 0.00 0.00 5.55 +0.38 45 0 5 0
25SEP26 67.00 P 0.00 0.00 0.00 6.45 +0.41 46 0 0 0
25SEP26 68.00 P 0.00 0.00 0.00 7.32 +0.37 42 0 0 0
25SEP26 69.00 P 0.00 0.00 0.00 8.28 +0.51 41 0 0 0
25SEP26 70.00 P 0.00 0.00 0.00 9.26 +0.52 41 0 0 0
25SEP26 71.00 P 0.00 0.00 0.00 10.25 +0.54 0 0 0 0
25SEP26 72.00 P 0.00 0.00 0.00 11.25 +0.55 0 0 0 0
25SEP26 73.00 P 0.00 0.00 0.00 12.29 +0.44 58 0 0 0
25SEP26 74.00 P 0.00 0.00 0.00 13.29 +0.46 61 0 0 0
25SEP26 75.00 P 0.00 0.00 0.00 14.25 +0.41 0 0 0 0
25SEP26 76.00 P 0.00 0.00 0.00 15.25 +0.45 0 0 0 0
25SEP26 77.00 P 0.00 0.00 0.00 16.25 +0.45 0 0 0 0
25SEP26 78.00 P 0.00 0.00 0.00 17.25 +0.45 0 0 0 0
25SEP26 79.00 P 0.00 0.00 0.00 18.25 +0.55 0 0 0 0
25SEP26 80.00 P 0.00 0.00 0.00 19.25 +0.55 0 0 0 0
25SEP26 81.00 P 0.00 0.00 0.00 20.25 +0.55 0 0 0 0
25SEP26 82.00 P 0.00 0.00 0.00 21.25 +0.55 0 0 0 0
25SEP26 83.00 P 0.00 0.00 0.00 22.25 +0.55 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 157 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 137 0 6 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 115 0 34 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 104 0 147 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 100 0 120 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 95 0 36 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 90 0 26 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 86 0 7 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 81 0 106 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 77 0 32 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 72 0 22 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 68 0 53 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 64 0 112 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 60 0 148 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 56 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 0.04 0.04 0.04 0.01 0.00 44 52 199 +52
29SEP26 50.00 P 0.03 0.06 0.03 0.01 -0.01 40 115 3,304 +14
29SEP26 52.50 P 0.07 0.13 0.07 0.06 -0.01 41 486 1,528 +323
29SEP26 55.00 P 0.17 0.25 0.15 0.22 -0.02 40 85 1,793 +50
29SEP26 57.50 P 0.48 0.66 0.42 0.64 -0.01 39 117 844 +24
29SEP26 60.00 P 1.26 1.60 0.91 1.50 +0.06 39 131 1,376 -28
29SEP26 62.50 P 2.38 3.08 1.97 2.98 +0.20 42 22 920 0
29SEP26 65.00 P 4.73 4.73 4.10 4.88 +0.30 44 23 1,651 -23
29SEP26 67.50 P 6.90 6.90 6.90 7.12 +0.50 48 1 798 -1
29SEP26 70.00 P 9.00 9.00 7.65 9.40 +0.59 49 2 921 0
29SEP26 72.50 P 0.00 0.00 0.00 11.78 +0.43 47 1 766 0
29SEP26 75.00 P 12.79 12.79 12.79 14.25 +0.14 0 16 1,019 -15
29SEP26 77.50 P 15.00 15.00 15.00 16.75 +0.54 0 1 491 0
29SEP26 80.00 P 0.00 0.00 0.00 19.51 +0.81 90 0 350 0
29SEP26 82.50 P 0.00 0.00 0.00 21.75 +0.55 0 0 119 -41
29SEP26 85.00 P 0.00 0.00 0.00 24.25 +0.47 0 0 17 -61
29SEP26 87.50 P 0.00 0.00 0.00 26.75 +0.43 0 0 0 -53
29SEP26 90.00 P 0.00 0.00 0.00 29.29 +0.32 94 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 31.75 +0.47 0 0 65 0
29SEP26 95.00 P 0.00 0.00 0.00 34.29 +0.53 105 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 36.75 +0.49 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 39.25 +0.43 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 41.77 +0.52 115 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 44.25 +0.49 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 46.75 +0.49 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 49.25 +0.43 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 51.75 +0.43 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 54.25 +0.43 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 56.79 +0.47 147 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 59.25 +0.49 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 61.75 +0.43 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 64.25 +0.51 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 66.75 +0.43 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 69.25 +0.55 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 71.75 +0.48 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 74.28 +0.47 171 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 76.75 +0.38 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 79.25 +0.49 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 81.79 +0.36 184 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 84.29 +0.53 187 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 86.75 +0.49 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 89.25 +0.49 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 92 0 60 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 74 0 100 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 51 0 42 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 43 0 28 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 41 0 24 0
29OCT26 43.00 P 0.00 0.00 0.00 0.02 0.00 42 0 52 0
29OCT26 44.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 120 0
29OCT26 45.00 P 0.00 0.00 0.00 0.05 -0.01 41 0 34 0
29OCT26 46.00 P 0.00 0.00 0.00 0.07 -0.01 41 0 82 0
29OCT26 47.00 P 0.08 0.08 0.08 0.11 +0.01 41 1 21 +1
29OCT26 48.00 P 0.12 0.12 0.12 0.16 +0.01 41 10 117 -10
29OCT26 49.00 P 0.20 0.20 0.20 0.21 -0.01 40 33 110 -5
29OCT26 50.00 P 0.24 0.26 0.24 0.29 -0.01 40 33 283 -31
29OCT26 52.50 P 0.49 0.53 0.42 0.60 0.00 40 97 277 -43
29OCT26 55.00 P 0.78 1.01 0.70 1.11 +0.01 40 73 852 +66
29OCT26 57.50 P 1.36 1.80 1.36 1.86 +0.04 40 22 345 +17
29OCT26 60.00 P 2.65 3.00 2.20 2.94 +0.13 40 77 596 +5
29OCT26 62.50 P 4.25 4.53 4.25 4.41 +0.22 42 232 799 +11
29OCT26 65.00 P 6.26 6.26 6.26 6.16 +0.28 43 1 616 +1
29OCT26 67.50 P 0.00 0.00 0.00 8.07 +0.29 44 0 1,263 0
29OCT26 70.00 P 9.20 9.20 9.20 10.18 +0.35 46 2 445 0
29OCT26 72.50 P 0.00 0.00 0.00 12.46 +0.42 48 1 134 0
29OCT26 75.00 P 0.00 0.00 0.00 14.75 +0.40 50 1 201 0
29OCT26 77.50 P 0.00 0.00 0.00 17.09 +0.41 51 0 172 0
29OCT26 80.00 P 0.00 0.00 0.00 19.51 +0.47 54 0 68 0
29OCT26 82.50 P 0.00 0.00 0.00 21.75 +0.35 0 0 185 0
29OCT26 85.00 P 0.00 0.00 0.00 24.25 +0.39 0 0 45 0
29OCT26 87.50 P 0.00 0.00 0.00 26.79 +0.46 55 0 47 0
29OCT26 90.00 P 0.00 0.00 0.00 29.29 +0.32 59 0 15 0
29OCT26 92.50 P 0.00 0.00 0.00 31.75 +0.46 0 0 1 0
29OCT26 95.00 P 0.00 0.00 0.00 34.29 +0.49 65 0 1 0
29OCT26 97.50 P 0.00 0.00 0.00 36.75 +0.45 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 39.25 +0.43 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 41.77 +0.47 72 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 44.25 +0.46 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 46.75 +0.46 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 49.29 +0.47 83 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 51.78 +0.46 85 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 54.25 +0.43 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 56.79 +0.47 91 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 59.29 +0.49 94 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 61.79 +0.47 96 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 64.29 +0.49 98 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 66.79 +0.47 101 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 69.29 +0.49 103 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 71.75 +0.45 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 74.29 +0.48 107 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 76.79 +0.42 110 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 79.29 +0.49 112 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 81.79 +0.36 114 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 84.29 +0.49 116 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 86.79 +0.49 118 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 89.29 +0.49 120 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 72 0 60 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 55 0 40 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 46 0 23 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
27NOV26 38.00 P 0.00 0.00 0.00 0.02 0.00 43 0 18 0
27NOV26 39.00 P 0.00 0.00 0.00 0.03 0.00 42 0 7 0
27NOV26 40.00 P 0.00 0.00 0.00 0.05 0.00 43 0 24 0
27NOV26 41.00 P 0.00 0.00 0.00 0.07 0.00 43 0 30 0
27NOV26 42.00 P 0.00 0.00 0.00 0.09 -0.01 42 0 2 0
27NOV26 43.00 P 0.00 0.00 0.00 0.13 0.00 43 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.18 +0.01 43 0 2 0
27NOV26 45.00 P 0.00 0.00 0.00 0.22 -0.01 42 0 3 0
27NOV26 46.00 P 0.00 0.00 0.00 0.29 -0.01 42 0 1 0
27NOV26 47.00 P 0.00 0.00 0.00 0.38 0.00 42 0 33 0
27NOV26 48.00 P 0.00 0.00 0.00 0.48 -0.01 42 0 102 0
27NOV26 49.00 P 0.00 0.00 0.00 0.62 0.00 42 0 25 0
27NOV26 50.00 P 0.00 0.00 0.00 0.76 0.00 42 0 84 0
27NOV26 52.50 P 1.01 1.01 1.01 1.26 +0.02 42 1 158 0
27NOV26 55.00 P 1.76 1.81 1.65 1.95 +0.04 41 81 192 +60
27NOV26 57.50 P 2.71 2.76 2.71 2.84 +0.06 41 2 198 +2
27NOV26 60.00 P 4.09 4.09 4.09 4.03 +0.18 42 2 764 +1
27NOV26 62.50 P 0.00 0.00 0.00 5.52 +0.25 43 0 688 0
27NOV26 65.00 P 0.00 0.00 0.00 7.20 +0.26 44 0 546 0
27NOV26 67.50 P 0.00 0.00 0.00 9.00 +0.29 45 0 1,225 0
27NOV26 70.00 P 0.00 0.00 0.00 10.97 +0.30 46 0 175 0
27NOV26 72.50 P 0.00 0.00 0.00 13.08 +0.35 47 0 1,025 0
27NOV26 75.00 P 0.00 0.00 0.00 15.32 +0.41 49 0 36 0
27NOV26 77.50 P 0.00 0.00 0.00 17.55 +0.41 49 0 1 0
27NOV26 80.00 P 0.00 0.00 0.00 19.75 +0.20 49 0 15 0
27NOV26 82.50 P 0.00 0.00 0.00 22.18 +0.31 51 0 15 0
27NOV26 85.00 P 0.00 0.00 0.00 24.48 +0.28 50 0 15 0
27NOV26 87.50 P 0.00 0.00 0.00 26.81 +0.26 47 0 30 0
27NOV26 90.00 P 0.00 0.00 0.00 29.29 +0.32 49 0 15 0
27NOV26 92.50 P 0.00 0.00 0.00 31.75 +0.36 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 34.29 +0.44 54 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 36.75 +0.43 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 39.25 +0.43 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 41.77 +0.46 60 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 44.29 +0.48 64 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 46.75 +0.44 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 49.29 +0.47 68 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 51.78 +0.46 70 0 10 0
27NOV26 115.00 P 0.00 0.00 0.00 54.25 +0.43 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 56.79 +0.47 75 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 59.29 +0.48 77 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 61.79 +0.47 79 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 64.29 +0.48 81 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 66.79 +0.47 83 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 69.29 +0.48 85 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 71.75 +0.44 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 74.29 +0.48 89 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 76.79 +0.42 90 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 79.29 +0.48 92 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 81.79 +0.36 94 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 84.29 +0.48 95 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 86.79 +0.48 97 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 89.29 +0.48 98 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 60 0 40 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 52 0 6 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 50 0 50 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
30DEC26 34.00 P 0.00 0.00 0.00 0.02 0.00 43 0 25 0
30DEC26 35.00 P 0.00 0.00 0.00 0.04 +0.01 45 0 54 0
30DEC26 36.00 P 0.00 0.00 0.00 0.05 +0.01 44 0 19 0
30DEC26 37.00 P 0.00 0.00 0.00 0.07 +0.01 44 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 0.09 +0.01 43 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 0.13 +0.02 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.17 +0.03 44 0 58 0
30DEC26 41.00 P 0.00 0.00 0.00 0.21 +0.03 43 0 55 0
30DEC26 42.00 P 0.00 0.00 0.00 0.27 +0.04 43 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 0.34 +0.04 43 0 124 0
30DEC26 44.00 P 0.00 0.00 0.00 0.43 +0.05 43 0 44 0
30DEC26 45.00 P 0.00 0.00 0.00 0.54 +0.06 43 0 188 0
30DEC26 46.00 P 0.00 0.00 0.00 0.65 +0.06 43 0 99 0
30DEC26 47.00 P 0.00 0.00 0.00 0.80 +0.07 43 0 82 0
30DEC26 48.00 P 0.00 0.00 0.00 0.95 +0.08 43 0 193 0
30DEC26 49.00 P 0.00 0.00 0.00 1.15 +0.10 43 0 325 0
30DEC26 50.00 P 1.05 1.05 1.05 1.35 +0.10 43 2 775 +2
30DEC26 52.50 P 1.53 1.60 1.48 1.98 +0.13 43 22 369 +2
30DEC26 55.00 P 2.34 2.48 2.11 2.79 +0.18 43 64 548 +63
30DEC26 57.50 P 0.00 0.00 0.00 3.77 +0.22 42 0 964 0
30DEC26 60.00 P 4.45 4.80 4.45 4.93 +0.26 42 17 1,214 -15
30DEC26 62.50 P 6.12 6.12 6.12 6.36 +0.27 43 15 812 0
30DEC26 65.00 P 7.98 8.05 7.98 8.06 +0.27 44 4 2,656 -4
30DEC26 67.50 P 0.00 0.00 0.00 9.96 +0.41 46 0 402 0
30DEC26 70.00 P 11.60 11.60 11.60 11.82 +0.42 46 1 2,080 +1
30DEC26 72.50 P 0.00 0.00 0.00 13.84 +0.45 47 0 1,084 0
30DEC26 75.00 P 0.00 0.00 0.00 15.91 +0.43 48 0 333 0
30DEC26 77.50 P 0.00 0.00 0.00 18.16 +0.50 49 0 163 0
30DEC26 80.00 P 0.00 0.00 0.00 20.41 +0.50 50 0 377 0
30DEC26 82.50 P 0.00 0.00 0.00 22.62 +0.45 50 0 213 0
30DEC26 85.00 P 0.00 0.00 0.00 24.88 +0.42 50 0 165 0
30DEC26 87.50 P 0.00 0.00 0.00 27.23 +0.32 51 0 164 0
30DEC26 90.00 P 0.00 0.00 0.00 29.58 +0.31 51 0 102 0
30DEC26 92.50 P 0.00 0.00 0.00 31.91 +0.29 49 0 239 0
30DEC26 95.00 P 0.00 0.00 0.00 34.38 +0.38 51 0 32 0
30DEC26 97.50 P 0.00 0.00 0.00 36.76 +0.34 47 0 45 0
30DEC26 100.00 P 0.00 0.00 0.00 39.25 +0.38 0 0 10 0
30DEC26 102.50 P 0.00 0.00 0.00 41.77 +0.43 52 0 10 0
30DEC26 105.00 P 0.00 0.00 0.00 44.29 +0.47 56 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 46.75 +0.44 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 49.29 +0.47 60 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 51.78 +0.46 61 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 54.27 +0.45 62 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 56.79 +0.47 65 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 59.29 +0.47 67 0 15 0
30DEC26 122.50 P 0.00 0.00 0.00 61.79 +0.47 69 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 64.29 +0.47 71 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 66.79 +0.47 72 0 10 0
30DEC26 130.00 P 0.00 0.00 0.00 69.29 +0.48 74 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 71.79 +0.47 75 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 74.29 +0.47 77 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 76.79 +0.42 78 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 79.29 +0.47 80 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 81.79 +0.36 81 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 84.29 +0.47 83 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 86.79 +0.47 84 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 89.29 +0.47 86 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
30MAR27 27.00 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.05 +0.01 45 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.06 0.00 44 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.09 +0.01 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.11 +0.01 44 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 0.15 +0.02 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.19 +0.02 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.24 +0.02 44 0 84 0
30MAR27 36.00 P 0.00 0.00 0.00 0.29 +0.03 44 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 0.36 +0.04 43 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 0.44 +0.04 43 0 30 0
30MAR27 39.00 P 0.00 0.00 0.00 0.53 +0.05 43 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 0.64 +0.05 43 0 33 0
30MAR27 41.00 P 0.00 0.00 0.00 0.76 +0.06 43 0 50 0
30MAR27 42.00 P 0.00 0.00 0.00 0.90 +0.07 43 0 55 0
30MAR27 43.00 P 0.00 0.00 0.00 1.06 +0.08 43 0 68 0
30MAR27 44.00 P 0.00 0.00 0.00 1.22 +0.08 43 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 1.42 +0.10 43 0 27 0
30MAR27 46.00 P 0.00 0.00 0.00 1.63 +0.10 43 0 10 0
30MAR27 47.00 P 0.00 0.00 0.00 1.85 +0.11 43 0 59 0
30MAR27 48.00 P 0.00 0.00 0.00 2.11 +0.13 43 0 66 0
30MAR27 49.00 P 0.00 0.00 0.00 2.38 +0.13 43 0 116 0
30MAR27 50.00 P 0.00 0.00 0.00 2.65 +0.13 43 0 555 0
30MAR27 52.50 P 2.76 2.76 2.76 3.49 +0.17 43 1 504 -1
30MAR27 55.00 P 0.00 0.00 0.00 4.46 +0.21 43 0 721 0
30MAR27 57.50 P 5.18 5.18 5.18 5.53 +0.25 43 3 1,290 +3
30MAR27 60.00 P 6.49 6.49 6.49 6.75 +0.26 42 15 1,422 0
30MAR27 62.50 P 7.99 7.99 7.99 8.21 +0.29 43 15 340 0
30MAR27 65.00 P 0.00 0.00 0.00 9.84 +0.24 44 0 240 0
30MAR27 67.50 P 11.08 11.08 11.08 11.62 +0.25 44 28 102 +28
30MAR27 70.00 P 0.00 0.00 0.00 13.49 +0.30 45 0 146 0
30MAR27 72.50 P 0.00 0.00 0.00 15.39 +0.32 46 0 633 0
30MAR27 75.00 P 0.00 0.00 0.00 17.45 +0.45 47 0 1,327 0
30MAR27 77.50 P 0.00 0.00 0.00 19.50 +0.45 47 0 656 0
30MAR27 80.00 P 0.00 0.00 0.00 21.62 +0.47 48 0 120 0
30MAR27 82.50 P 0.00 0.00 0.00 23.78 +0.44 49 0 42 0
30MAR27 85.00 P 0.00 0.00 0.00 25.98 +0.42 49 0 104 0
30MAR27 87.50 P 0.00 0.00 0.00 28.24 +0.41 50 0 68 0
30MAR27 90.00 P 0.00 0.00 0.00 30.48 +0.40 50 0 45 0
30MAR27 92.50 P 0.00 0.00 0.00 32.79 +0.43 51 0 10 0
30MAR27 95.00 P 0.00 0.00 0.00 35.09 +0.43 51 0 2 0
30MAR27 97.50 P 0.00 0.00 0.00 37.38 +0.40 50 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 39.75 +0.43 51 0 17 0
30MAR27 102.50 P 0.00 0.00 0.00 42.10 +0.43 51 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 44.47 +0.29 50 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 46.87 +0.29 50 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 49.31 +0.31 49 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 51.80 +0.37 51 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 54.27 +0.39 50 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 56.79 +0.44 53 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 59.29 +0.47 54 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 61.79 +0.47 56 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 64.29 +0.47 57 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 66.79 +0.47 58 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 69.29 +0.48 60 0 6 0
30MAR27 132.50 P 0.00 0.00 0.00 71.79 +0.47 61 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 74.29 +0.47 62 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 76.79 +0.42 63 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 79.29 +0.47 65 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 81.79 +0.36 66 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 84.29 +0.47 67 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 86.79 +0.47 68 0 30 0
30MAR27 150.00 P 0.00 0.00 0.00 89.29 +0.47 69 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.06 0.00 45 0 2 0
29JUN27 26.00 P 0.00 0.00 0.00 0.08 0.00 45 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.10 0.00 44 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.13 0.00 44 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.17 0.00 44 0 3 0
29JUN27 30.00 P 0.00 0.00 0.00 0.21 0.00 44 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 0.27 0.00 44 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.33 +0.01 44 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.38 0.00 44 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.47 +0.01 44 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.55 0.00 44 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.67 +0.01 44 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.78 0.00 44 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.91 +0.02 44 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 1.07 +0.02 44 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 1.23 +0.02 44 0 24 0
29JUN27 41.00 P 1.08 1.08 1.08 1.39 +0.01 43 6 6 +6
29JUN27 42.00 P 0.00 0.00 0.00 1.60 +0.02 43 0 8 0
29JUN27 43.00 P 1.37 1.41 1.37 1.82 +0.03 43 5 10 +5
29JUN27 44.00 P 0.00 0.00 0.00 2.09 +0.08 44 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 2.29 +0.04 43 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 2.56 +0.04 43 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 2.84 +0.04 43 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 3.12 +0.04 43 0 30 0
29JUN27 49.00 P 0.00 0.00 0.00 3.46 +0.06 43 0 25 0
29JUN27 50.00 P 0.00 0.00 0.00 3.80 +0.05 43 0 51 0
29JUN27 52.50 P 0.00 0.00 0.00 4.71 +0.08 43 0 1,058 0
29JUN27 55.00 P 5.44 5.44 5.44 5.76 +0.08 43 1 862 0
29JUN27 57.50 P 6.28 6.28 6.28 6.92 +0.12 43 1 232 +1
29JUN27 60.00 P 0.00 0.00 0.00 8.16 +0.12 43 0 149 0
29JUN27 62.50 P 0.00 0.00 0.00 9.53 +0.06 43 0 166 0
29JUN27 65.00 P 0.00 0.00 0.00 11.10 +0.03 43 0 154 0
29JUN27 67.50 P 0.00 0.00 0.00 13.03 +0.29 44 0 61 0
29JUN27 70.00 P 14.00 14.63 14.00 14.85 +0.25 45 16 617 0
29JUN27 72.50 P 0.00 0.00 0.00 16.76 +0.27 46 0 68 0
29JUN27 75.00 P 0.00 0.00 0.00 18.73 +0.33 46 0 465 0
29JUN27 77.50 P 0.00 0.00 0.00 20.69 +0.32 47 0 57 0
29JUN27 80.00 P 0.00 0.00 0.00 22.76 +0.34 47 0 80 0
29JUN27 82.50 P 0.00 0.00 0.00 24.86 +0.33 48 0 76 0
29JUN27 85.00 P 0.00 0.00 0.00 27.00 +0.34 48 0 30 0
29JUN27 87.50 P 0.00 0.00 0.00 29.23 +0.40 49 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 31.43 +0.43 49 0 24 0
29JUN27 92.50 P 0.00 0.00 0.00 33.63 +0.38 50 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 35.91 +0.42 50 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 38.13 +0.36 50 0 6 0
29JUN27 100.00 P 0.00 0.00 0.00 40.43 +0.38 50 0 5 0
29JUN27 102.50 P 0.00 0.00 0.00 42.78 +0.43 51 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 45.16 +0.49 52 0 30 0
29JUN27 107.50 P 0.00 0.00 0.00 47.51 +0.51 52 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 49.86 +0.51 52 0 7 0
29JUN27 112.50 P 0.00 0.00 0.00 52.23 +0.53 52 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 54.63 +0.39 52 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 57.03 +0.39 52 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 59.48 +0.42 52 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 61.92 +0.42 53 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 64.36 +0.43 53 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 66.82 +0.44 53 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 69.30 +0.45 53 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 71.79 +0.47 54 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 74.29 +0.47 55 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 76.79 +0.42 56 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 79.29 +0.47 57 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 81.79 +0.36 58 0 6 0
29JUN27 145.00 P 0.00 0.00 0.00 84.29 +0.47 59 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 86.79 +0.47 60 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 89.29 +0.47 61 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 0.15 0.00 45 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 0.20 0.00 45 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 0.25 0.00 45 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 0.31 0.00 45 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 0.37 0.00 45 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 0.43 0.00 44 0 3 0
29SEP27 31.00 P 0.00 0.00 0.00 0.52 0.00 44 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 0.61 +0.01 44 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.73 0.00 44 0 0 0
29SEP27 34.00 P 0.73 0.73 0.73 0.85 0.00 44 1 1 +1
29SEP27 35.00 P 0.00 0.00 0.00 0.98 +0.01 44 0 12 0
29SEP27 36.00 P 0.00 0.00 0.00 1.14 +0.01 44 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 1.31 +0.01 44 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 1.47 +0.01 44 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 1.68 +0.02 44 0 0 0
29SEP27 40.00 P 1.35 1.35 1.35 1.90 +0.02 44 1 17 +1
29SEP27 41.00 P 1.67 1.67 1.67 2.12 +0.02 44 15 16 +15
29SEP27 42.00 P 0.00 0.00 0.00 2.34 +0.02 44 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 2.62 +0.04 44 0 25 0
29SEP27 44.00 P 0.00 0.00 0.00 2.90 +0.03 44 0 1 0
29SEP27 45.00 P 2.44 2.60 2.44 3.18 +0.03 44 2 6 0
29SEP27 46.00 P 0.00 0.00 0.00 3.47 +0.04 44 0 1 0
29SEP27 47.00 P 0.00 0.00 0.00 3.81 +0.05 44 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 4.16 +0.05 44 0 2 0
29SEP27 49.00 P 0.00 0.00 0.00 4.51 +0.05 44 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 4.87 +0.05 44 0 20 0
29SEP27 52.50 P 0.00 0.00 0.00 5.90 +0.08 44 0 20 0
29SEP27 55.00 P 6.65 6.65 6.65 6.97 +0.08 44 1 4 +1
29SEP27 57.50 P 0.00 0.00 0.00 8.20 +0.11 44 0 20 0
29SEP27 60.00 P 0.00 0.00 0.00 9.46 +0.11 43 0 29 0
29SEP27 62.50 P 0.00 0.00 0.00 10.88 +0.14 43 0 137 0
29SEP27 65.00 P 0.00 0.00 0.00 12.52 +0.23 44 0 7 0
29SEP27 67.50 P 0.00 0.00 0.00 14.24 +0.25 45 0 56 0
29SEP27 70.00 P 0.00 0.00 0.00 16.05 +0.27 45 0 22 0
29SEP27 72.50 P 0.00 0.00 0.00 17.92 +0.29 46 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 19.80 +0.26 46 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 21.83 +0.33 47 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 23.81 +0.30 47 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 25.86 +0.30 48 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 27.96 +0.30 48 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 30.16 +0.38 49 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 32.25 +0.32 49 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 34.50 +0.39 49 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 36.68 +0.37 49 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 38.95 +0.41 50 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 41.20 +0.42 50 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 43.45 +0.41 51 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 45.77 +0.44 51 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 48.08 +0.45 51 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 50.40 +0.46 51 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 52.74 +0.48 51 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 55.07 +0.47 52 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 57.43 +0.49 52 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 59.81 +0.50 52 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 62.20 +0.51 52 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 64.61 +0.53 52 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 67.04 +0.53 52 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 69.47 +0.54 52 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 71.92 +0.41 52 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 74.37 +0.41 53 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 76.83 +0.42 53 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 79.30 +0.44 53 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 81.79 +0.36 53 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 84.30 +0.48 55 0 0 0
TOTAL PUT 2,564 59,270 +732
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SNO - SUNNY OPT CLOSING PRICE HK$ 67.150
18SEP26 48.50 C 0.00 0.00 0.00 19.22 +0.75 265 0 0 0
18SEP26 49.00 C 0.00 0.00 0.00 18.71 +0.74 257 0 0 0
18SEP26 49.50 C 0.00 0.00 0.00 18.19 +0.72 249 0 0 0
18SEP26 50.00 C 0.00 0.00 0.00 17.68 +0.71 241 0 0 0
18SEP26 51.00 C 0.00 0.00 0.00 16.65 +0.68 225 0 0 0
18SEP26 52.00 C 0.00 0.00 0.00 15.62 +0.65 209 0 0 0
18SEP26 53.00 C 0.00 0.00 0.00 14.59 +0.62 193 0 0 0
18SEP26 54.00 C 0.00 0.00 0.00 13.56 +0.59 178 0 0 0
18SEP26 55.00 C 0.00 0.00 0.00 12.53 +0.56 163 0 0 0
18SEP26 56.00 C 0.00 0.00 0.00 11.50 +0.53 148 0 0 0
18SEP26 57.00 C 0.00 0.00 0.00 10.47 +0.50 133 0 0 0
18SEP26 58.00 C 0.00 0.00 0.00 9.44 +0.46 119 0 0 0
18SEP26 59.00 C 0.00 0.00 0.00 8.17 +0.18 55 0 0 0
18SEP26 60.00 C 0.00 0.00 0.00 7.18 +0.17 56 0 0 0
18SEP26 61.00 C 0.00 0.00 0.00 6.20 +0.15 55 0 0 0
18SEP26 62.00 C 0.00 0.00 0.00 5.24 +0.12 55 0 0 0
18SEP26 63.00 C 0.00 0.00 0.00 4.31 +0.18 54 0 0 0
18SEP26 64.00 C 0.00 0.00 0.00 3.55 +0.23 61 0 0 0
18SEP26 65.00 C 0.00 0.00 0.00 2.63 +0.03 52 0 0 0
18SEP26 66.00 C 0.00 0.00 0.00 2.04 +0.06 57 0 0 0
18SEP26 67.00 C 0.00 0.00 0.00 1.45 -0.01 56 0 9 0
18SEP26 68.00 C 1.60 1.60 1.08 0.99 -0.05 55 2 10 0
18SEP26 69.00 C 0.65 0.65 0.65 0.64 -0.07 55 1 158 +1
18SEP26 70.00 C 1.20 1.20 0.66 0.39 -0.09 54 56 95 +19
18SEP26 71.00 C 0.33 0.33 0.25 0.23 -0.08 54 20 47 +18
18SEP26 72.00 C 0.45 0.45 0.45 0.13 -0.07 55 1 23 +1
18SEP26 73.00 C 0.33 0.33 0.27 0.07 -0.05 55 27 13 -19
18SEP26 74.00 C 0.10 0.10 0.10 0.04 -0.03 56 2 22 +2
18SEP26 75.00 C 0.00 0.00 0.00 0.02 -0.02 56 0 53 0
18SEP26 76.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 16 0
18SEP26 77.00 C 0.00 0.00 0.00 0.01 0.00 61 0 17 0
18SEP26 78.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
18SEP26 79.00 C 0.00 0.00 0.00 0.01 0.00 72 0 31 0
18SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 76 0 36 0
18SEP26 81.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
18SEP26 82.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
18SEP26 83.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
18SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
18SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
18SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
18SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
18SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
18SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
18SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
25SEP26 48.50 C 0.00 0.00 0.00 19.22 - 143 0 0 -
25SEP26 49.00 C 0.00 0.00 0.00 18.71 - 139 0 0 -
25SEP26 49.50 C 0.00 0.00 0.00 18.19 +0.44 134 0 0 0
25SEP26 50.00 C 0.00 0.00 0.00 17.68 +0.63 130 0 0 0
25SEP26 51.00 C 0.00 0.00 0.00 16.66 +0.60 122 0 0 0
25SEP26 52.00 C 0.00 0.00 0.00 15.65 +0.65 114 0 0 0
25SEP26 53.00 C 0.00 0.00 0.00 14.59 +0.59 104 0 0 0
25SEP26 54.00 C 0.00 0.00 0.00 13.60 +0.59 98 0 0 0
25SEP26 55.00 C 0.00 0.00 0.00 12.57 +0.55 90 0 0 0
25SEP26 56.00 C 0.00 0.00 0.00 11.55 +0.52 82 0 0 0
25SEP26 57.00 C 0.00 0.00 0.00 10.54 +0.48 75 0 0 0
25SEP26 58.00 C 0.00 0.00 0.00 9.54 +0.44 69 0 0 0
25SEP26 59.00 C 0.00 0.00 0.00 8.56 +0.40 64 0 0 0
25SEP26 60.00 C 0.00 0.00 0.00 7.38 +0.13 48 0 0 0
25SEP26 61.00 C 0.00 0.00 0.00 6.49 +0.11 48 0 0 0
25SEP26 62.00 C 0.00 0.00 0.00 5.63 +0.08 48 0 0 0
25SEP26 63.00 C 0.00 0.00 0.00 4.83 -0.05 48 0 0 0
25SEP26 64.00 C 0.00 0.00 0.00 4.21 +0.25 52 0 0 0
25SEP26 65.00 C 0.00 0.00 0.00 3.48 +0.19 50 0 0 0
25SEP26 66.00 C 0.00 0.00 0.00 2.85 +0.13 49 0 0 0
25SEP26 67.00 C 0.00 0.00 0.00 2.32 +0.10 50 0 0 0
25SEP26 68.00 C 0.00 0.00 0.00 1.85 +0.07 49 0 1 0
25SEP26 69.00 C 2.09 2.09 2.09 1.45 +0.04 49 15 15 +15
25SEP26 70.00 C 1.67 1.84 1.67 1.12 +0.02 49 16 25 +16
25SEP26 71.00 C 1.33 1.33 1.33 0.85 -0.01 49 15 15 +15
25SEP26 72.00 C 1.04 1.10 1.04 0.63 -0.04 49 16 16 +16
25SEP26 73.00 C 0.00 0.00 0.00 0.46 -0.05 49 0 0 0
25SEP26 74.00 C 0.64 0.64 0.64 0.33 -0.04 49 1 1 +1
25SEP26 75.00 C 0.53 0.53 0.53 0.24 -0.03 49 3 3 +3
25SEP26 76.00 C 0.00 0.00 0.00 0.16 -0.03 48 0 0 0
25SEP26 77.00 C 0.00 0.00 0.00 0.11 -0.03 48 0 0 0
25SEP26 78.00 C 0.00 0.00 0.00 0.08 -0.02 49 0 0 0
25SEP26 79.00 C 0.00 0.00 0.00 0.05 -0.02 48 0 1 0
25SEP26 80.00 C 0.00 0.00 0.00 0.04 -0.01 50 0 2 0
25SEP26 81.00 C 0.00 0.00 0.00 0.03 0.00 51 0 0 0
25SEP26 82.00 C 0.00 0.00 0.00 0.02 0.00 51 0 0 0
25SEP26 83.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
25SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
25SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
25SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
25SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
25SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
25SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 25.77 +0.77 166 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 24.78 +0.78 160 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 23.78 +0.78 153 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 22.81 +0.83 148 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 21.81 +0.80 141 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 20.78 +0.77 133 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 19.78 +0.77 127 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 18.75 +0.74 119 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 17.72 +0.67 111 0 18 0
29SEP26 52.50 C 0.00 0.00 0.00 15.16 +0.70 93 0 13 0
29SEP26 55.00 C 0.00 0.00 0.00 12.61 +0.55 77 0 143 0
29SEP26 57.50 C 0.00 0.00 0.00 10.11 +0.45 63 0 100 0
29SEP26 60.00 C 0.00 0.00 0.00 7.50 +0.11 45 0 399 0
29SEP26 62.50 C 0.00 0.00 0.00 5.42 +0.06 46 0 413 0
29SEP26 65.00 C 0.00 0.00 0.00 3.76 +0.15 48 0 1,962 0
29SEP26 67.50 C 0.00 0.00 0.00 2.32 +0.06 46 0 1,147 0
29SEP26 70.00 C 2.00 2.08 2.00 1.37 +0.02 47 12 430 +4
29SEP26 72.50 C 1.20 1.31 0.72 0.72 -0.07 46 136 334 -44
29SEP26 75.00 C 0.45 0.45 0.44 0.36 -0.05 46 4 436 -1
29SEP26 77.50 C 0.42 0.42 0.25 0.17 -0.03 46 164 593 +158
29SEP26 80.00 C 0.00 0.00 0.00 0.07 -0.02 46 0 615 0
29SEP26 82.50 C 0.13 0.14 0.13 0.03 -0.01 46 4 488 +3
29SEP26 85.00 C 0.09 0.09 0.09 0.02 0.00 49 7 520 -7
29SEP26 87.50 C 0.05 0.05 0.05 0.01 0.00 51 9 625 -9
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 55 0 766 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 60 0 541 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 64 0 671 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 69 0 144 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 73 0 239 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 77 0 79 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 81 0 129 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 84 0 124 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 88 0 182 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 92 0 368 0
29OCT26 43.00 C 0.00 0.00 0.00 25.01 +0.95 95 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 24.02 +0.97 91 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 22.81 +0.75 80 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 21.98 +0.83 82 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 20.97 +0.85 78 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 19.96 +0.78 74 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 18.95 +0.71 70 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 17.96 +0.69 66 0 6 0
29OCT26 52.50 C 0.00 0.00 0.00 15.52 +0.61 59 0 15 0
29OCT26 55.00 C 0.00 0.00 0.00 13.19 +0.52 54 0 21 0
29OCT26 57.50 C 0.00 0.00 0.00 10.67 +0.10 45 0 70 0
29OCT26 60.00 C 0.00 0.00 0.00 8.72 +0.07 45 0 123 0
29OCT26 62.50 C 0.00 0.00 0.00 7.18 +0.24 48 0 105 0
29OCT26 65.00 C 0.00 0.00 0.00 5.53 +0.16 46 0 78 0
29OCT26 67.50 C 5.13 5.13 4.32 4.21 +0.09 45 9 71 +9
29OCT26 70.00 C 3.39 3.39 3.39 3.22 +0.06 46 1 178 +1
29OCT26 72.50 C 0.00 0.00 0.00 2.38 -0.03 46 0 320 0
29OCT26 75.00 C 0.00 0.00 0.00 1.72 -0.05 46 0 186 0
29OCT26 77.50 C 1.75 1.75 1.37 1.22 -0.04 46 23 146 -16
29OCT26 80.00 C 1.31 1.34 1.31 0.85 -0.04 46 2 89 +1
29OCT26 82.50 C 1.02 1.02 0.76 0.58 -0.03 46 11 126 +6
29OCT26 85.00 C 0.62 0.62 0.62 0.39 -0.03 45 15 119 +15
29OCT26 87.50 C 0.60 0.60 0.60 0.26 -0.02 45 15 169 +15
29OCT26 90.00 C 0.00 0.00 0.00 0.17 -0.02 45 0 82 0
29OCT26 92.50 C 0.00 0.00 0.00 0.11 -0.01 45 0 89 0
29OCT26 95.00 C 0.24 0.24 0.24 0.07 -0.01 45 5 186 0
27NOV26 43.00 C 0.00 0.00 0.00 25.01 +0.73 71 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 24.02 +0.69 68 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 23.06 +0.69 66 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 22.14 +0.72 65 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 21.25 +0.78 64 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 20.26 +0.71 62 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 19.29 +0.67 59 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 18.40 +0.68 58 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 16.13 +0.60 55 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 13.99 +0.55 52 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 11.99 +0.20 51 0 10 0
27NOV26 60.00 C 0.00 0.00 0.00 9.87 +0.04 46 0 15 0
27NOV26 62.50 C 0.00 0.00 0.00 8.33 +0.07 47 0 347 0
27NOV26 65.00 C 0.00 0.00 0.00 6.94 +0.23 47 0 41 0
27NOV26 67.50 C 0.00 0.00 0.00 5.69 +0.19 47 0 41 0
27NOV26 70.00 C 0.00 0.00 0.00 4.69 +0.18 47 0 91 0
27NOV26 72.50 C 0.00 0.00 0.00 3.75 +0.06 47 0 18 0
27NOV26 75.00 C 0.00 0.00 0.00 3.03 +0.03 47 0 387 0
27NOV26 77.50 C 2.52 2.52 2.52 2.39 -0.06 47 1 87 0
27NOV26 80.00 C 2.37 2.48 2.35 1.87 -0.06 47 9 61 +2
27NOV26 82.50 C 0.00 0.00 0.00 1.46 -0.05 47 0 6 0
27NOV26 85.00 C 0.00 0.00 0.00 1.13 -0.05 47 0 92 0
27NOV26 87.50 C 0.00 0.00 0.00 0.86 -0.05 47 0 46 0
27NOV26 90.00 C 0.00 0.00 0.00 0.66 -0.04 47 0 3 0
27NOV26 92.50 C 0.00 0.00 0.00 0.50 -0.03 47 0 6 0
27NOV26 95.00 C 0.00 0.00 0.00 0.38 -0.03 47 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 26.43 +0.92 69 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 25.45 +0.41 66 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 24.48 +0.73 64 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 23.52 +0.77 62 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 22.57 +0.48 60 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 21.63 +0.53 58 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 20.71 +0.51 57 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 19.80 +0.40 55 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 18.61 +0.16 50 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 16.77 +0.41 52 0 89 0
30DEC26 55.00 C 0.00 0.00 0.00 14.76 +0.38 50 0 101 0
30DEC26 57.50 C 0.00 0.00 0.00 12.89 +0.39 49 0 54 0
30DEC26 60.00 C 0.00 0.00 0.00 11.17 +0.31 48 0 170 0
30DEC26 62.50 C 0.00 0.00 0.00 9.44 +0.07 47 0 118 0
30DEC26 65.00 C 0.00 0.00 0.00 8.02 +0.14 46 0 490 0
30DEC26 67.50 C 0.00 0.00 0.00 6.80 +0.09 46 0 382 0
30DEC26 70.00 C 0.00 0.00 0.00 5.77 +0.06 46 0 154 0
30DEC26 72.50 C 5.00 5.00 5.00 4.94 +0.03 47 1 177 0
30DEC26 75.00 C 0.00 0.00 0.00 4.12 -0.06 47 0 855 0
30DEC26 77.50 C 4.14 4.14 3.48 3.42 -0.09 47 46 145 0
30DEC26 80.00 C 0.00 0.00 0.00 2.82 -0.11 46 0 830 0
30DEC26 82.50 C 0.00 0.00 0.00 2.32 -0.10 46 0 218 0
30DEC26 85.00 C 2.63 2.63 2.63 1.90 -0.10 46 6 714 0
30DEC26 87.50 C 0.00 0.00 0.00 1.55 -0.09 46 0 158 0
30DEC26 90.00 C 0.00 0.00 0.00 1.26 -0.08 46 0 663 0
30DEC26 92.50 C 0.00 0.00 0.00 1.02 -0.07 46 0 117 0
30DEC26 95.00 C 0.00 0.00 0.00 0.82 -0.07 46 0 149 0
30DEC26 97.50 C 0.00 0.00 0.00 0.64 -0.06 46 0 224 0
30DEC26 100.00 C 0.00 0.00 0.00 0.53 -0.06 46 0 29 0
30DEC26 102.50 C 0.00 0.00 0.00 0.41 -0.05 46 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 0.33 -0.05 46 0 77 0
30DEC26 107.50 C 0.00 0.00 0.00 0.27 -0.04 46 0 537 0
30MAR27 42.00 C 0.00 0.00 0.00 27.28 +0.71 58 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 26.39 +0.69 57 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 25.50 +0.59 56 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 24.64 +0.71 55 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 23.79 +0.56 54 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 22.95 +0.63 54 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 22.13 +0.63 53 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 21.33 +0.40 53 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 20.54 +0.58 52 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 18.66 +0.44 51 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 16.89 +0.56 50 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 15.25 +0.34 50 0 190 0
30MAR27 60.00 C 0.00 0.00 0.00 13.72 +0.47 49 0 330 0
30MAR27 62.50 C 0.00 0.00 0.00 12.16 +0.19 48 0 419 0
30MAR27 65.00 C 0.00 0.00 0.00 10.90 +0.16 48 0 232 0
30MAR27 67.50 C 9.94 9.94 9.94 9.76 +0.15 48 20 77 +12
30MAR27 70.00 C 8.93 8.93 8.93 8.61 0.00 47 20 120 +20
30MAR27 72.50 C 0.00 0.00 0.00 7.72 -0.01 48 0 51 0
30MAR27 75.00 C 0.00 0.00 0.00 6.73 -0.18 47 0 48 0
30MAR27 77.50 C 6.98 6.98 6.98 6.14 -0.05 48 4 85 +4
30MAR27 80.00 C 5.67 5.67 5.67 5.43 -0.12 48 1 154 +1
30MAR27 82.50 C 0.00 0.00 0.00 4.80 -0.15 48 0 96 0
30MAR27 85.00 C 0.00 0.00 0.00 4.24 -0.15 48 1 195 -1
30MAR27 87.50 C 0.00 0.00 0.00 3.73 -0.15 47 0 80 0
30MAR27 90.00 C 0.00 0.00 0.00 3.29 -0.14 47 0 133 0
30MAR27 92.50 C 0.00 0.00 0.00 2.89 -0.14 47 0 64 0
30MAR27 95.00 C 0.00 0.00 0.00 2.54 -0.14 47 0 32 0
30MAR27 97.50 C 0.00 0.00 0.00 2.17 -0.12 47 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 1.91 -0.11 47 0 23 0
30MAR27 102.50 C 0.00 0.00 0.00 1.67 -0.11 47 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 1.47 -0.10 47 0 6 0
30MAR27 107.50 C 1.82 1.82 1.82 1.29 -0.09 47 4 340 0
29JUN27 43.00 C 0.00 0.00 0.00 27.02 +0.36 53 0 1 0
29JUN27 44.00 C 0.00 0.00 0.00 26.15 +0.31 52 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 25.35 +0.22 52 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 24.54 +0.29 51 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 23.76 +0.27 51 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 23.01 +0.27 51 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 22.27 +0.11 50 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 21.58 +0.10 50 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 19.79 +0.12 49 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 18.19 +0.05 49 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 17.03 +0.39 51 0 110 0
29JUN27 60.00 C 0.00 0.00 0.00 15.29 +0.22 49 0 192 0
29JUN27 62.50 C 0.00 0.00 0.00 14.31 +0.32 50 0 16 0
29JUN27 65.00 C 0.00 0.00 0.00 13.09 +0.28 50 0 28 0
29JUN27 67.50 C 0.00 0.00 0.00 11.74 +0.21 49 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 10.80 +0.15 49 0 49 0
29JUN27 72.50 C 0.00 0.00 0.00 9.89 +0.11 49 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 9.07 +0.09 49 0 40 0
29JUN27 77.50 C 0.00 0.00 0.00 8.28 +0.03 49 0 30 0
29JUN27 80.00 C 0.00 0.00 0.00 7.54 -0.05 49 0 51 0
29JUN27 82.50 C 0.00 0.00 0.00 6.89 -0.08 49 0 16 0
29JUN27 85.00 C 0.00 0.00 0.00 6.23 -0.09 49 0 15 0
29JUN27 87.50 C 0.00 0.00 0.00 5.69 -0.09 49 0 2 0
29JUN27 90.00 C 0.00 0.00 0.00 5.19 -0.09 49 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 4.69 -0.09 49 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 4.28 -0.08 49 0 5 0
29JUN27 97.50 C 0.00 0.00 0.00 3.91 -0.08 49 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 3.43 -0.19 48 0 8 0
29JUN27 102.50 C 0.00 0.00 0.00 3.11 -0.17 48 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 2.85 -0.16 48 0 15 0
29JUN27 107.50 C 3.30 3.30 3.30 2.59 -0.16 48 2 232 +2
29SEP27 47.00 C 0.00 0.00 0.00 24.73 +0.27 51 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 24.00 +0.23 51 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 23.30 +0.20 50 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 22.64 +0.02 50 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 21.05 0.00 50 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 19.92 +0.35 51 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 18.54 +0.35 51 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 17.17 +0.26 50 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 16.00 +0.28 50 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 14.83 +0.20 50 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 13.64 +0.14 49 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 12.67 +0.19 49 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 11.83 +0.20 50 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 10.99 +0.13 50 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 10.21 +0.08 49 0 15 0
29SEP27 80.00 C 0.00 0.00 0.00 9.43 -0.02 49 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 8.76 -0.03 49 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 8.14 -0.04 49 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 7.53 -0.03 49 0 0 0
29SEP27 90.00 C 7.65 7.65 7.65 6.96 -0.04 49 2 15 0
29SEP27 92.50 C 0.00 0.00 0.00 6.49 -0.04 49 0 15 0
29SEP27 95.00 C 0.00 0.00 0.00 6.02 -0.04 49 0 1 0
TOTAL CALL 709 26,099 +263
18SEP26 48.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
18SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
18SEP26 49.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
18SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
18SEP26 51.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
18SEP26 52.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
18SEP26 53.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
18SEP26 54.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
18SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
18SEP26 56.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
18SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
18SEP26 58.00 P 0.04 0.04 0.04 0.01 0.00 67 1 1 0
18SEP26 59.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 2 0
18SEP26 60.00 P 0.00 0.00 0.00 0.02 -0.02 58 0 6 0
18SEP26 61.00 P 0.00 0.00 0.00 0.04 -0.04 57 0 0 0
18SEP26 62.00 P 0.10 0.10 0.10 0.07 -0.08 54 20 41 -15
18SEP26 63.00 P 0.00 0.00 0.00 0.15 -0.13 54 0 15 0
18SEP26 64.00 P 0.00 0.00 0.00 0.29 -0.17 55 0 44 0
18SEP26 65.00 P 0.00 0.00 0.00 0.48 -0.26 53 0 42 0
18SEP26 66.00 P 0.45 0.85 0.45 0.79 -0.32 53 10 18 +1
18SEP26 67.00 P 0.80 1.10 0.80 1.21 -0.37 53 6 18 +4
18SEP26 68.00 P 1.25 1.25 1.25 1.74 -0.43 52 1 11 +1
18SEP26 69.00 P 0.00 0.00 0.00 2.49 -0.36 56 0 1 0
18SEP26 70.00 P 0.00 0.00 0.00 3.27 -0.35 57 0 2 0
18SEP26 71.00 P 0.00 0.00 0.00 4.03 -0.31 52 0 0 0
18SEP26 72.00 P 0.00 0.00 0.00 4.96 -0.26 54 0 0 0
18SEP26 73.00 P 0.00 0.00 0.00 5.90 -0.25 53 0 0 0
18SEP26 74.00 P 0.00 0.00 0.00 6.87 -0.23 53 0 0 0
18SEP26 75.00 P 0.00 0.00 0.00 7.86 -0.21 55 0 0 0
18SEP26 76.00 P 0.00 0.00 0.00 8.85 -0.21 0 0 0 0
18SEP26 77.00 P 0.00 0.00 0.00 9.85 -0.20 0 0 0 0
18SEP26 78.00 P 0.00 0.00 0.00 10.85 -0.20 0 0 0 0
18SEP26 79.00 P 0.00 0.00 0.00 11.85 -0.20 0 0 0 0
18SEP26 80.00 P 0.00 0.00 0.00 12.85 -0.20 0 0 0 0
18SEP26 81.00 P 0.00 0.00 0.00 13.85 -0.20 0 0 0 0
18SEP26 82.00 P 0.00 0.00 0.00 14.85 -0.26 0 0 0 0
18SEP26 83.00 P 0.00 0.00 0.00 15.85 -0.28 0 0 0 0
18SEP26 84.00 P 0.00 0.00 0.00 16.85 -0.28 0 0 0 0
18SEP26 85.00 P 0.00 0.00 0.00 17.85 -0.50 0 0 0 0
18SEP26 86.00 P 0.00 0.00 0.00 18.85 -0.43 0 0 0 0
18SEP26 87.00 P 0.00 0.00 0.00 19.85 -0.37 0 0 0 0
18SEP26 88.00 P 0.00 0.00 0.00 20.85 -0.41 0 0 0 0
18SEP26 89.00 P 0.00 0.00 0.00 21.85 -0.28 0 0 0 0
18SEP26 90.00 P 0.00 0.00 0.00 22.85 -0.43 0 0 0 0
25SEP26 48.50 P 0.00 0.00 0.00 0.01 - 75 0 0 -
25SEP26 49.00 P 0.00 0.00 0.00 0.01 - 73 0 0 -
25SEP26 49.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
25SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
25SEP26 51.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
25SEP26 52.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
25SEP26 53.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
25SEP26 54.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
25SEP26 55.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
25SEP26 56.00 P 0.00 0.00 0.00 0.02 -0.02 48 0 10 0
25SEP26 57.00 P 0.00 0.00 0.00 0.04 -0.02 49 0 0 0
25SEP26 58.00 P 0.11 0.14 0.11 0.07 -0.03 49 3 3 +3
25SEP26 59.00 P 0.17 0.17 0.17 0.12 -0.05 49 2 2 +2
25SEP26 60.00 P 0.25 0.25 0.25 0.19 -0.07 49 2 3 +2
25SEP26 61.00 P 0.25 0.25 0.25 0.29 -0.10 48 2 17 +2
25SEP26 62.00 P 0.35 0.50 0.35 0.44 -0.12 49 2 15 0
25SEP26 63.00 P 0.50 0.50 0.50 0.65 -0.14 49 1 15 0
25SEP26 64.00 P 0.63 0.63 0.63 0.88 -0.20 48 1 2 +1
25SEP26 65.00 P 0.84 1.20 0.84 1.17 -0.26 47 3 4 +3
25SEP26 66.00 P 1.48 1.48 1.48 1.55 -0.30 47 15 15 +15
25SEP26 67.00 P 1.64 1.64 1.64 2.00 -0.34 47 1 1 +1
25SEP26 68.00 P 1.99 1.99 1.79 2.53 -0.38 47 26 15 +15
25SEP26 69.00 P 0.00 0.00 0.00 3.15 -0.40 47 0 0 0
25SEP26 70.00 P 0.00 0.00 0.00 3.94 -0.32 50 0 0 0
25SEP26 71.00 P 0.00 0.00 0.00 4.55 -0.47 46 0 0 0
25SEP26 72.00 P 0.00 0.00 0.00 5.41 -0.25 48 0 0 0
25SEP26 73.00 P 0.00 0.00 0.00 6.25 -0.24 48 0 0 0
25SEP26 74.00 P 0.00 0.00 0.00 7.12 -0.24 48 0 0 0
25SEP26 75.00 P 0.00 0.00 0.00 8.03 -0.24 48 0 0 0
25SEP26 76.00 P 0.00 0.00 0.00 8.97 -0.22 48 0 0 0
25SEP26 77.00 P 0.00 0.00 0.00 9.92 -0.22 48 0 0 0
25SEP26 78.00 P 0.00 0.00 0.00 10.89 -0.21 48 0 0 0
25SEP26 79.00 P 0.00 0.00 0.00 11.87 -0.26 48 0 0 0
25SEP26 80.00 P 0.00 0.00 0.00 12.86 -0.22 49 0 0 0
25SEP26 81.00 P 0.00 0.00 0.00 13.85 -0.21 0 0 0 0
25SEP26 82.00 P 0.00 0.00 0.00 14.85 -0.36 0 0 0 0
25SEP26 83.00 P 0.00 0.00 0.00 15.85 -0.28 0 0 0 0
25SEP26 84.00 P 0.00 0.00 0.00 16.85 -0.28 0 0 0 0
25SEP26 85.00 P 0.00 0.00 0.00 17.85 -0.50 0 0 0 0
25SEP26 86.00 P 0.00 0.00 0.00 18.85 -0.43 0 0 0 0
25SEP26 87.00 P 0.00 0.00 0.00 19.85 -0.37 0 0 0 0
25SEP26 88.00 P 0.00 0.00 0.00 20.85 -0.54 0 0 0 0
25SEP26 89.00 P 0.00 0.00 0.00 21.85 -0.28 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 89 0 251 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 85 0 107 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 81 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 77 0 75 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 73 0 29 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 69 0 87 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 66 0 225 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 62 0 403 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1,858 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 49 0 641 0
29SEP26 55.00 P 0.10 0.10 0.10 0.03 -0.01 47 1 1,068 -1
29SEP26 57.50 P 0.17 0.17 0.17 0.10 -0.04 46 2 1,261 -2
29SEP26 60.00 P 0.31 0.33 0.31 0.29 -0.09 46 4 1,840 +2
29SEP26 62.50 P 0.75 0.75 0.75 0.71 -0.15 46 1 712 0
29SEP26 65.00 P 1.25 1.49 1.00 1.39 -0.29 45 60 2,191 -16
29SEP26 67.50 P 2.05 2.30 2.05 2.54 -0.36 45 3 932 0
29SEP26 70.00 P 3.20 3.90 3.20 4.23 -0.14 48 2 498 -1
29SEP26 72.50 P 0.00 0.00 0.00 5.99 -0.26 46 0 325 0
29SEP26 75.00 P 0.00 0.00 0.00 8.14 -0.24 46 0 413 0
29SEP26 77.50 P 0.00 0.00 0.00 10.45 -0.23 45 0 433 0
29SEP26 80.00 P 0.00 0.00 0.00 12.88 -0.21 46 0 1,239 0
29SEP26 82.50 P 0.00 0.00 0.00 15.35 -0.35 0 0 387 0
29SEP26 85.00 P 0.00 0.00 0.00 17.85 -0.50 0 0 309 0
29SEP26 87.50 P 0.00 0.00 0.00 20.35 -0.28 0 0 7 -81
29SEP26 90.00 P 0.00 0.00 0.00 22.85 -0.43 0 0 0 -7
29SEP26 92.50 P 0.00 0.00 0.00 25.35 -0.34 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 27.85 -0.21 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 30.35 -0.22 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 32.85 -0.23 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 35.35 -0.23 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 37.85 -0.36 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 40.35 -0.23 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 42.85 -0.28 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 45.35 -0.28 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 47 0 45 0
29OCT26 46.00 P 0.00 0.00 0.00 0.03 0.00 47 0 1 0
29OCT26 47.00 P 0.00 0.00 0.00 0.04 -0.01 46 0 72 0
29OCT26 48.00 P 0.00 0.00 0.00 0.06 -0.01 46 0 50 0
29OCT26 49.00 P 0.00 0.00 0.00 0.08 -0.02 46 0 112 0
29OCT26 50.00 P 0.00 0.00 0.00 0.11 -0.02 46 0 115 0
29OCT26 52.50 P 0.40 0.40 0.40 0.24 -0.04 46 2 263 +2
29OCT26 55.00 P 0.58 0.58 0.58 0.47 -0.06 46 1 343 +1
29OCT26 57.50 P 0.00 0.00 0.00 0.84 -0.10 46 0 350 0
29OCT26 60.00 P 1.25 1.25 1.25 1.40 -0.13 46 1 237 0
29OCT26 62.50 P 0.00 0.00 0.00 2.17 -0.16 46 0 219 0
29OCT26 65.00 P 0.00 0.00 0.00 3.12 -0.18 46 0 279 0
29OCT26 67.50 P 0.00 0.00 0.00 4.29 -0.32 45 0 261 0
29OCT26 70.00 P 0.00 0.00 0.00 5.87 -0.25 46 0 138 0
29OCT26 72.50 P 0.00 0.00 0.00 7.42 -0.26 45 0 22 0
29OCT26 75.00 P 0.00 0.00 0.00 9.30 -0.24 45 0 5 0
29OCT26 77.50 P 0.00 0.00 0.00 10.98 -0.58 40 0 18 0
29OCT26 80.00 P 0.00 0.00 0.00 13.34 -0.63 43 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 15.69 -0.58 44 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 18.05 -0.52 45 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 20.47 -0.45 46 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 22.88 -0.40 45 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 25.35 -0.34 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 27.85 -0.21 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.07 -0.01 47 0 47 0
27NOV26 44.00 P 0.00 0.00 0.00 0.09 -0.02 47 0 4 0
27NOV26 45.00 P 0.00 0.00 0.00 0.12 -0.02 47 0 2 0
27NOV26 46.00 P 0.00 0.00 0.00 0.15 -0.03 46 0 1 0
27NOV26 47.00 P 0.00 0.00 0.00 0.21 -0.03 47 0 19 0
27NOV26 48.00 P 0.00 0.00 0.00 0.26 -0.05 47 0 31 0
27NOV26 49.00 P 0.00 0.00 0.00 0.34 -0.04 47 0 6 0
27NOV26 50.00 P 0.00 0.00 0.00 0.42 -0.06 47 0 123 0
27NOV26 52.50 P 0.00 0.00 0.00 0.71 -0.09 47 0 61 0
27NOV26 55.00 P 0.00 0.00 0.00 1.14 -0.11 47 0 184 0
27NOV26 57.50 P 0.00 0.00 0.00 1.71 -0.14 47 0 96 0
27NOV26 60.00 P 0.00 0.00 0.00 2.40 -0.18 47 0 242 0
27NOV26 62.50 P 0.00 0.00 0.00 3.24 -0.24 46 0 194 0
27NOV26 65.00 P 3.85 3.85 3.85 4.29 -0.30 46 3 216 +3
27NOV26 67.50 P 0.00 0.00 0.00 5.56 -0.33 46 0 80 0
27NOV26 70.00 P 0.00 0.00 0.00 6.98 -0.39 46 0 62 0
27NOV26 72.50 P 0.00 0.00 0.00 8.91 +0.02 49 0 27 0
27NOV26 75.00 P 0.00 0.00 0.00 10.42 -0.39 46 0 15 0
27NOV26 77.50 P 0.00 0.00 0.00 12.26 -0.49 46 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 14.29 -0.51 46 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 16.30 -0.60 45 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 18.34 -0.75 43 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 20.72 -0.38 44 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 23.01 -0.68 42 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 25.35 -0.74 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 27.95 -0.44 46 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.14 -0.03 46 0 124 0
30DEC26 43.00 P 0.00 0.00 0.00 0.18 -0.04 46 0 32 0
30DEC26 44.00 P 0.00 0.00 0.00 0.24 -0.04 46 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 0.29 -0.06 46 0 22 0
30DEC26 46.00 P 0.00 0.00 0.00 0.37 -0.06 46 0 90 0
30DEC26 47.00 P 0.00 0.00 0.00 0.45 -0.07 46 0 28 0
30DEC26 48.00 P 0.00 0.00 0.00 0.56 -0.08 46 0 82 0
30DEC26 49.00 P 0.00 0.00 0.00 0.67 -0.08 46 0 89 0
30DEC26 50.00 P 0.00 0.00 0.00 0.80 -0.11 46 0 221 0
30DEC26 52.50 P 0.00 0.00 0.00 1.21 -0.14 46 0 404 0
30DEC26 55.00 P 0.00 0.00 0.00 1.75 -0.17 46 0 1,446 0
30DEC26 57.50 P 2.35 2.39 2.35 2.35 -0.23 46 30 566 -30
30DEC26 60.00 P 3.11 3.11 3.11 3.20 -0.23 46 3 719 0
30DEC26 62.50 P 4.04 4.04 4.04 4.14 -0.24 45 4 295 -4
30DEC26 65.00 P 0.00 0.00 0.00 5.27 -0.30 46 0 273 0
30DEC26 67.50 P 5.93 5.93 5.93 6.56 -0.33 46 2 374 0
30DEC26 70.00 P 7.83 7.93 7.83 8.08 -0.31 46 8 84 -7
30DEC26 72.50 P 9.26 9.26 9.26 9.59 -0.45 46 1 244 0
30DEC26 75.00 P 0.00 0.00 0.00 11.17 -0.59 45 0 229 0
30DEC26 77.50 P 0.00 0.00 0.00 13.00 -0.62 45 0 78 0
30DEC26 80.00 P 0.00 0.00 0.00 15.06 -0.56 46 0 107 0
30DEC26 82.50 P 0.00 0.00 0.00 16.99 -0.68 45 0 135 0
30DEC26 85.00 P 0.00 0.00 0.00 19.05 -0.71 45 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 21.32 -0.62 46 0 45 0
30DEC26 90.00 P 0.00 0.00 0.00 23.43 -0.70 44 0 586 0
30DEC26 92.50 P 0.00 0.00 0.00 25.53 -0.82 40 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 28.19 -0.51 46 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 30.48 -0.52 44 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 32.87 -0.48 42 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 35.41 -0.48 46 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 37.87 -0.34 46 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 40.35 -0.30 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.69 -0.08 47 0 79 0
30MAR27 43.00 P 0.00 0.00 0.00 0.81 -0.09 47 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.93 -0.11 47 0 81 0
30MAR27 45.00 P 0.00 0.00 0.00 1.09 -0.11 47 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 1.25 -0.12 47 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 1.42 -0.13 47 0 16 0
30MAR27 48.00 P 0.00 0.00 0.00 1.62 -0.16 47 0 74 0
30MAR27 49.00 P 0.00 0.00 0.00 1.85 -0.15 47 0 56 0
30MAR27 50.00 P 0.00 0.00 0.00 2.07 -0.16 47 0 47 0
30MAR27 52.50 P 0.00 0.00 0.00 2.71 -0.14 47 0 237 0
30MAR27 55.00 P 0.00 0.00 0.00 3.39 -0.19 47 0 256 0
30MAR27 57.50 P 0.00 0.00 0.00 4.22 -0.23 46 1 190 0
30MAR27 60.00 P 0.00 0.00 0.00 5.12 -0.32 46 0 279 0
30MAR27 62.50 P 0.00 0.00 0.00 6.26 -0.30 46 0 346 0
30MAR27 65.00 P 7.26 7.26 7.26 7.52 -0.29 46 20 220 +8
30MAR27 67.50 P 8.63 8.63 8.63 8.83 -0.35 46 20 56 +20
30MAR27 70.00 P 10.05 10.13 10.02 10.39 -0.28 47 120 136 +75
30MAR27 72.50 P 0.00 0.00 0.00 11.83 -0.35 46 0 84 0
30MAR27 75.00 P 0.00 0.00 0.00 13.45 -0.43 46 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 15.22 -0.45 47 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 16.81 -0.70 45 0 39 0
30MAR27 82.50 P 0.00 0.00 0.00 18.71 -0.77 45 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 20.70 -0.77 45 0 30 0
30MAR27 87.50 P 0.00 0.00 0.00 22.70 -0.79 45 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 24.76 -0.81 45 0 75 0
30MAR27 92.50 P 0.00 0.00 0.00 26.89 -0.82 45 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 29.04 -0.75 45 0 45 0
30MAR27 97.50 P 0.00 0.00 0.00 31.29 -0.72 45 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 33.57 -0.68 45 0 1 0
30MAR27 102.50 P 0.00 0.00 0.00 35.96 -0.61 46 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 38.54 -0.34 48 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 40.81 -0.41 48 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 1.71 -0.10 48 0 47 0
29JUN27 44.00 P 0.00 0.00 0.00 1.94 -0.11 48 0 6 0
29JUN27 45.00 P 0.00 0.00 0.00 2.15 -0.06 48 0 19 0
29JUN27 46.00 P 2.32 2.32 2.32 2.33 -0.08 48 15 25 +15
29JUN27 47.00 P 0.00 0.00 0.00 2.64 -0.12 49 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 2.94 -0.07 49 0 21 0
29JUN27 49.00 P 0.00 0.00 0.00 3.15 -0.13 48 0 11 0
29JUN27 50.00 P 0.00 0.00 0.00 3.33 -0.30 47 0 27 0
29JUN27 52.50 P 0.00 0.00 0.00 4.37 -0.04 49 0 33 0
29JUN27 55.00 P 0.00 0.00 0.00 5.16 -0.15 48 0 77 0
29JUN27 57.50 P 0.00 0.00 0.00 6.03 -0.29 47 0 153 0
29JUN27 60.00 P 0.00 0.00 0.00 7.06 -0.39 47 0 224 0
29JUN27 62.50 P 0.00 0.00 0.00 8.30 -0.37 47 0 146 0
29JUN27 65.00 P 0.00 0.00 0.00 9.60 -0.41 47 0 1 0
29JUN27 67.50 P 0.00 0.00 0.00 10.98 -0.45 47 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 12.47 -0.46 47 0 7 0
29JUN27 72.50 P 0.00 0.00 0.00 14.04 -0.35 47 0 42 0
29JUN27 75.00 P 0.00 0.00 0.00 15.69 -0.34 47 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 17.37 -0.41 48 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 18.94 -0.66 47 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 20.78 -0.68 47 0 10 0
29JUN27 85.00 P 0.00 0.00 0.00 22.66 -0.48 47 0 38 0
29JUN27 87.50 P 0.00 0.00 0.00 24.60 -0.73 47 0 64 0
29JUN27 90.00 P 0.00 0.00 0.00 26.58 -0.70 47 0 60 0
29JUN27 92.50 P 0.00 0.00 0.00 28.60 -0.65 47 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 30.66 -0.66 47 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 32.75 -0.67 47 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 34.88 -0.68 47 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 37.04 -0.69 46 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 39.17 -0.74 46 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 41.79 -0.33 48 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 3.50 -0.08 48 0 1 0
29SEP27 48.00 P 0.00 0.00 0.00 3.77 -0.10 48 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 4.06 -0.12 48 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 4.41 -0.12 48 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 5.31 -0.12 48 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 6.27 -0.26 48 0 1 0
29SEP27 57.50 P 0.00 0.00 0.00 7.35 -0.26 47 0 5 0
29SEP27 60.00 P 0.00 0.00 0.00 8.48 -0.32 47 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 9.75 -0.32 47 0 20 0
29SEP27 65.00 P 0.00 0.00 0.00 11.25 -0.19 48 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 12.50 -0.38 47 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 14.01 -0.39 47 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 15.56 -0.33 48 0 15 0
29SEP27 75.00 P 0.00 0.00 0.00 17.20 -0.36 48 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 18.95 -0.41 48 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 20.48 -0.53 47 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 22.29 -0.55 47 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 24.14 -0.58 47 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 26.05 -0.59 47 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 28.01 -0.60 48 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 29.98 -0.62 47 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 32.02 -0.62 48 0 0 0
TOTAL PUT 400 29,787 +12
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$ 15.090
29SEP26 11.00 C 0.00 0.00 0.00 4.13 -0.22 87 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.63 -0.23 76 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.13 -0.23 66 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.60 -0.30 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.11 -0.26 35 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.61 -0.26 26 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.11 -0.26 18 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.66 -0.24 21 0 0 0
29SEP26 15.00 C 0.30 0.31 0.30 0.31 -0.18 21 50 110 +50
29SEP26 15.50 C 0.13 0.13 0.13 0.11 -0.10 21 6 51 +6
29SEP26 16.00 C 0.00 0.00 0.00 0.03 -0.05 22 0 34 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 104 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 31 0 85 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 88 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 193 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 121 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 54 0 70 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 59 0 41 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 64 0 121 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 73 0 161 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 90 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 105 0 116 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 112 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.16 -0.27 50 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.67 -0.26 46 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.19 -0.25 43 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.64 -0.31 24 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.15 -0.26 23 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.68 -0.25 23 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.25 -0.23 23 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.88 -0.21 24 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.57 -0.17 23 0 84 0
29OCT26 15.50 C 0.00 0.00 0.00 0.34 -0.13 23 0 69 0
29OCT26 16.00 C 0.00 0.00 0.00 0.19 -0.09 23 0 102 0
29OCT26 16.50 C 0.00 0.00 0.00 0.10 -0.06 23 0 342 0
29OCT26 17.00 C 0.00 0.00 0.00 0.05 -0.03 23 0 290 0
29OCT26 17.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 199 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 240 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 27 0 90 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 30 0 94 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 36 0 31 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 25 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.21 -0.26 44 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.72 -0.26 39 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.24 -0.25 37 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.69 -0.32 24 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.22 -0.25 24 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 1.78 -0.23 24 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.38 -0.22 24 0 0 0
27NOV26 14.50 C 1.08 1.08 1.08 1.04 -0.18 24 15 75 +15
27NOV26 15.00 C 0.00 0.00 0.00 0.74 -0.17 24 0 90 0
27NOV26 15.50 C 0.00 0.00 0.00 0.51 -0.14 24 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.34 -0.11 24 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.22 -0.07 24 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.13 -0.06 24 0 355 0
27NOV26 17.50 C 0.00 0.00 0.00 0.08 -0.04 24 0 510 0
27NOV26 18.00 C 0.00 0.00 0.00 0.05 -0.02 24 0 104 0
27NOV26 18.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 45 0
27NOV26 19.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 15 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.27 -0.26 40 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.79 -0.25 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.31 -0.25 34 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.75 -0.34 24 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.30 -0.25 23 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.88 -0.24 23 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.50 -0.22 23 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.17 -0.20 23 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 0.88 -0.18 23 0 0 0
30DEC26 15.50 C 0.76 0.76 0.76 0.67 -0.13 24 1 151 +1
30DEC26 16.00 C 0.00 0.00 0.00 0.47 -0.12 23 0 260 0
30DEC26 16.50 C 0.36 0.36 0.36 0.34 -0.09 24 1 120 -1
30DEC26 17.00 C 0.00 0.00 0.00 0.23 -0.08 24 0 687 0
30DEC26 17.50 C 0.00 0.00 0.00 0.15 -0.06 24 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.10 -0.05 24 0 39 0
30DEC26 18.50 C 0.08 0.08 0.08 0.07 -0.03 24 200 275 +200
30DEC26 19.00 C 0.00 0.00 0.00 0.04 -0.02 24 0 124 0
30DEC26 19.50 C 0.00 0.00 0.00 0.02 -0.02 23 0 410 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 315 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 26 0 310 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 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 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.42 -0.25 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.94 -0.26 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.47 -0.26 29 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.03 -0.25 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.53 -0.32 24 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.15 -0.23 24 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.86 -0.20 25 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.54 -0.18 25 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.26 -0.16 24 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.00 -0.15 24 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.80 -0.13 24 0 3 0
30MAR27 16.50 C 0.00 0.00 0.00 0.62 -0.11 24 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.49 -0.10 24 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 0.38 -0.08 24 0 10 0
30MAR27 18.00 C 0.00 0.00 0.00 0.30 -0.07 24 0 11 0
30MAR27 18.50 C 0.00 0.00 0.00 0.23 -0.06 24 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.17 -0.05 24 0 5 0
30MAR27 19.50 C 0.00 0.00 0.00 0.13 -0.04 24 0 115 0
30MAR27 20.00 C 0.00 0.00 0.00 0.10 -0.03 24 0 373 0
30MAR27 21.00 C 0.00 0.00 0.00 0.05 -0.02 24 0 211 0
30MAR27 22.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 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 4 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.51 -0.26 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.04 -0.26 30 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.59 -0.25 28 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.15 -0.25 27 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.66 -0.32 23 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.30 -0.22 23 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.96 -0.21 23 0 10 0
29JUN27 14.50 C 0.00 0.00 0.00 1.66 -0.19 23 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.39 -0.17 23 0 12 0
29JUN27 15.50 C 0.00 0.00 0.00 1.18 -0.13 24 0 2 0
29JUN27 16.00 C 0.00 0.00 0.00 0.97 -0.15 24 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 0.79 -0.13 24 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.64 -0.11 24 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.51 -0.10 23 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.41 -0.09 24 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 0.32 -0.07 23 0 70 0
29JUN27 19.00 C 0.00 0.00 0.00 0.25 -0.06 23 0 50 0
29JUN27 19.50 C 0.00 0.00 0.00 0.20 -0.05 24 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 0.15 -0.04 23 0 195 0
29JUN27 21.00 C 0.00 0.00 0.00 0.09 -0.03 23 0 149 0
29JUN27 22.00 C 0.00 0.00 0.00 0.06 -0.01 24 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.03 -0.02 23 0 12 0
29JUN27 24.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 8 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 4.53 -0.25 32 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 4.06 -0.25 29 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 3.62 -0.24 28 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 3.19 -0.24 27 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 2.72 -0.30 24 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 2.43 -0.21 25 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 2.10 -0.19 25 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.79 -0.18 25 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 1.52 -0.17 24 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.29 -0.15 24 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.09 -0.12 24 0 4 0
29SEP27 16.50 C 0.00 0.00 0.00 0.90 -0.12 24 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.75 -0.10 24 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.62 -0.09 24 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.51 -0.08 24 0 6 0
29SEP27 18.50 C 0.00 0.00 0.00 0.42 -0.06 24 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.34 -0.06 24 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.28 -0.05 24 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.23 -0.04 24 0 3 0
29SEP27 21.00 C 0.00 0.00 0.00 0.15 -0.03 24 0 0 0
TOTAL CALL 273 8,122 +271
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 22 0 118 0
29SEP26 14.50 P 0.00 0.00 0.00 0.06 +0.03 22 0 66 0
29SEP26 15.00 P 0.00 0.00 0.00 0.20 +0.07 21 0 452 0
29SEP26 15.50 P 0.45 0.50 0.45 0.50 +0.14 21 20 577 +20
29SEP26 16.00 P 0.90 0.90 0.90 0.92 +0.22 20 10 398 +10
29SEP26 16.50 P 1.30 1.40 1.30 1.41 +0.25 0 20 262 +1
29SEP26 17.00 P 0.00 0.00 0.00 1.91 +0.26 0 0 30 -77
29SEP26 17.50 P 0.00 0.00 0.00 2.41 +0.26 0 0 45 -1
29SEP26 18.00 P 0.00 0.00 0.00 2.91 +0.26 0 0 74 0
29SEP26 18.50 P 0.00 0.00 0.00 3.41 +0.24 0 0 29 0
29SEP26 19.00 P 0.00 0.00 0.00 3.91 +0.24 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.41 +0.24 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.91 +0.26 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.91 +0.26 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.91 +0.24 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.91 +0.24 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.91 +0.26 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.91 +0.26 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.91 +0.26 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.91 +0.26 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.91 +0.26 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 13.91 +0.24 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.91 +0.26 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.91 +0.24 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 27 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.05 +0.02 24 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.11 +0.03 23 0 30 0
29OCT26 14.50 P 0.21 0.23 0.21 0.22 +0.05 23 60 132 +30
29OCT26 15.00 P 0.39 0.39 0.39 0.42 +0.08 23 15 230 +15
29OCT26 15.50 P 0.00 0.00 0.00 0.69 +0.13 22 0 203 0
29OCT26 16.00 P 0.00 0.00 0.00 1.05 +0.18 23 0 112 0
29OCT26 16.50 P 1.40 1.45 1.40 1.47 +0.21 23 20 396 +20
29OCT26 17.00 P 1.90 1.90 1.90 1.92 +0.23 22 10 308 +3
29OCT26 17.50 P 0.00 0.00 0.00 2.41 +0.25 0 0 75 0
29OCT26 18.00 P 0.00 0.00 0.00 2.91 +0.26 0 0 11 0
29OCT26 18.50 P 0.00 0.00 0.00 3.41 +0.24 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.91 +0.24 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.41 +0.24 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.91 +0.26 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.91 +0.26 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.91 +0.24 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.91 +0.24 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.91 +0.26 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 9.91 +0.26 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 25 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 2 0
27NOV26 13.50 P 0.00 0.00 0.00 0.11 +0.02 24 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.20 +0.04 23 0 45 0
27NOV26 14.50 P 0.00 0.00 0.00 0.36 +0.08 24 0 44 0
27NOV26 15.00 P 0.00 0.00 0.00 0.56 +0.09 23 0 16 0
27NOV26 15.50 P 0.00 0.00 0.00 0.82 +0.12 23 0 109 0
27NOV26 16.00 P 0.00 0.00 0.00 1.16 +0.16 23 0 10 0
27NOV26 16.50 P 0.00 0.00 0.00 1.55 +0.19 24 0 45 0
27NOV26 17.00 P 0.00 0.00 0.00 1.97 +0.21 23 0 17 0
27NOV26 17.50 P 2.40 2.40 2.40 2.43 +0.23 24 10 209 +10
27NOV26 18.00 P 0.00 0.00 0.00 2.91 +0.25 0 0 20 0
27NOV26 18.50 P 0.00 0.00 0.00 3.41 +0.24 0 0 5 0
27NOV26 19.00 P 0.00 0.00 0.00 3.91 +0.24 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.41 +0.24 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.91 +0.26 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.91 +0.26 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.91 +0.24 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.91 +0.24 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.91 +0.26 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.10 +0.01 24 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.18 +0.03 24 0 1 0
30DEC26 14.00 P 0.00 0.00 0.00 0.30 +0.04 24 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.47 +0.07 24 0 29 0
30DEC26 15.00 P 0.00 0.00 0.00 0.67 +0.09 23 0 70 0
30DEC26 15.50 P 0.00 0.00 0.00 0.94 +0.11 23 0 226 0
30DEC26 16.00 P 0.00 0.00 0.00 1.26 +0.14 23 0 263 0
30DEC26 16.50 P 0.00 0.00 0.00 1.63 +0.17 24 0 144 0
30DEC26 17.00 P 0.00 0.00 0.00 2.03 +0.19 23 0 32 0
30DEC26 17.50 P 0.00 0.00 0.00 2.47 +0.22 24 0 3 0
30DEC26 18.00 P 2.80 2.80 2.80 2.93 +0.23 24 10 232 +10
30DEC26 18.50 P 0.00 0.00 0.00 3.41 +0.24 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.91 +0.24 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.41 +0.24 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.91 +0.26 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.91 +0.26 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.91 +0.24 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.91 +0.24 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.91 +0.26 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.91 +0.26 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.91 +0.26 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.91 +0.26 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.91 +0.26 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.91 +0.24 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.91 +0.26 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.91 +0.24 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.10 +0.02 24 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.16 +0.02 24 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.24 +0.02 24 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.36 +0.04 24 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.50 +0.06 24 0 139 0
30MAR27 14.50 P 0.00 0.00 0.00 0.69 +0.07 24 0 34 0
30MAR27 15.00 P 0.00 0.00 0.00 0.92 +0.09 24 0 52 0
30MAR27 15.50 P 0.00 0.00 0.00 1.18 +0.11 24 0 54 0
30MAR27 16.00 P 0.00 0.00 0.00 1.49 +0.13 24 0 48 0
30MAR27 16.50 P 0.00 0.00 0.00 1.83 +0.16 24 0 33 0
30MAR27 17.00 P 0.00 0.00 0.00 2.19 +0.17 24 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 2.59 +0.18 24 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 3.02 +0.21 24 0 20 0
30MAR27 18.50 P 0.00 0.00 0.00 3.46 +0.22 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.93 +0.23 24 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.41 +0.24 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.91 +0.26 0 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 5.91 +0.26 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.91 +0.24 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.91 +0.24 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.91 +0.26 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.91 +0.26 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.91 +0.26 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.91 +0.26 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.91 +0.26 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 13.91 +0.24 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 14.91 +0.26 0 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.11 +0.01 23 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.18 +0.02 24 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.26 +0.02 23 0 1 0
29JUN27 12.50 P 0.00 0.00 0.00 0.38 +0.03 23 0 43 0
29JUN27 13.00 P 0.00 0.00 0.00 0.53 +0.05 24 0 13 0
29JUN27 13.50 P 0.00 0.00 0.00 0.69 +0.08 23 0 5 0
29JUN27 14.00 P 0.00 0.00 0.00 0.91 +0.09 23 0 11 0
29JUN27 14.50 P 0.00 0.00 0.00 1.15 +0.10 23 0 53 0
29JUN27 15.00 P 0.00 0.00 0.00 1.42 +0.11 23 0 63 0
29JUN27 15.50 P 0.00 0.00 0.00 1.67 +0.12 22 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 2.06 +0.14 23 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.42 +0.16 23 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.80 +0.18 23 0 8 0
29JUN27 17.50 P 0.00 0.00 0.00 3.10 +0.09 20 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 3.50 +0.19 20 0 10 0
29JUN27 18.50 P 0.00 0.00 0.00 3.92 +0.20 18 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.35 +0.21 16 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.79 +0.22 0 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.23 +0.22 0 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.14 +0.24 0 0 9 0
29JUN27 22.00 P 0.00 0.00 0.00 7.06 +0.24 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.99 +0.24 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.21 +0.26 23 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.18 +0.26 23 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.19 +0.03 24 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.27 +0.03 24 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.38 +0.04 24 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.51 +0.05 24 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.66 +0.05 24 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.83 +0.08 23 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 1.04 +0.09 23 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 1.29 +0.12 23 0 70 0
29SEP27 15.00 P 1.45 1.45 1.45 1.60 +0.17 24 20 30 +20
29SEP27 15.50 P 0.00 0.00 0.00 1.84 +0.13 23 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.16 +0.15 22 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 2.57 +0.24 24 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.85 +0.17 22 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 3.23 +0.19 22 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.62 +0.20 21 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 4.02 +0.20 20 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 4.44 +0.21 19 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.86 +0.22 18 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 5.29 +0.22 13 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 6.18 +0.23 0 0 0 0
TOTAL PUT 195 5,954 +61
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$ 101.000
29SEP26 46.00 C 0.00 0.00 0.00 55.05 -1.63 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 54.05 -1.55 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 53.06 -1.54 122 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 52.06 -1.60 116 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 51.06 -1.60 109 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 48.56 -1.61 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 46.06 -1.61 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 43.57 -1.54 92 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 41.07 -1.97 75 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 38.57 -1.56 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 36.08 -1.62 75 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 33.58 -1.69 64 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 31.08 -1.63 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 28.58 -1.63 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 26.00 -1.78 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 23.59 -1.54 37 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 21.00 -1.72 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 18.60 -1.63 36 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 16.02 -1.71 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 13.60 -1.61 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 11.11 -1.60 22 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 8.65 -1.58 23 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 6.29 -1.51 23 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 4.17 -1.34 23 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 2.46 -1.06 23 0 6 0
29SEP26 102.50 C 1.93 1.93 1.50 1.22 -0.71 23 3 3 +1
29SEP26 105.00 C 0.00 0.00 0.00 0.57 -0.43 23 0 75 0
29SEP26 107.50 C 0.49 0.49 0.49 0.21 -0.20 23 182 122 -144
29SEP26 110.00 C 0.23 0.23 0.20 0.07 -0.08 23 2 46 -2
29SEP26 112.50 C 0.00 0.00 0.00 0.02 -0.03 23 0 67 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 23 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 29 0 5 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 43.64 -1.74 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 41.22 -1.82 46 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 38.73 -1.67 44 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 36.24 -1.60 41 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 33.75 -1.60 39 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 31.25 -1.62 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 28.71 -1.74 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 26.24 -1.66 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 23.77 -1.73 0 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 21.30 -1.74 25 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 18.82 -1.70 24 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 16.37 -1.76 24 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 13.97 -1.52 25 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 11.65 -1.44 24 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 9.47 -1.31 25 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 7.46 -1.16 24 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 5.70 -0.96 25 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 4.07 -0.89 24 0 55 0
29OCT26 102.50 C 0.00 0.00 0.00 2.89 -0.74 24 0 33 0
29OCT26 105.00 C 0.00 0.00 0.00 2.01 -0.50 24 0 85 0
29OCT26 107.50 C 1.45 1.45 1.45 1.38 -0.27 25 1 108 +1
29OCT26 110.00 C 0.00 0.00 0.00 0.88 -0.15 25 0 100 0
29OCT26 112.50 C 0.00 0.00 0.00 0.53 -0.09 25 0 66 0
29OCT26 115.00 C 0.00 0.00 0.00 0.31 -0.05 25 0 55 0
29OCT26 117.50 C 0.00 0.00 0.00 0.18 -0.02 25 0 117 0
29OCT26 120.00 C 0.00 0.00 0.00 0.10 -0.01 25 0 87 0
29OCT26 122.50 C 0.00 0.00 0.00 0.05 -0.01 25 0 40 0
29OCT26 125.00 C 0.00 0.00 0.00 0.03 0.00 25 0 114 0
29OCT26 127.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 26 0 114 0
27NOV26 75.00 C 0.00 0.00 0.00 26.24 -2.01 0 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 23.77 -2.04 0 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 21.30 -1.99 0 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 18.82 -1.97 0 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 16.74 -1.63 24 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 14.45 -1.49 24 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 12.26 -1.43 24 0 0 0
27NOV26 92.50 C 10.05 10.05 10.05 10.22 -1.34 24 15 15 +15
27NOV26 95.00 C 0.00 0.00 0.00 8.36 -1.23 24 0 20 0
27NOV26 97.50 C 0.00 0.00 0.00 6.50 -1.12 23 0 6 0
27NOV26 100.00 C 0.00 0.00 0.00 5.10 -0.95 23 0 6 0
27NOV26 102.50 C 0.00 0.00 0.00 3.92 -0.83 24 0 26 0
27NOV26 105.00 C 0.00 0.00 0.00 3.00 -0.72 24 0 78 0
27NOV26 107.50 C 2.64 2.64 2.51 2.30 -0.56 25 30 66 +30
27NOV26 110.00 C 0.00 0.00 0.00 1.65 -0.45 24 0 35 0
27NOV26 112.50 C 0.00 0.00 0.00 1.17 -0.34 25 0 30 0
27NOV26 115.00 C 0.00 0.00 0.00 0.80 -0.26 24 0 60 0
27NOV26 117.50 C 0.00 0.00 0.00 0.54 -0.19 24 0 34 0
27NOV26 120.00 C 0.00 0.00 0.00 0.35 -0.14 24 0 94 0
27NOV26 122.50 C 0.00 0.00 0.00 0.23 -0.09 24 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 0.15 -0.06 24 0 15 0
27NOV26 127.50 C 0.00 0.00 0.00 0.09 -0.04 24 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.06 -0.02 24 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 55.40 -1.68 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 54.05 -2.04 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 53.41 -1.71 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 52.06 -2.06 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 51.08 -2.05 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 48.96 -1.76 36 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 46.49 -1.69 39 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 43.66 -2.05 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 41.22 -2.02 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 38.73 -2.05 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 36.26 -2.06 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 33.81 -2.06 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 31.37 -2.12 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 28.93 -2.12 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 26.49 -2.12 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 24.39 -1.78 28 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 21.96 -1.66 27 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 19.82 -1.38 29 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 17.33 -1.51 25 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 15.00 -1.45 24 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 12.92 -1.38 24 0 21 0
30DEC26 92.50 C 0.00 0.00 0.00 10.99 -1.29 24 0 55 0
30DEC26 95.00 C 0.00 0.00 0.00 9.21 -1.19 24 0 25 0
30DEC26 97.50 C 0.00 0.00 0.00 7.39 -1.14 23 0 32 0
30DEC26 100.00 C 0.00 0.00 0.00 6.02 -0.99 23 0 80 0
30DEC26 102.50 C 0.00 0.00 0.00 4.84 -0.93 23 0 36 0
30DEC26 105.00 C 0.00 0.00 0.00 3.84 -0.84 23 0 59 0
30DEC26 107.50 C 3.36 3.36 3.36 3.09 -0.71 24 15 113 +15
30DEC26 110.00 C 0.00 0.00 0.00 2.44 -0.52 24 0 50 0
30DEC26 112.50 C 0.00 0.00 0.00 1.85 -0.42 24 0 108 0
30DEC26 115.00 C 0.00 0.00 0.00 1.38 -0.34 24 0 122 0
30DEC26 117.50 C 1.48 1.48 1.48 1.02 -0.27 24 15 176 +15
30DEC26 120.00 C 0.00 0.00 0.00 0.72 -0.23 24 0 62 0
30DEC26 122.50 C 0.00 0.00 0.00 0.52 -0.15 24 0 16 0
30DEC26 125.00 C 0.00 0.00 0.00 0.37 -0.13 24 0 62 0
30DEC26 127.50 C 0.00 0.00 0.00 0.26 -0.09 24 0 32 0
30DEC26 130.00 C 0.00 0.00 0.00 0.18 -0.06 24 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 44.57 -1.74 38 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 42.14 -1.81 36 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 39.71 -1.75 35 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 37.29 -1.75 33 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 34.84 -1.78 31 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 32.46 -1.81 30 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 30.03 -1.72 28 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 27.65 -1.70 27 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 25.54 -1.44 28 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 23.22 -1.44 27 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 20.97 -1.41 26 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 18.81 -1.44 25 0 40 0
30MAR27 87.50 C 0.00 0.00 0.00 16.51 -1.63 23 0 13 0
30MAR27 90.00 C 0.00 0.00 0.00 14.61 -1.29 23 0 20 0
30MAR27 92.50 C 0.00 0.00 0.00 12.65 -1.40 23 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 11.16 -1.22 23 0 12 0
30MAR27 97.50 C 0.00 0.00 0.00 9.51 -1.27 23 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 8.26 -1.06 23 0 7 0
30MAR27 102.50 C 0.00 0.00 0.00 6.96 -1.06 23 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 5.92 -0.96 23 0 10 0
30MAR27 107.50 C 0.00 0.00 0.00 5.03 -0.85 23 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 4.29 -0.71 24 0 4 0
30MAR27 112.50 C 0.00 0.00 0.00 3.63 -0.55 24 0 135 0
30MAR27 115.00 C 0.00 0.00 0.00 3.00 -0.47 24 0 68 0
30MAR27 117.50 C 0.00 0.00 0.00 2.46 -0.41 24 0 84 0
30MAR27 120.00 C 0.00 0.00 0.00 2.01 -0.34 24 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 1.63 -0.29 24 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 1.27 -0.24 23 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 1.02 -0.20 23 0 0 0
30MAR27 130.00 C 1.38 1.38 1.38 0.82 -0.16 23 4 4 +4
29JUN27 57.50 C 0.00 0.00 0.00 44.67 -1.75 38 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 42.21 -1.78 35 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 39.79 -1.78 34 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 37.41 -1.81 33 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 35.01 -1.74 31 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 32.62 -1.80 30 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 30.22 -1.81 28 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 28.12 -1.55 30 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 25.82 -1.53 28 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 23.57 -1.48 27 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 21.32 -1.52 26 0 3 0
29JUN27 85.00 C 0.00 0.00 0.00 19.30 -1.31 26 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 17.25 -0.89 25 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 14.95 -1.28 23 0 40 0
29JUN27 92.50 C 0.00 0.00 0.00 13.42 -1.02 23 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 11.95 -1.22 24 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 10.38 -1.22 23 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 9.16 -0.98 24 0 8 0
29JUN27 102.50 C 0.00 0.00 0.00 7.90 -0.96 23 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 6.86 -0.81 23 0 10 0
29JUN27 107.50 C 0.00 0.00 0.00 5.87 -0.76 23 0 10 0
29JUN27 110.00 C 0.00 0.00 0.00 5.03 -0.67 23 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 4.28 -0.58 23 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 3.62 -0.55 23 0 4 0
29JUN27 117.50 C 0.00 0.00 0.00 3.07 -0.45 23 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 2.57 -0.43 23 0 4 0
29JUN27 122.50 C 0.00 0.00 0.00 2.10 -0.41 23 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 1.75 -0.31 23 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 1.46 -0.25 23 0 6 0
29JUN27 130.00 C 0.00 0.00 0.00 1.22 -0.22 23 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 23.89 - 26 0 0 -
29SEP27 82.50 C 0.00 0.00 0.00 21.81 -1.45 25 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 19.83 -1.41 25 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 17.94 -1.39 24 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 15.77 -1.36 23 0 120 0
29SEP27 92.50 C 0.00 0.00 0.00 14.31 -1.18 23 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 12.97 -1.14 24 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 11.64 -1.02 24 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 10.17 -1.16 23 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 9.04 -1.20 23 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 8.02 -1.11 23 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 7.02 -1.02 23 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 6.34 -0.82 23 0 3 0
29SEP27 112.50 C 0.00 0.00 0.00 5.55 -0.83 23 0 14 0
29SEP27 115.00 C 0.00 0.00 0.00 4.87 -0.73 23 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 4.25 -0.70 23 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 3.70 -0.63 23 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 3.13 -0.66 23 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 2.69 -0.54 23 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 2.36 -0.42 23 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 2.02 -0.43 23 0 0 0
TOTAL CALL 267 3,521 -65
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 128 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 125 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 117 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 109 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 102 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 95 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 88 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 81 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 74 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 68 0 6 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 56 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 50 0 50 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 45 0 22 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 40 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 29 0 9 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 24 0 32 0
29SEP26 92.50 P 0.00 0.00 0.00 0.05 +0.03 23 0 55 0
29SEP26 95.00 P 0.00 0.00 0.00 0.18 +0.10 23 0 66 0
29SEP26 97.50 P 0.00 0.00 0.00 0.55 +0.25 23 0 21 0
29SEP26 100.00 P 1.45 1.45 1.43 1.39 +0.57 24 13 91 0
29SEP26 102.50 P 0.00 0.00 0.00 2.66 +0.85 23 0 22 0
29SEP26 105.00 P 0.00 0.00 0.00 4.46 +1.20 23 0 22 0
29SEP26 107.50 P 0.00 0.00 0.00 6.63 +1.43 23 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 9.01 +1.54 23 0 1 0
29SEP26 112.50 P 0.00 0.00 0.00 11.50 +1.60 0 0 9 0
29SEP26 115.00 P 0.00 0.00 0.00 14.00 +1.60 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 16.79 +1.89 53 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 19.29 +1.89 58 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 21.60 +1.70 54 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 24.29 +1.89 69 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 26.79 +1.89 74 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 29.10 +1.70 68 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 53 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 49 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 42 0 15 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 29 0 60 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29OCT26 82.50 P 0.00 0.00 0.00 0.03 +0.02 25 0 30 0
29OCT26 85.00 P 0.14 0.14 0.14 0.07 +0.04 25 1 32 +1
29OCT26 87.50 P 0.00 0.00 0.00 0.16 +0.09 25 0 1 0
29OCT26 90.00 P 0.30 0.34 0.30 0.34 +0.18 25 20 25 +20
29OCT26 92.50 P 0.39 0.43 0.39 0.64 +0.29 25 9 123 +9
29OCT26 95.00 P 1.04 1.18 1.04 1.15 +0.46 25 35 131 0
29OCT26 97.50 P 0.00 0.00 0.00 1.86 +0.66 25 0 54 0
29OCT26 100.00 P 0.00 0.00 0.00 2.91 +0.89 25 0 60 0
29OCT26 102.50 P 0.00 0.00 0.00 4.27 +1.09 25 0 22 0
29OCT26 105.00 P 0.00 0.00 0.00 5.71 +1.08 24 0 8 0
29OCT26 107.50 P 0.00 0.00 0.00 7.76 +1.41 27 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 9.56 +1.46 25 0 15 0
29OCT26 112.50 P 0.00 0.00 0.00 11.76 +1.53 24 0 15 0
29OCT26 115.00 P 0.00 0.00 0.00 14.09 +1.57 24 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 16.79 +1.87 32 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 19.29 +1.89 35 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 22.06 +2.07 43 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 24.55 +2.15 46 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 27.05 +2.15 49 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 29.58 +2.18 53 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.06 +0.02 25 0 0 0
27NOV26 82.50 P 0.18 0.18 0.18 0.12 +0.04 24 8 8 +8
27NOV26 85.00 P 0.00 0.00 0.00 0.24 +0.07 24 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.44 +0.13 24 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 0.75 +0.20 24 0 25 0
27NOV26 92.50 P 0.00 0.00 0.00 1.21 +0.28 25 0 15 0
27NOV26 95.00 P 1.80 1.80 1.80 1.84 +0.37 24 45 50 0
27NOV26 97.50 P 2.19 2.19 2.19 2.69 +0.54 24 30 23 0
27NOV26 100.00 P 0.00 0.00 0.00 3.77 +0.70 25 0 15 0
27NOV26 102.50 P 0.00 0.00 0.00 5.13 +0.95 25 0 0 0
27NOV26 105.00 P 5.87 5.87 5.87 6.68 +1.14 25 15 27 +15
27NOV26 107.50 P 0.00 0.00 0.00 8.20 +1.08 24 0 18 0
27NOV26 110.00 P 0.00 0.00 0.00 10.10 +1.20 24 0 18 0
27NOV26 112.50 P 0.00 0.00 0.00 12.15 +1.30 24 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 14.35 +1.40 24 0 15 0
27NOV26 117.50 P 0.00 0.00 0.00 16.79 +1.61 26 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 19.29 +1.78 29 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 22.06 +1.96 35 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 24.55 +2.02 37 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 27.05 +2.04 40 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 29.58 +2.18 43 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 49 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 47 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 40 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 37 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 34 0 8 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 29 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.02 0.00 24 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 0.08 +0.02 24 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.15 +0.04 24 0 40 0
30DEC26 82.50 P 0.00 0.00 0.00 0.28 +0.07 24 0 56 0
30DEC26 85.00 P 0.00 0.00 0.00 0.48 +0.12 24 0 21 0
30DEC26 87.50 P 0.00 0.00 0.00 0.77 +0.18 24 0 12 0
30DEC26 90.00 P 0.00 0.00 0.00 1.17 +0.24 24 0 25 0
30DEC26 92.50 P 0.00 0.00 0.00 1.68 +0.34 24 0 5 0
30DEC26 95.00 P 0.00 0.00 0.00 2.38 +0.46 24 0 15 0
30DEC26 97.50 P 2.63 2.93 2.63 3.32 +0.64 24 17 199 +13
30DEC26 100.00 P 0.00 0.00 0.00 4.42 +0.74 24 0 322 0
30DEC26 102.50 P 0.00 0.00 0.00 5.84 +0.92 24 0 113 0
30DEC26 105.00 P 0.00 0.00 0.00 7.37 +0.98 25 0 108 0
30DEC26 107.50 P 0.00 0.00 0.00 8.80 +1.02 24 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 10.61 +1.12 24 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 12.57 +1.22 24 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 14.66 +1.31 24 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 16.87 +1.39 24 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 19.29 +1.33 25 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 22.06 +1.85 30 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 24.55 +2.02 32 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 27.05 +2.02 34 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 29.58 +2.17 37 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 0.04 +0.01 23 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 0.08 +0.03 24 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 0.14 +0.04 24 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.22 +0.05 23 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 0.36 +0.08 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.55 +0.11 23 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 0.84 +0.17 24 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 1.20 +0.20 24 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 1.64 +0.28 24 0 15 0
30MAR27 90.00 P 0.00 0.00 0.00 2.20 +0.37 23 0 10 0
30MAR27 92.50 P 0.00 0.00 0.00 2.88 +0.36 23 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 3.71 +0.44 23 0 130 0
30MAR27 97.50 P 0.00 0.00 0.00 4.69 +0.50 23 0 211 0
30MAR27 100.00 P 0.00 0.00 0.00 5.78 +0.51 23 0 100 0
30MAR27 102.50 P 0.00 0.00 0.00 7.30 +0.75 24 0 21 0
30MAR27 105.00 P 0.00 0.00 0.00 8.66 +1.02 24 0 18 0
30MAR27 107.50 P 0.00 0.00 0.00 10.22 +1.03 24 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 12.00 +1.07 24 0 2 0
30MAR27 112.50 P 0.00 0.00 0.00 13.87 +1.14 24 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 15.56 +1.20 23 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 17.65 +1.34 24 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 19.78 +1.26 24 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 22.06 +1.42 24 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 24.55 +1.50 26 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 27.05 +1.96 28 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 29.58 +2.02 29 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.10 +0.02 23 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 0.17 +0.03 23 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 0.27 +0.04 23 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 0.42 +0.07 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 0.63 +0.11 23 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 0.89 +0.13 23 0 10 0
29JUN27 80.00 P 0.00 0.00 0.00 1.23 +0.16 23 0 10 0
29JUN27 82.50 P 0.00 0.00 0.00 1.73 +0.27 23 0 15 0
29JUN27 85.00 P 0.00 0.00 0.00 2.24 +0.27 23 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 2.87 +0.42 23 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 3.56 +0.41 23 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 4.42 +0.49 22 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 5.39 +0.55 22 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 6.49 +0.61 22 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 7.74 +0.74 22 0 4 0
29JUN27 102.50 P 0.00 0.00 0.00 9.09 +0.80 22 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 10.59 +0.93 22 0 10 0
29JUN27 107.50 P 0.00 0.00 0.00 12.11 +0.96 22 0 10 0
29JUN27 110.00 P 0.00 0.00 0.00 14.14 +1.00 23 0 15 0
29JUN27 112.50 P 0.00 0.00 0.00 15.94 +1.39 23 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 17.37 +0.67 21 0 15 0
29JUN27 117.50 P 0.00 0.00 0.00 19.35 +1.16 21 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 21.41 +1.20 21 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 23.51 +1.25 21 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 25.62 +1.12 20 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 27.79 +1.06 20 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 30.01 +1.16 19 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 1.79 - 23 0 0 -
29SEP27 82.50 P 0.00 0.00 0.00 2.39 +0.25 23 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 3.00 +0.35 23 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 3.69 +0.38 23 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 4.54 +0.49 23 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 5.53 +0.61 23 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 6.31 +0.46 22 0 2 0
29SEP27 97.50 P 0.00 0.00 0.00 7.67 +0.72 23 0 2 0
29SEP27 100.00 P 0.00 0.00 0.00 8.93 +0.84 23 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 10.19 +0.81 23 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 11.68 +0.88 23 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 13.28 +1.06 23 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 14.98 +1.14 23 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 16.49 +0.91 22 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 18.28 +0.65 22 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 20.19 +0.97 22 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 22.17 +0.92 22 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 24.22 +1.07 22 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 26.29 +1.10 22 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 28.42 +1.14 22 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 30.53 +1.22 21 0 0 0
TOTAL PUT 193 3,464 +66
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$ 438.800
18SEP26 325.00 C 0.00 0.00 0.00 113.88 +7.05 0 0 0 0
18SEP26 330.00 C 0.00 0.00 0.00 108.88 +7.05 0 0 0 0
18SEP26 335.00 C 0.00 0.00 0.00 103.88 +7.04 0 0 0 0
18SEP26 340.00 C 0.00 0.00 0.00 98.80 +6.97 0 0 0 0
18SEP26 345.00 C 0.00 0.00 0.00 93.80 +6.97 0 0 0 0
18SEP26 350.00 C 0.00 0.00 0.00 88.80 +6.94 0 0 0 0
18SEP26 355.00 C 0.00 0.00 0.00 83.81 +8.09 0 0 0 0
18SEP26 360.00 C 0.00 0.00 0.00 78.81 +8.09 0 0 0 0
18SEP26 365.00 C 0.00 0.00 0.00 73.81 +8.09 0 0 0 0
18SEP26 370.00 C 0.00 0.00 0.00 68.82 +8.10 0 0 0 0
18SEP26 375.00 C 0.00 0.00 0.00 63.83 +8.10 0 0 0 0
18SEP26 380.00 C 0.00 0.00 0.00 58.84 +8.11 0 0 0 0
18SEP26 385.00 C 0.00 0.00 0.00 53.85 +8.11 0 0 0 0
18SEP26 390.00 C 0.00 0.00 0.00 48.87 +8.11 0 0 0 0
18SEP26 395.00 C 0.00 0.00 0.00 43.88 +8.07 0 0 0 0
18SEP26 400.00 C 40.00 42.00 40.00 38.92 +8.02 39 2 0 -2
18SEP26 405.00 C 0.00 0.00 0.00 33.97 +7.90 39 0 0 0
18SEP26 410.00 C 0.00 0.00 0.00 29.16 +7.77 42 0 0 0
18SEP26 415.00 C 0.00 0.00 0.00 25.11 +7.73 52 0 30 0
18SEP26 420.00 C 19.49 22.25 19.49 20.35 +7.14 47 5 15 -1
18SEP26 425.00 C 11.80 20.52 11.80 15.84 +6.37 43 25 102 -14
18SEP26 430.00 C 5.55 15.74 5.55 11.10 +4.76 35 317 839 +10
18SEP26 435.00 C 5.00 12.20 4.50 7.70 +3.51 34 412 1,996 +15
18SEP26 440.00 C 3.00 9.50 2.80 5.10 +2.43 35 2,549 4,221 +45
18SEP26 445.00 C 2.00 6.40 2.00 3.19 +1.55 35 1,443 1,084 +36
18SEP26 450.00 C 1.00 4.30 1.00 1.90 +0.92 36 727 722 +230
18SEP26 455.00 C 0.70 2.60 0.57 1.08 +0.51 36 1,187 1,357 +760
18SEP26 460.00 C 0.46 1.75 0.46 0.61 +0.28 37 829 1,411 +518
18SEP26 465.00 C 0.42 1.12 0.38 0.32 +0.14 38 621 900 +388
18SEP26 470.00 C 0.32 0.70 0.25 0.17 +0.07 39 925 1,169 -349
18SEP26 475.00 C 0.43 0.43 0.43 0.09 +0.03 40 91 481 -61
18SEP26 480.00 C 0.17 0.28 0.15 0.05 +0.01 41 37 325 +11
18SEP26 485.00 C 0.14 0.14 0.14 0.02 0.00 41 17 110 +17
18SEP26 490.00 C 0.00 0.00 0.00 0.01 0.00 42 0 177 0
18SEP26 495.00 C 0.00 0.00 0.00 0.01 0.00 45 0 120 0
18SEP26 500.00 C 0.08 0.08 0.03 0.01 0.00 48 55 340 +51
18SEP26 505.00 C 0.00 0.00 0.00 0.01 0.00 52 0 85 0
18SEP26 510.00 C 0.00 0.00 0.00 0.01 0.00 55 0 854 0
18SEP26 515.00 C 0.00 0.00 0.00 0.01 0.00 58 0 90 0
18SEP26 520.00 C 0.00 0.00 0.00 0.01 0.00 62 0 400 0
18SEP26 525.00 C 0.00 0.00 0.00 0.01 0.00 65 0 150 0
18SEP26 530.00 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
18SEP26 535.00 C 0.01 0.01 0.01 0.01 0.00 71 510 510 +510
18SEP26 540.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
18SEP26 545.00 C 0.00 0.00 0.00 0.01 0.00 77 0 10 0
25SEP26 330.00 C 0.00 0.00 0.00 110.89 +8.80 111 0 0 0
25SEP26 335.00 C 0.00 0.00 0.00 105.91 +8.79 106 0 0 0
25SEP26 340.00 C 0.00 0.00 0.00 100.09 +7.96 90 0 0 0
25SEP26 345.00 C 0.00 0.00 0.00 95.93 +8.78 97 0 0 0
25SEP26 350.00 C 0.00 0.00 0.00 90.94 +8.78 92 0 0 0
25SEP26 355.00 C 0.00 0.00 0.00 85.97 +10.04 88 0 0 0
25SEP26 360.00 C 0.00 0.00 0.00 79.10 +8.17 35 0 0 0
25SEP26 365.00 C 0.00 0.00 0.00 74.10 +8.16 0 0 0 0
25SEP26 370.00 C 0.00 0.00 0.00 69.11 +8.15 32 0 0 0
25SEP26 375.00 C 0.00 0.00 0.00 64.12 +8.13 32 0 0 0
25SEP26 380.00 C 0.00 0.00 0.00 59.14 +8.10 32 0 0 0
25SEP26 385.00 C 0.00 0.00 0.00 54.18 +8.05 33 0 0 0
25SEP26 390.00 C 0.00 0.00 0.00 49.24 +7.96 32 0 0 0
25SEP26 395.00 C 0.00 0.00 0.00 44.34 +7.82 32 0 0 0
25SEP26 400.00 C 0.00 0.00 0.00 39.50 +7.61 32 0 0 0
25SEP26 405.00 C 0.00 0.00 0.00 34.76 +6.66 32 0 0 0
25SEP26 410.00 C 0.00 0.00 0.00 30.16 +6.27 31 0 0 0
25SEP26 415.00 C 0.00 0.00 0.00 25.97 +6.13 33 0 0 0
25SEP26 420.00 C 0.00 0.00 0.00 21.14 +5.08 29 0 0 0
25SEP26 425.00 C 0.00 0.00 0.00 17.71 +4.91 31 0 0 0
25SEP26 430.00 C 10.50 15.00 10.44 14.00 +4.04 30 51 41 +38
25SEP26 435.00 C 8.08 11.02 8.08 11.07 +3.45 30 121 157 +89
25SEP26 440.00 C 7.00 11.82 7.00 8.50 +2.79 30 112 90 +32
25SEP26 445.00 C 5.31 8.40 5.31 6.52 +2.32 31 190 203 +91
25SEP26 450.00 C 3.30 7.29 3.30 4.80 +1.78 31 495 382 +313
25SEP26 455.00 C 2.80 5.60 2.80 3.55 +1.42 31 226 572 +110
25SEP26 460.00 C 1.85 4.40 1.85 2.53 +1.06 32 335 385 +287
25SEP26 465.00 C 1.20 3.30 1.20 1.77 +0.77 32 118 261 +103
25SEP26 470.00 C 1.50 2.49 1.50 1.22 +0.56 32 192 320 +185
25SEP26 475.00 C 1.20 1.71 1.10 0.83 +0.40 32 291 303 +261
25SEP26 480.00 C 0.70 1.20 0.70 0.55 +0.27 33 409 423 +409
25SEP26 485.00 C 0.58 1.03 0.58 0.36 +0.18 33 129 83 +83
25SEP26 490.00 C 0.40 0.74 0.40 0.24 +0.13 33 288 260 +253
25SEP26 495.00 C 0.39 0.61 0.39 0.15 +0.08 33 80 80 +50
25SEP26 500.00 C 0.30 0.37 0.30 0.10 +0.05 34 53 538 +23
25SEP26 505.00 C 0.23 0.32 0.23 0.06 +0.03 34 9 9 +9
25SEP26 510.00 C 0.16 0.27 0.16 0.04 +0.02 34 113 143 +113
25SEP26 515.00 C 0.24 0.25 0.24 0.03 +0.02 35 35 36 +35
25SEP26 520.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
25SEP26 525.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
25SEP26 530.00 C 0.14 0.18 0.11 0.01 0.00 37 98 92 +67
29SEP26 215.00 C 0.00 0.00 0.00 225.81 +9.25 203 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 220.81 +8.84 197 0 90 0
29SEP26 225.00 C 0.00 0.00 0.00 213.96 +7.39 0 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 210.83 +9.25 186 0 2,223 0
29SEP26 235.00 C 0.00 0.00 0.00 205.83 +9.25 181 0 60 0
29SEP26 240.00 C 0.00 0.00 0.00 199.99 +8.40 156 0 60 0
29SEP26 245.00 C 0.00 0.00 0.00 195.84 +9.24 170 0 61 0
29SEP26 250.00 C 0.00 0.00 0.00 190.85 +9.24 165 0 30 0
29SEP26 255.00 C 0.00 0.00 0.00 185.85 +9.24 160 0 60 0
29SEP26 260.00 C 0.00 0.00 0.00 180.86 +9.24 155 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 174.01 +7.38 0 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 170.88 +9.24 145 0 27 0
29SEP26 275.00 C 0.00 0.00 0.00 165.06 +8.41 125 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 160.86 +9.23 136 0 925 0
29SEP26 285.00 C 0.00 0.00 0.00 154.04 +7.37 0 0 30 0
29SEP26 290.00 C 0.00 0.00 0.00 150.91 +9.23 127 0 30 0
29SEP26 295.00 C 0.00 0.00 0.00 144.06 +7.37 0 0 30 0
29SEP26 300.00 C 0.00 0.00 0.00 140.93 +8.82 118 0 60 0
29SEP26 310.00 C 0.00 0.00 0.00 130.95 +9.22 110 0 65 0
29SEP26 320.00 C 0.00 0.00 0.00 120.08 +8.32 89 0 60 0
29SEP26 330.00 C 0.00 0.00 0.00 111.00 +8.81 94 0 60 0
29SEP26 340.00 C 0.00 0.00 0.00 101.04 +8.91 86 0 90 0
29SEP26 350.00 C 0.00 0.00 0.00 91.04 +8.88 78 0 270 0
29SEP26 360.00 C 0.00 0.00 0.00 79.23 +8.14 34 0 272 0
29SEP26 370.00 C 0.00 0.00 0.00 69.27 +8.08 33 0 404 0
29SEP26 380.00 C 0.00 0.00 0.00 59.37 +7.98 33 0 578 0
29SEP26 390.00 C 0.00 0.00 0.00 49.59 +7.78 32 0 468 0
29SEP26 400.00 C 39.07 43.50 39.07 40.07 +7.42 32 28 1,158 -28
29SEP26 410.00 C 0.00 0.00 0.00 30.38 +5.84 27 0 2,723 0
29SEP26 420.00 C 22.88 26.00 22.88 23.39 +6.17 33 45 1,048 -29
29SEP26 430.00 C 11.73 19.97 11.73 15.45 +4.52 29 663 4,020 -325
29SEP26 440.00 C 6.88 14.00 6.88 9.80 +2.92 29 1,189 16,292 -46
29SEP26 450.00 C 4.31 9.00 4.31 5.92 +1.77 29 3,648 13,448 +1,054
29SEP26 460.00 C 2.45 5.41 2.45 3.55 +1.10 31 2,553 18,334 -685
29SEP26 470.00 C 1.63 3.12 1.63 2.08 +0.62 32 897 17,071 -32
29SEP26 480.00 C 1.00 1.99 1.00 1.21 +0.31 33 2,052 16,540 +987
29SEP26 490.00 C 0.68 1.15 0.64 0.69 +0.13 34 2,204 24,004 +233
29SEP26 500.00 C 0.48 0.71 0.43 0.42 +0.08 35 930 25,562 -185
29SEP26 510.00 C 0.42 0.50 0.38 0.24 +0.03 36 940 12,491 +81
29SEP26 520.00 C 0.34 0.40 0.28 0.14 +0.01 37 129 15,128 -69
29SEP26 530.00 C 0.36 0.36 0.25 0.09 0.00 39 20 13,045 -14
29SEP26 540.00 C 0.24 0.29 0.16 0.05 -0.01 40 3,261 10,744 +1,038
29SEP26 550.00 C 0.20 0.20 0.20 0.03 -0.01 40 200 38,229 -200
29SEP26 560.00 C 0.22 0.25 0.12 0.02 -0.01 42 99 11,794 -40
29SEP26 570.00 C 0.26 0.26 0.26 0.01 -0.01 42 11 8,124 -11
29SEP26 580.00 C 0.00 0.00 0.00 0.01 0.00 45 0 12,782 0
29SEP26 590.00 C 0.15 0.15 0.10 0.01 0.00 47 70 5,300 +30
29SEP26 600.00 C 0.16 0.16 0.10 0.01 0.00 50 378 25,397 +276
29SEP26 610.00 C 0.01 0.12 0.01 0.01 0.00 52 32 5,621 -1
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 54 0 9,955 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 57 0 5,189 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 59 0 9,213 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 61 0 30,887 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 63 0 6,962 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 65 0 4,361 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 68 0 11,139 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 70 0 612 0
29SEP26 700.00 C 0.09 0.09 0.09 0.01 0.00 72 8 4,593 -8
29SEP26 710.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,185 0
29SEP26 720.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1,900 0
29SEP26 730.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1,388 0
29SEP26 740.00 C 0.00 0.00 0.00 0.01 0.00 79 0 748 0
29SEP26 750.00 C 0.07 0.07 0.07 0.01 0.00 81 6 2,254 0
29SEP26 760.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1,655 0
29SEP26 770.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1,688 0
29SEP26 780.00 C 0.07 0.07 0.07 0.01 0.00 87 5 2,294 -5
29SEP26 790.00 C 0.00 0.00 0.00 0.01 0.00 88 0 875 0
29SEP26 800.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1,521 0
29SEP26 810.00 C 0.00 0.00 0.00 0.01 0.00 92 0 498 0
29SEP26 820.00 C 0.00 0.00 0.00 0.01 0.00 94 0 994 0
29SEP26 830.00 C 0.00 0.00 0.00 0.01 0.00 95 0 498 0
29SEP26 840.00 C 0.00 0.00 0.00 0.01 0.00 97 0 772 0
29SEP26 850.00 C 0.00 0.00 0.00 0.01 0.00 98 0 277 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 0.00 100 0 133 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 0.00 102 0 75 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 0.00 103 0 48 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 105 0 60 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 106 0 124 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 108 0 223 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 109 0 830 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 111 0 560 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 112 0 46 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 0.00 113 0 88 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 0.00 115 0 138 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 0.00 116 0 175 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 0.00 118 0 253 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 0.00 119 0 396 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 120 0 2,594 0
29OCT26 215.00 C 0.00 0.00 0.00 226.72 +8.84 119 0 30 0
29OCT26 220.00 C 0.00 0.00 0.00 221.74 +8.83 116 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 216.77 +8.84 112 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 211.80 +8.84 109 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 206.83 +8.84 106 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 201.84 +8.82 103 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 196.87 +8.83 100 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 191.90 +8.83 97 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 186.91 +8.83 94 0 180 0
29OCT26 260.00 C 0.00 0.00 0.00 181.95 +8.82 92 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 176.98 +8.82 89 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 172.02 +8.83 86 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 167.04 +8.83 83 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 162.06 +8.82 81 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 157.09 +8.82 78 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 152.12 +8.82 76 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 147.16 +8.83 73 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 142.18 +8.83 71 0 60 0
29OCT26 310.00 C 0.00 0.00 0.00 131.38 +7.95 60 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 121.46 +7.92 55 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 111.57 +7.89 51 0 21 0
29OCT26 340.00 C 0.00 0.00 0.00 101.73 +7.86 48 0 30 0
29OCT26 350.00 C 0.00 0.00 0.00 92.76 +8.63 48 0 2 0
29OCT26 360.00 C 0.00 0.00 0.00 83.00 +10.40 45 0 120 0
29OCT26 370.00 C 0.00 0.00 0.00 71.06 +7.84 30 0 61 0
29OCT26 380.00 C 0.00 0.00 0.00 61.77 +7.57 30 0 37 0
29OCT26 390.00 C 0.00 0.00 0.00 52.85 +6.10 30 0 40 0
29OCT26 400.00 C 45.50 45.55 45.50 45.44 +6.95 32 200 520 -200
29OCT26 410.00 C 0.00 0.00 0.00 36.58 +5.47 29 0 615 0
29OCT26 420.00 C 25.79 34.00 25.79 29.71 +4.96 29 59 653 -31
29OCT26 430.00 C 19.60 27.49 19.60 23.10 +3.72 29 94 7,226 -25
29OCT26 440.00 C 15.99 20.89 15.99 18.08 +3.30 29 835 4,377 -284
29OCT26 450.00 C 11.57 17.20 11.54 13.75 +2.51 29 1,901 5,872 +767
29OCT26 460.00 C 9.30 12.75 9.20 10.45 +2.02 29 802 9,004 +173
29OCT26 470.00 C 7.00 10.00 7.00 7.82 +1.59 30 373 6,924 +72
29OCT26 480.00 C 5.30 7.58 5.30 5.84 +1.24 30 2,090 5,824 +503
29OCT26 490.00 C 3.99 5.68 3.99 4.33 +0.99 31 433 5,152 +144
29OCT26 500.00 C 3.00 4.19 3.00 3.16 +0.75 31 737 8,051 -54
29OCT26 510.00 C 2.30 3.26 2.30 2.29 +0.56 32 1,046 3,964 -20
29OCT26 520.00 C 1.73 2.50 1.73 1.66 +0.42 32 925 3,893 +299
29OCT26 530.00 C 1.44 2.00 1.44 1.19 +0.31 32 688 3,192 +66
29OCT26 540.00 C 1.32 1.50 1.28 0.86 +0.23 33 322 3,142 -121
29OCT26 550.00 C 1.06 1.20 1.04 0.62 +0.18 33 1,707 6,068 -16
29OCT26 560.00 C 0.81 1.00 0.81 0.45 +0.13 33 48 9,211 +1
29OCT26 570.00 C 0.62 0.62 0.62 0.32 +0.10 34 10 8,788 0
29OCT26 580.00 C 0.60 0.60 0.60 0.23 +0.07 34 12 2,322 0
29OCT26 590.00 C 0.52 0.52 0.52 0.17 +0.05 35 5 922 +5
29OCT26 600.00 C 0.44 0.48 0.44 0.13 +0.05 35 80 2,487 +50
29OCT26 610.00 C 0.42 0.42 0.42 0.09 +0.03 35 20 1,023 -19
29OCT26 620.00 C 0.34 0.34 0.34 0.07 +0.02 36 50 2,357 0
29OCT26 630.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 414 0
29OCT26 640.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 399 0
29OCT26 650.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 1,124 0
29OCT26 660.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 404 0
29OCT26 670.00 C 0.00 0.00 0.00 0.01 0.00 36 0 449 0
29OCT26 680.00 C 0.00 0.00 0.00 0.01 0.00 38 0 463 0
29OCT26 690.00 C 0.00 0.00 0.00 0.01 0.00 39 0 491 0
29OCT26 700.00 C 0.00 0.00 0.00 0.01 0.00 40 0 704 0
29OCT26 710.00 C 0.00 0.00 0.00 0.01 0.00 41 0 382 0
29OCT26 720.00 C 0.00 0.00 0.00 0.01 0.00 42 0 408 0
29OCT26 730.00 C 0.00 0.00 0.00 0.01 0.00 43 0 654 0
29OCT26 740.00 C 0.00 0.00 0.00 0.01 0.00 44 0 381 0
29OCT26 750.00 C 0.00 0.00 0.00 0.01 0.00 45 0 409 0
29OCT26 760.00 C 0.00 0.00 0.00 0.01 0.00 46 0 335 0
29OCT26 770.00 C 0.00 0.00 0.00 0.01 0.00 47 0 62 0
29OCT26 780.00 C 0.00 0.00 0.00 0.01 0.00 48 0 96 0
29OCT26 790.00 C 0.00 0.00 0.00 0.01 0.00 49 0 106 0
29OCT26 800.00 C 0.00 0.00 0.00 0.01 0.00 50 0 586 0
27NOV26 215.00 C 0.00 0.00 0.00 226.72 +7.98 88 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 221.74 +7.96 85 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 217.67 +8.84 90 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 211.85 +8.04 81 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 206.83 +7.92 78 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 201.87 +7.91 76 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 196.92 +7.92 74 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 191.96 +7.91 72 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 187.00 +7.91 70 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 182.05 +7.92 68 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 177.09 +7.98 65 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 172.13 +7.91 63 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 167.17 +7.91 62 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 162.22 +7.90 60 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 157.34 +7.96 58 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 152.33 +7.88 56 0 30 0
27NOV26 295.00 C 0.00 0.00 0.00 147.40 +7.86 54 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 142.47 +7.85 53 0 90 0
27NOV26 310.00 C 0.00 0.00 0.00 132.71 +7.87 50 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 122.89 +8.20 47 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 114.05 +9.05 47 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 103.61 +8.18 42 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 94.78 +8.75 42 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 85.23 +10.02 39 0 276 0
27NOV26 370.00 C 0.00 0.00 0.00 73.77 +7.28 31 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 65.14 +6.95 31 0 120 0
27NOV26 390.00 C 0.00 0.00 0.00 56.96 +6.57 31 0 50 0
27NOV26 400.00 C 0.00 0.00 0.00 49.28 +6.14 30 0 16 0
27NOV26 410.00 C 0.00 0.00 0.00 42.17 +5.65 30 0 374 0
27NOV26 420.00 C 36.44 38.00 35.31 35.96 +4.81 31 190 202 +46
27NOV26 430.00 C 27.89 34.11 27.89 29.94 +4.17 30 184 1,103 +147
27NOV26 440.00 C 23.68 28.82 23.68 25.04 +3.70 31 314 1,695 +51
27NOV26 450.00 C 18.94 24.00 18.94 20.72 +3.07 31 408 6,650 +17
27NOV26 460.00 C 15.77 20.16 15.77 17.11 +2.70 31 307 1,812 +122
27NOV26 470.00 C 13.61 16.00 13.61 14.08 +2.39 31 197 1,432 -92
27NOV26 480.00 C 10.94 13.00 10.94 11.36 +1.91 32 82 3,284 -7
27NOV26 490.00 C 8.70 11.00 8.70 9.32 +1.72 32 161 4,571 +11
27NOV26 500.00 C 7.77 9.00 7.75 7.52 +1.42 32 427 6,080 -28
27NOV26 510.00 C 6.39 7.60 6.38 6.05 +1.17 33 493 883 -137
27NOV26 520.00 C 5.00 6.25 5.00 4.86 +0.97 33 50 3,451 -30
27NOV26 530.00 C 4.10 5.15 4.10 3.90 +0.80 33 398 4,227 -163
27NOV26 540.00 C 4.06 4.06 3.85 3.12 +0.65 33 83 6,438 -30
27NOV26 550.00 C 2.90 3.73 2.90 2.50 +0.53 34 33 6,189 -6
27NOV26 560.00 C 2.60 2.85 2.60 2.00 +0.43 34 121 1,474 0
27NOV26 570.00 C 2.45 2.50 2.45 1.60 +0.35 34 11 2,400 +11
27NOV26 580.00 C 2.25 2.25 2.20 1.28 +0.28 34 2 1,158 0
27NOV26 590.00 C 0.00 0.00 0.00 1.03 +0.23 35 0 1,255 0
27NOV26 600.00 C 1.45 1.55 1.45 0.83 +0.19 35 34 587 +10
27NOV26 610.00 C 0.00 0.00 0.00 0.67 +0.16 35 0 286 0
27NOV26 620.00 C 1.14 1.23 1.12 0.54 +0.13 36 225 969 +222
27NOV26 630.00 C 0.00 0.00 0.00 0.43 +0.10 36 0 726 0
27NOV26 640.00 C 0.93 1.06 0.93 0.35 +0.08 36 209 406 +195
27NOV26 650.00 C 0.00 0.00 0.00 0.29 +0.07 37 0 383 0
27NOV26 660.00 C 0.00 0.00 0.00 0.23 +0.05 37 0 304 0
27NOV26 670.00 C 0.00 0.00 0.00 0.19 +0.05 37 0 2,363 0
27NOV26 680.00 C 0.59 0.59 0.59 0.16 +0.04 37 41 558 0
27NOV26 690.00 C 0.00 0.00 0.00 0.13 +0.04 38 0 852 0
27NOV26 700.00 C 0.48 0.48 0.48 0.11 +0.03 38 5 899 0
27NOV26 710.00 C 0.00 0.00 0.00 0.09 +0.03 38 0 485 0
27NOV26 720.00 C 0.00 0.00 0.00 0.08 +0.03 39 0 208 0
27NOV26 730.00 C 0.00 0.00 0.00 0.06 +0.02 39 0 461 0
27NOV26 740.00 C 0.00 0.00 0.00 0.05 +0.02 39 0 286 0
27NOV26 750.00 C 0.00 0.00 0.00 0.04 +0.02 39 0 200 0
27NOV26 760.00 C 0.00 0.00 0.00 0.03 +0.02 39 0 227 0
27NOV26 770.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 325 0
27NOV26 780.00 C 0.00 0.00 0.00 0.01 0.00 37 0 251 0
27NOV26 790.00 C 0.00 0.00 0.00 0.01 0.00 38 0 667 0
30DEC26 215.00 C 0.00 0.00 0.00 228.63 +8.84 82 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 223.69 +8.84 80 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 218.74 +8.84 78 0 60 0
30DEC26 230.00 C 0.00 0.00 0.00 213.81 +8.84 76 0 8,457 0
30DEC26 235.00 C 0.00 0.00 0.00 208.86 +8.84 74 0 90 0
30DEC26 240.00 C 0.00 0.00 0.00 203.92 +8.84 71 0 60 0
30DEC26 245.00 C 0.00 0.00 0.00 198.97 +8.84 69 0 90 0
30DEC26 250.00 C 0.00 0.00 0.00 194.03 +8.84 67 0 97 0
30DEC26 255.00 C 0.00 0.00 0.00 189.08 +8.83 65 0 133 0
30DEC26 260.00 C 0.00 0.00 0.00 184.15 +8.82 64 0 90 0
30DEC26 265.00 C 0.00 0.00 0.00 179.21 +8.80 62 0 160 0
30DEC26 270.00 C 0.00 0.00 0.00 174.29 +8.79 60 0 164 0
30DEC26 275.00 C 0.00 0.00 0.00 169.38 +8.77 58 0 91 0
30DEC26 280.00 C 0.00 0.00 0.00 164.48 +8.76 57 0 163 0
30DEC26 285.00 C 0.00 0.00 0.00 159.59 +8.74 55 0 152 0
30DEC26 290.00 C 0.00 0.00 0.00 154.70 +8.72 54 0 160 0
30DEC26 295.00 C 0.00 0.00 0.00 149.83 +8.71 52 0 142 0
30DEC26 300.00 C 0.00 0.00 0.00 144.95 +8.70 51 0 720 0
30DEC26 310.00 C 0.00 0.00 0.00 135.26 +9.06 48 0 216 0
30DEC26 320.00 C 0.00 0.00 0.00 125.60 +8.98 45 0 120 0
30DEC26 330.00 C 0.00 0.00 0.00 116.03 +8.87 43 0 63 0
30DEC26 340.00 C 0.00 0.00 0.00 106.44 +8.59 40 0 332 0
30DEC26 350.00 C 95.08 99.27 95.08 96.70 +7.92 37 92 787 +92
30DEC26 360.00 C 0.00 0.00 0.00 87.88 +8.00 36 0 471 0
30DEC26 370.00 C 0.00 0.00 0.00 76.77 +7.49 30 0 648 0
30DEC26 380.00 C 65.04 65.04 65.04 68.60 +7.13 30 30 741 +30
30DEC26 390.00 C 0.00 0.00 0.00 60.85 +6.69 30 0 340 0
30DEC26 400.00 C 48.50 53.00 48.50 53.58 +6.17 30 2 4,506 -1
30DEC26 410.00 C 48.42 50.50 48.00 45.41 +3.39 28 94 1,022 +91
30DEC26 420.00 C 40.82 42.00 40.54 40.76 +4.47 30 72 1,254 -5
30DEC26 430.00 C 36.00 39.01 36.00 35.09 +3.79 30 81 7,605 +13
30DEC26 440.00 C 29.00 33.89 29.00 30.30 +3.75 30 199 3,028 +128
30DEC26 450.00 C 25.00 28.52 25.00 25.72 +3.08 30 513 12,955 -74
30DEC26 460.00 C 20.66 25.00 20.66 22.04 +2.73 31 300 8,434 -13
30DEC26 470.00 C 20.05 21.09 18.68 18.77 +2.43 31 220 4,646 -24
30DEC26 480.00 C 16.00 18.00 15.73 15.73 +1.99 31 170 18,373 +70
30DEC26 490.00 C 15.00 15.13 15.00 13.56 +2.06 31 2 5,770 0
30DEC26 500.00 C 11.85 13.50 11.50 11.48 +1.88 32 629 22,293 +278
30DEC26 510.00 C 8.20 11.25 8.20 9.66 +1.67 32 323 25,900 +12
30DEC26 520.00 C 7.50 9.55 7.50 8.12 +1.48 32 123 8,063 -21
30DEC26 530.00 C 7.99 8.04 7.30 6.81 +1.30 32 212 4,301 -40
30DEC26 540.00 C 6.40 6.93 6.30 5.72 +1.16 33 964 20,013 +384
30DEC26 550.00 C 5.50 6.19 5.50 4.79 +1.02 33 387 32,071 +112
30DEC26 560.00 C 5.00 5.11 5.00 4.02 +0.91 33 127 7,340 +80
30DEC26 570.00 C 4.39 4.54 4.28 3.37 +0.80 33 41 8,262 +22
30DEC26 580.00 C 3.85 4.00 3.72 2.83 +0.71 33 94 10,420 +52
30DEC26 590.00 C 3.40 3.50 3.30 2.38 +0.63 34 150 4,983 +130
30DEC26 600.00 C 2.80 3.30 2.80 2.00 +0.55 34 34 16,757 +10
30DEC26 610.00 C 2.80 2.80 2.80 1.69 +0.50 34 272 12,313 +272
30DEC26 620.00 C 2.40 2.40 2.32 1.42 +0.43 34 181 8,379 +181
30DEC26 630.00 C 0.00 0.00 0.00 1.20 +0.38 35 0 2,861 0
30DEC26 640.00 C 0.00 0.00 0.00 1.02 +0.36 35 0 3,838 0
30DEC26 650.00 C 1.66 1.74 1.66 0.86 +0.32 35 11 13,291 -3
30DEC26 660.00 C 0.00 0.00 0.00 0.73 +0.27 35 0 2,514 0
30DEC26 670.00 C 0.00 0.00 0.00 0.62 +0.25 36 0 1,095 0
30DEC26 680.00 C 1.28 1.28 1.28 0.53 +0.22 36 10 1,830 0
30DEC26 690.00 C 0.00 0.00 0.00 0.46 +0.20 36 0 899 0
30DEC26 700.00 C 1.09 1.20 1.03 0.39 +0.17 36 425 15,751 0
30DEC26 710.00 C 0.00 0.00 0.00 0.34 +0.16 37 0 795 0
30DEC26 720.00 C 0.00 0.00 0.00 0.29 +0.14 37 0 1,497 0
30DEC26 730.00 C 0.85 0.86 0.85 0.24 +0.11 37 63 685 +3
30DEC26 740.00 C 0.00 0.00 0.00 0.22 +0.11 37 0 2,357 0
30DEC26 750.00 C 0.65 0.74 0.65 0.19 +0.09 38 351 14,553 +100
30DEC26 760.00 C 0.00 0.00 0.00 0.16 +0.08 38 0 2,760 0
30DEC26 770.00 C 0.56 0.60 0.55 0.14 +0.07 38 505 4,250 +291
30DEC26 780.00 C 0.60 0.60 0.60 0.13 +0.07 38 30 1,875 0
30DEC26 790.00 C 0.55 0.55 0.55 0.11 +0.06 39 30 1,009 -30
30DEC26 800.00 C 0.43 0.43 0.43 0.10 +0.06 39 5 1,470 +5
30DEC26 810.00 C 0.00 0.00 0.00 0.09 +0.06 39 0 1,063 0
30DEC26 820.00 C 0.00 0.00 0.00 0.08 +0.06 40 0 875 0
30DEC26 830.00 C 0.00 0.00 0.00 0.07 +0.06 40 0 1,222 0
30DEC26 840.00 C 0.00 0.00 0.00 0.06 +0.05 40 0 441 0
30DEC26 850.00 C 0.00 0.00 0.00 0.05 +0.04 40 0 838 0
30DEC26 860.00 C 0.00 0.00 0.00 0.04 +0.03 40 0 321 0
30DEC26 870.00 C 0.00 0.00 0.00 0.03 +0.02 39 0 91 0
30DEC26 880.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 157 0
30DEC26 890.00 C 0.00 0.00 0.00 0.01 0.00 37 0 268 0
30DEC26 900.00 C 0.00 0.00 0.00 0.01 0.00 38 0 448 0
30DEC26 910.00 C 0.00 0.00 0.00 0.01 0.00 38 0 969 0
30DEC26 920.00 C 0.00 0.00 0.00 0.01 0.00 39 0 243 0
30DEC26 930.00 C 0.00 0.00 0.00 0.01 0.00 40 0 78 0
30DEC26 940.00 C 0.00 0.00 0.00 0.01 0.00 40 0 124 0
30DEC26 950.00 C 0.00 0.00 0.00 0.01 0.00 41 0 241 0
30DEC26 960.00 C 0.00 0.00 0.00 0.01 0.00 41 0 106 0
30DEC26 970.00 C 0.00 0.00 0.00 0.01 0.00 42 0 358 0
30DEC26 980.00 C 0.00 0.00 0.00 0.01 0.00 42 0 111 0
30DEC26 990.00 C 0.00 0.00 0.00 0.01 0.00 43 0 438 0
30DEC26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 43 0 4,061 0
30MAR27 215.00 C 0.00 0.00 0.00 230.15 +8.09 61 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 225.26 +8.08 59 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 220.38 +8.06 58 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 216.31 +8.80 59 0 34,502 0
30MAR27 235.00 C 0.00 0.00 0.00 210.65 +8.03 55 0 40 0
30MAR27 240.00 C 0.00 0.00 0.00 205.82 +8.03 53 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 200.98 +8.02 52 0 53 0
30MAR27 250.00 C 0.00 0.00 0.00 196.15 +8.01 51 0 172 0
30MAR27 255.00 C 0.00 0.00 0.00 191.34 +8.00 50 0 82 0
30MAR27 260.00 C 0.00 0.00 0.00 186.52 +8.00 49 0 283 0
30MAR27 265.00 C 0.00 0.00 0.00 181.72 +7.98 48 0 92 0
30MAR27 270.00 C 0.00 0.00 0.00 176.85 +7.89 46 0 102 0
30MAR27 275.00 C 0.00 0.00 0.00 172.14 +7.96 46 0 60 0
30MAR27 280.00 C 0.00 0.00 0.00 168.18 +8.73 47 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 163.41 +8.84 46 0 90 0
30MAR27 290.00 C 0.00 0.00 0.00 158.65 +8.69 44 0 70 0
30MAR27 295.00 C 0.00 0.00 0.00 153.90 +8.64 43 0 2 0
30MAR27 300.00 C 0.00 0.00 0.00 149.04 +8.59 42 0 288 0
30MAR27 310.00 C 0.00 0.00 0.00 139.00 +7.69 39 0 30 0
30MAR27 320.00 C 0.00 0.00 0.00 130.02 +7.84 38 0 122 0
30MAR27 330.00 C 0.00 0.00 0.00 120.82 +7.67 36 0 7 0
30MAR27 340.00 C 0.00 0.00 0.00 111.87 +7.46 35 0 70 0
30MAR27 350.00 C 102.48 105.00 102.48 103.22 +7.23 34 31 12,487 -30
30MAR27 360.00 C 89.87 99.06 89.87 94.90 +6.98 33 90 869 +30
30MAR27 370.00 C 0.00 0.00 0.00 86.93 +9.03 33 0 148 0
30MAR27 380.00 C 0.00 0.00 0.00 79.35 +8.52 32 0 314 0
30MAR27 390.00 C 0.00 0.00 0.00 70.07 +5.90 30 0 253 0
30MAR27 400.00 C 65.00 65.00 65.00 62.72 +5.22 29 4 21,264 0
30MAR27 410.00 C 0.00 0.00 0.00 57.36 +5.25 30 0 211 0
30MAR27 420.00 C 64.74 64.74 64.74 52.54 +4.56 30 1 18,118 0
30MAR27 430.00 C 46.00 46.00 46.00 47.19 +4.20 30 1 1,870 +1
30MAR27 440.00 C 44.56 44.94 44.56 42.46 +4.16 31 66 3,205 +4
30MAR27 450.00 C 36.20 41.25 36.20 37.86 +3.52 30 223 3,940 -87
30MAR27 460.00 C 34.64 35.60 34.50 34.00 +3.23 31 74 2,778 -2
30MAR27 470.00 C 29.00 31.54 29.00 30.31 +2.86 31 153 6,533 -28
30MAR27 480.00 C 26.00 29.05 26.00 26.99 +2.43 31 87 9,293 0
30MAR27 490.00 C 23.28 25.90 23.28 23.99 +2.05 31 42 5,677 +41
30MAR27 500.00 C 22.00 23.23 22.00 21.30 +1.65 31 98 8,710 +81
30MAR27 510.00 C 19.98 19.98 19.98 18.90 +1.17 31 1 2,830 +1
30MAR27 520.00 C 18.02 18.02 17.91 16.75 +0.86 31 80 4,419 +80
30MAR27 530.00 C 15.90 15.90 15.90 14.83 +0.57 31 1 7,191 +1
30MAR27 540.00 C 12.00 12.00 12.00 13.13 +0.32 31 31 4,889 +31
30MAR27 550.00 C 13.55 13.55 13.20 11.62 +0.11 32 3 4,028 +1
30MAR27 560.00 C 12.05 12.05 12.05 10.28 -0.08 32 2 6,679 0
30MAR27 570.00 C 11.00 11.65 11.00 9.10 -0.24 32 9 1,816 +2
30MAR27 580.00 C 9.78 9.78 9.73 8.05 -0.38 32 3 1,167 +3
30MAR27 590.00 C 0.00 0.00 0.00 7.12 -0.49 32 0 2,033 0
30MAR27 600.00 C 0.00 0.00 0.00 6.30 -0.59 32 0 5,029 0
30MAR27 610.00 C 0.00 0.00 0.00 5.58 -0.67 32 0 2,032 0
30MAR27 620.00 C 0.00 0.00 0.00 4.94 -0.69 32 0 2,543 0
30MAR27 630.00 C 0.00 0.00 0.00 4.38 -0.78 33 0 1,641 0
30MAR27 640.00 C 0.00 0.00 0.00 3.89 -0.81 33 0 1,200 0
30MAR27 650.00 C 4.96 4.96 4.96 3.45 -0.72 33 1 2,388 +1
30MAR27 660.00 C 0.00 0.00 0.00 3.06 -0.75 33 0 708 0
30MAR27 670.00 C 0.00 0.00 0.00 2.72 -0.87 33 0 2,452 0
30MAR27 680.00 C 0.00 0.00 0.00 2.42 -0.88 33 0 1,731 0
30MAR27 690.00 C 0.00 0.00 0.00 2.16 -0.87 33 0 1,635 0
30MAR27 700.00 C 3.97 3.97 3.97 1.92 -0.79 34 1 9,252 0
30MAR27 710.00 C 0.00 0.00 0.00 1.72 -0.78 34 0 1,811 0
30MAR27 720.00 C 0.00 0.00 0.00 1.53 -0.78 34 0 371 0
30MAR27 730.00 C 0.00 0.00 0.00 1.37 -0.77 34 0 504 0
30MAR27 740.00 C 0.00 0.00 0.00 1.23 -0.76 34 0 339 0
30MAR27 750.00 C 0.00 0.00 0.00 1.10 -0.75 34 0 406 0
30MAR27 760.00 C 0.00 0.00 0.00 0.99 -0.73 34 0 442 0
30MAR27 770.00 C 0.00 0.00 0.00 0.89 -0.72 35 0 402 0
30MAR27 780.00 C 0.00 0.00 0.00 0.80 -0.70 35 0 422 0
30MAR27 790.00 C 0.00 0.00 0.00 0.72 -0.68 35 0 319 0
30MAR27 800.00 C 1.92 1.92 1.92 0.63 -0.69 35 100 532 +100
30MAR27 810.00 C 0.00 0.00 0.00 0.57 -0.67 35 0 123 0
30MAR27 820.00 C 0.00 0.00 0.00 0.53 -0.63 35 0 172 0
30MAR27 830.00 C 0.00 0.00 0.00 0.47 -0.63 35 0 210 0
30MAR27 840.00 C 1.60 1.80 1.60 0.44 -0.60 36 11 369 0
30MAR27 850.00 C 0.00 0.00 0.00 0.39 -0.59 36 0 1,845 0
29JUN27 215.00 C 0.00 0.00 0.00 231.51 +7.94 55 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 225.89 +7.12 51 0 2 0
29JUN27 225.00 C 0.00 0.00 0.00 221.09 +7.12 50 0 4 0
29JUN27 230.00 C 0.00 0.00 0.00 216.31 +7.12 49 0 30 0
29JUN27 235.00 C 0.00 0.00 0.00 211.51 +7.10 48 0 2 0
29JUN27 240.00 C 0.00 0.00 0.00 208.42 +8.78 52 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 203.65 +8.77 51 0 32 0
29JUN27 250.00 C 0.00 0.00 0.00 198.89 +8.75 50 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 192.46 +7.06 44 0 32 0
29JUN27 260.00 C 0.00 0.00 0.00 189.39 +8.72 47 0 2 0
29JUN27 265.00 C 0.00 0.00 0.00 183.79 +7.84 45 0 30 0
29JUN27 270.00 C 0.00 0.00 0.00 179.10 +7.84 44 0 32 0
29JUN27 275.00 C 0.00 0.00 0.00 175.26 +8.68 44 0 32 0
29JUN27 280.00 C 0.00 0.00 0.00 170.57 +8.64 43 0 2 0
29JUN27 285.00 C 0.00 0.00 0.00 165.92 +8.61 43 0 0 0
29JUN27 290.00 C 163.78 163.78 163.78 161.29 +8.57 42 30 60 +30
29JUN27 295.00 C 0.00 0.00 0.00 156.68 +8.58 41 0 180 0
29JUN27 300.00 C 153.00 153.00 153.00 152.12 +8.65 40 37 679 -37
29JUN27 310.00 C 0.00 0.00 0.00 143.14 +8.73 39 0 160 0
29JUN27 320.00 C 0.00 0.00 0.00 134.33 +8.74 38 0 255 0
29JUN27 330.00 C 0.00 0.00 0.00 125.75 +8.68 37 0 197 0
29JUN27 340.00 C 0.00 0.00 0.00 116.67 +7.87 35 0 10 0
29JUN27 350.00 C 0.00 0.00 0.00 109.33 +8.40 35 0 353 0
29JUN27 360.00 C 0.00 0.00 0.00 100.78 +7.47 34 0 376 0
29JUN27 370.00 C 0.00 0.00 0.00 94.07 +7.88 34 0 182 0
29JUN27 380.00 C 0.00 0.00 0.00 86.92 +9.96 33 0 269 0
29JUN27 390.00 C 0.00 0.00 0.00 78.06 +7.26 31 0 96 0
29JUN27 400.00 C 73.00 73.00 73.00 73.93 +9.10 33 1 594 +1
29JUN27 410.00 C 0.00 0.00 0.00 65.65 +6.27 31 0 57 0
29JUN27 420.00 C 60.20 61.76 60.20 61.92 +6.11 32 40 7,542 0
29JUN27 430.00 C 0.00 0.00 0.00 55.52 +4.68 31 0 260 0
29JUN27 440.00 C 52.31 52.31 52.31 51.06 +4.74 31 10 4,379 +10
29JUN27 450.00 C 47.44 47.70 47.44 46.41 +4.33 31 11 1,654 -1
29JUN27 460.00 C 44.25 44.25 44.20 42.04 +3.50 31 100 4,272 -60
29JUN27 470.00 C 39.00 42.00 39.00 38.20 +3.18 31 2 412 -1
29JUN27 480.00 C 38.61 38.61 38.47 34.44 +2.54 31 100 1,427 -40
29JUN27 490.00 C 0.00 0.00 0.00 31.14 +2.01 31 0 315 0
29JUN27 500.00 C 28.67 31.00 28.67 28.11 +1.75 31 23 10,507 -9
29JUN27 510.00 C 0.00 0.00 0.00 25.11 +1.03 31 2 877 -2
29JUN27 520.00 C 0.00 0.00 0.00 22.71 +0.75 31 0 390 0
29JUN27 530.00 C 24.80 24.80 24.00 20.34 +0.47 30 47 2,106 +4
29JUN27 540.00 C 22.83 22.83 22.25 18.11 -0.02 30 2 452 +1
29JUN27 550.00 C 20.83 20.83 19.50 16.30 -0.28 30 11 1,768 +10
29JUN27 560.00 C 19.17 19.17 19.17 14.51 -0.53 30 30 320 -30
29JUN27 570.00 C 0.00 0.00 0.00 12.85 -0.79 30 0 2,535 0
29JUN27 580.00 C 0.00 0.00 0.00 11.54 -0.99 30 0 478 0
29JUN27 590.00 C 15.10 15.10 14.85 10.22 -1.21 30 47 519 +45
29JUN27 600.00 C 13.38 13.50 13.38 8.99 -1.36 30 15 3,286 +14
29JUN27 610.00 C 12.35 13.35 12.10 8.06 -1.40 30 93 883 0
29JUN27 620.00 C 12.28 12.28 12.08 7.13 -1.58 30 3 516 0
29JUN27 630.00 C 0.00 0.00 0.00 6.20 -1.53 30 0 1,031 0
29JUN27 640.00 C 10.00 10.00 10.00 5.56 -1.46 30 6 640 +5
29JUN27 650.00 C 10.00 10.00 10.00 4.91 -1.50 30 5 284 0
29JUN27 660.00 C 0.00 0.00 0.00 4.27 -1.84 30 0 477 0
29JUN27 670.00 C 0.00 0.00 0.00 3.77 -1.85 30 0 4,001 0
29JUN27 680.00 C 0.00 0.00 0.00 3.35 -1.64 30 0 160 0
29JUN27 690.00 C 0.00 0.00 0.00 2.92 -1.60 30 0 276 0
29JUN27 700.00 C 0.00 0.00 0.00 2.52 -1.67 30 0 711 0
29JUN27 710.00 C 0.00 0.00 0.00 2.25 -1.64 30 0 153 0
29JUN27 720.00 C 0.00 0.00 0.00 1.97 -1.62 30 0 40 0
29JUN27 730.00 C 0.00 0.00 0.00 1.70 -1.60 29 0 10 0
29JUN27 740.00 C 0.00 0.00 0.00 1.48 -1.53 29 0 75 0
29JUN27 750.00 C 5.00 5.10 5.00 1.31 -1.47 29 7 48 +7
29JUN27 760.00 C 5.22 5.22 5.22 1.14 -1.46 29 5 79 +5
29JUN27 770.00 C 0.00 0.00 0.00 0.98 -1.44 29 0 93 0
29JUN27 780.00 C 0.00 0.00 0.00 0.85 -1.40 29 0 904 0
29JUN27 790.00 C 4.20 4.40 4.20 0.75 -1.32 29 46 205 +46
29SEP27 215.00 C 0.00 0.00 0.00 231.51 +7.82 49 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 225.99 +7.07 46 0 1 0
29SEP27 225.00 C 0.00 0.00 0.00 221.22 +7.05 45 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 216.47 +7.04 44 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 212.57 +7.85 45 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 208.42 +8.40 46 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 203.65 +8.30 45 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 198.89 +8.19 44 0 5 0
29SEP27 255.00 C 0.00 0.00 0.00 193.93 +7.86 42 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 189.39 +7.92 42 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 184.72 +7.81 41 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 180.95 +8.56 41 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 175.67 +7.75 40 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 171.20 +7.71 39 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 166.78 +7.73 39 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 162.93 +8.42 39 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 158.43 +8.32 38 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 154.04 +8.30 38 0 31 0
29SEP27 310.00 C 0.00 0.00 0.00 145.34 +8.23 37 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 136.95 +8.03 36 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 128.78 +7.97 35 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 120.93 +7.64 34 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 113.37 +7.58 34 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 106.02 +7.09 33 0 22 0
29SEP27 370.00 C 100.01 102.37 100.01 99.16 +7.00 33 31 65 +18
29SEP27 380.00 C 93.31 93.39 93.31 92.33 +6.48 33 60 71 +60
29SEP27 390.00 C 0.00 0.00 0.00 86.15 +8.62 32 0 22 0
29SEP27 400.00 C 0.00 0.00 0.00 80.08 +8.23 32 0 77 0
29SEP27 410.00 C 0.00 0.00 0.00 74.29 +7.47 32 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 69.01 +5.35 32 0 4 0
29SEP27 430.00 C 0.00 0.00 0.00 63.72 +4.81 32 0 264 0
29SEP27 440.00 C 0.00 0.00 0.00 59.00 +4.45 31 0 420 0
29SEP27 450.00 C 53.30 54.75 53.30 54.51 +4.28 31 101 751 -95
29SEP27 460.00 C 0.00 0.00 0.00 50.16 +3.69 31 0 415 0
29SEP27 470.00 C 48.63 49.99 48.63 46.49 +3.57 31 13 76 +13
29SEP27 480.00 C 0.00 0.00 0.00 42.91 +3.53 31 0 110 0
29SEP27 490.00 C 0.00 0.00 0.00 39.34 +2.96 31 0 73 0
29SEP27 500.00 C 37.88 38.99 37.88 36.40 +2.85 31 20 249 +20
29SEP27 510.00 C 35.49 35.49 35.49 33.54 +2.82 31 40 433 +40
29SEP27 520.00 C 0.00 0.00 0.00 30.68 +2.43 31 0 38 0
29SEP27 530.00 C 30.98 30.98 30.98 28.25 +2.19 31 1 31 0
29SEP27 540.00 C 0.00 0.00 0.00 26.03 +2.16 31 0 1 0
29SEP27 550.00 C 0.00 0.00 0.00 23.81 +2.05 31 0 61 0
29SEP27 560.00 C 0.00 0.00 0.00 21.73 +1.62 31 0 91 0
29SEP27 570.00 C 24.33 24.33 24.33 20.07 +1.60 31 30 34 +30
29SEP27 580.00 C 22.17 22.17 22.17 18.40 +1.57 31 1 390 0
29SEP27 590.00 C 20.97 20.97 20.97 16.73 +1.33 31 1 543 0
29SEP27 600.00 C 19.50 19.58 19.32 15.33 +1.13 31 73 969 +50
29SEP27 610.00 C 17.50 18.49 17.50 14.11 +1.10 31 36 42 +34
29SEP27 620.00 C 17.00 17.00 17.00 12.90 +1.08 31 8 8 +8
29SEP27 630.00 C 16.00 16.00 16.00 11.68 +0.87 31 3 3 +3
29SEP27 640.00 C 14.87 14.87 14.87 10.71 +0.73 31 30 30 +29
29SEP27 650.00 C 14.30 14.35 14.30 9.85 +0.71 31 15 28 +15
29SEP27 660.00 C 0.00 0.00 0.00 9.00 +0.69 31 0 14 0
29SEP27 670.00 C 0.00 0.00 0.00 8.14 +0.60 31 0 2 0
29SEP27 680.00 C 12.02 12.10 12.02 7.42 +0.45 31 5 18 +5
29SEP27 690.00 C 0.00 0.00 0.00 6.84 +0.43 31 0 25 0
29SEP27 700.00 C 0.00 0.00 0.00 6.26 +0.42 31 0 33 0
29SEP27 710.00 C 10.66 10.66 10.45 5.68 +0.40 31 2 9 +2
29SEP27 720.00 C 0.00 0.00 0.00 5.10 +0.25 31 0 17 0
29SEP27 730.00 C 0.00 0.00 0.00 4.71 +0.36 31 0 16 0
29SEP27 740.00 C 0.00 0.00 0.00 4.33 +0.34 31 0 2 0
29SEP27 750.00 C 9.04 9.04 8.30 3.95 +0.21 31 248 252 +248
29SEP27 760.00 C 8.00 8.40 8.00 3.57 +0.20 31 305 374 +304
TOTAL CALL 58,428 1,229,209 +11,542
18SEP26 325.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
18SEP26 330.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
18SEP26 335.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
18SEP26 340.00 P 0.00 0.00 0.00 0.01 0.00 92 0 48 0
18SEP26 345.00 P 0.00 0.00 0.00 0.01 0.00 88 0 390 0
18SEP26 350.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
18SEP26 355.00 P 0.01 0.01 0.01 0.01 0.00 78 60 60 +60
18SEP26 360.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
18SEP26 365.00 P 0.01 0.01 0.01 0.01 0.00 68 201 201 +201
18SEP26 370.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
18SEP26 375.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
18SEP26 380.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
18SEP26 385.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 6 0
18SEP26 390.00 P 0.00 0.00 0.00 0.02 -0.02 48 0 50 0
18SEP26 395.00 P 0.00 0.00 0.00 0.04 -0.04 47 0 143 0
18SEP26 400.00 P 0.13 0.14 0.13 0.07 -0.10 45 59 250 -34
18SEP26 405.00 P 0.24 0.24 0.14 0.14 -0.20 44 106 394 +1
18SEP26 410.00 P 0.50 0.50 0.16 0.26 -0.37 42 108 1,422 -24
18SEP26 415.00 P 0.70 0.70 0.30 0.46 -0.70 41 99 574 +44
18SEP26 420.00 P 1.15 1.15 0.46 0.81 -1.23 39 171 1,368 +52
18SEP26 425.00 P 2.30 2.30 0.78 1.43 -1.92 38 521 997 -39
18SEP26 430.00 P 5.00 5.00 1.35 2.38 -2.89 36 1,687 2,222 -85
18SEP26 435.00 P 5.59 5.59 2.10 3.85 -4.25 35 1,066 6,488 -84
18SEP26 440.00 P 8.00 8.00 3.58 6.00 -5.50 34 835 402 +139
18SEP26 445.00 P 10.00 10.00 6.50 8.96 -6.45 33 25 118 +10
18SEP26 450.00 P 14.50 14.50 9.48 12.97 -6.79 36 87 172 -7
18SEP26 455.00 P 13.60 13.60 13.60 17.70 -7.15 42 1 7 +1
18SEP26 460.00 P 21.00 21.00 18.48 21.63 -8.00 36 61 32 +29
18SEP26 465.00 P 0.00 0.00 0.00 26.44 -8.06 38 0 0 0
18SEP26 470.00 P 30.00 30.29 26.50 31.30 -8.14 39 626 183 +183
18SEP26 475.00 P 0.00 0.00 0.00 36.39 -8.02 47 0 0 0
18SEP26 480.00 P 0.00 0.00 0.00 41.36 -8.04 51 0 0 0
18SEP26 485.00 P 0.00 0.00 0.00 46.35 -8.05 56 0 0 0
18SEP26 490.00 P 0.00 0.00 0.00 51.34 -8.06 60 0 0 0
18SEP26 495.00 P 0.00 0.00 0.00 56.34 -8.06 64 0 0 0
18SEP26 500.00 P 0.00 0.00 0.00 61.34 -8.06 69 0 0 0
18SEP26 505.00 P 0.00 0.00 0.00 66.34 -8.06 73 0 0 0
18SEP26 510.00 P 0.00 0.00 0.00 71.34 -8.06 78 0 0 0
18SEP26 515.00 P 0.00 0.00 0.00 76.34 -8.06 82 0 0 0
18SEP26 520.00 P 0.00 0.00 0.00 81.34 -8.06 86 0 0 0
18SEP26 525.00 P 0.00 0.00 0.00 86.34 -8.06 91 0 0 0
18SEP26 530.00 P 0.00 0.00 0.00 91.34 -8.06 95 0 0 0
18SEP26 535.00 P 0.00 0.00 0.00 96.34 -8.06 99 0 0 0
18SEP26 540.00 P 0.00 0.00 0.00 101.34 -8.06 103 0 0 0
18SEP26 545.00 P 0.00 0.00 0.00 106.34 -8.06 106 0 0 0
25SEP26 330.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
25SEP26 335.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
25SEP26 340.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
25SEP26 345.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
25SEP26 350.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
25SEP26 355.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
25SEP26 360.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
25SEP26 365.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
25SEP26 370.00 P 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
25SEP26 375.00 P 0.00 0.00 0.00 0.02 -0.03 34 0 0 0
25SEP26 380.00 P 0.00 0.00 0.00 0.03 -0.07 33 0 0 0
25SEP26 385.00 P 0.00 0.00 0.00 0.06 -0.12 33 0 0 0
25SEP26 390.00 P 0.00 0.00 0.00 0.12 -0.21 33 0 0 0
25SEP26 395.00 P 0.33 0.35 0.33 0.21 -0.37 32 9 9 +9
25SEP26 400.00 P 0.00 0.00 0.00 0.38 -0.56 32 0 35 0
25SEP26 405.00 P 0.00 0.00 0.00 0.65 -0.78 32 0 78 0
25SEP26 410.00 P 1.28 1.28 0.96 1.06 -1.12 32 38 280 +18
25SEP26 415.00 P 1.82 1.82 1.20 1.62 -1.59 31 170 199 +142
25SEP26 420.00 P 3.60 3.60 1.84 2.44 -2.13 31 112 254 +65
25SEP26 425.00 P 4.45 4.45 2.71 3.47 -2.83 30 37 55 +33
25SEP26 430.00 P 6.00 6.00 3.81 5.00 -3.44 30 274 276 +250
25SEP26 435.00 P 6.85 7.62 5.95 7.10 -3.98 31 65 86 +64
25SEP26 440.00 P 9.50 9.66 7.61 9.35 -4.78 30 60 99 +16
25SEP26 445.00 P 11.74 11.74 11.74 12.26 -5.60 30 8 8 +8
25SEP26 450.00 P 0.00 0.00 0.00 15.61 -5.81 31 0 0 0
25SEP26 455.00 P 0.00 0.00 0.00 19.43 -6.53 31 0 0 0
25SEP26 460.00 P 0.00 0.00 0.00 23.41 -6.54 32 0 0 0
25SEP26 465.00 P 0.00 0.00 0.00 27.50 -7.58 31 0 0 0
25SEP26 470.00 P 0.00 0.00 0.00 32.12 -7.67 32 0 0 0
25SEP26 475.00 P 0.00 0.00 0.00 36.75 -7.85 32 0 0 0
25SEP26 480.00 P 0.00 0.00 0.00 41.51 -7.97 32 0 0 0
25SEP26 485.00 P 0.00 0.00 0.00 46.35 -8.07 33 0 0 0
25SEP26 490.00 P 0.00 0.00 0.00 51.34 -8.06 35 0 0 0
25SEP26 495.00 P 0.00 0.00 0.00 56.34 -8.06 38 0 0 0
25SEP26 500.00 P 0.00 0.00 0.00 61.34 -8.06 40 0 0 0
25SEP26 505.00 P 0.00 0.00 0.00 66.34 -8.06 43 0 0 0
25SEP26 510.00 P 0.00 0.00 0.00 71.34 -8.06 46 0 0 0
25SEP26 515.00 P 0.00 0.00 0.00 76.34 -8.06 48 0 0 0
25SEP26 520.00 P 0.00 0.00 0.00 81.34 -8.06 50 0 0 0
25SEP26 525.00 P 0.00 0.00 0.00 86.34 -8.06 53 0 0 0
25SEP26 530.00 P 0.00 0.00 0.00 91.34 -8.06 55 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 103 0 2,147 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 99 0 363 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 96 0 182 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 93 0 291 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 87 0 4 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 81 0 150 0
29SEP26 270.00 P 0.00 0.00 0.00 0.01 0.00 78 0 410 0
29SEP26 275.00 P 0.00 0.00 0.00 0.01 0.00 75 0 380 0
29SEP26 280.00 P 0.00 0.00 0.00 0.01 0.00 72 0 345 0
29SEP26 285.00 P 0.00 0.00 0.00 0.01 0.00 70 0 369 0
29SEP26 290.00 P 0.01 0.01 0.01 0.01 0.00 67 900 2,840 +724
29SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 64 0 109 0
29SEP26 300.00 P 0.00 0.00 0.00 0.01 0.00 62 0 479 0
29SEP26 310.00 P 0.00 0.00 0.00 0.01 0.00 57 0 698 0
29SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 52 0 391 0
29SEP26 330.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,457 0
29SEP26 340.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,481 0
29SEP26 350.00 P 0.11 0.11 0.11 0.01 -0.01 38 4 2,099 0
29SEP26 360.00 P 0.17 0.17 0.17 0.02 -0.03 36 3 5,193 -3
29SEP26 370.00 P 0.00 0.00 0.00 0.05 -0.08 34 0 6,107 0
29SEP26 380.00 P 0.35 0.36 0.27 0.13 -0.19 33 287 8,452 -98
29SEP26 390.00 P 0.68 0.68 0.34 0.34 -0.41 33 751 13,074 -426
29SEP26 400.00 P 1.10 1.12 0.61 0.83 -0.68 32 533 32,873 -96
29SEP26 410.00 P 2.40 2.60 1.20 1.69 -1.28 31 1,582 19,223 -211
29SEP26 420.00 P 4.54 5.30 2.20 3.35 -2.08 30 750 12,920 -503
29SEP26 430.00 P 8.62 8.62 4.30 6.07 -3.15 29 1,390 23,905 +293
29SEP26 440.00 P 13.75 13.75 8.00 10.42 -4.76 29 1,103 26,399 -399
29SEP26 450.00 P 21.01 21.01 13.18 16.45 -7.34 29 559 20,539 -291
29SEP26 460.00 P 29.51 29.51 20.00 24.47 -6.93 31 284 18,849 -184
29SEP26 470.00 P 32.70 32.76 28.70 32.61 -7.39 30 1,467 8,105 -516
29SEP26 480.00 P 47.29 48.32 37.00 42.05 -7.90 33 190 10,963 -153
29SEP26 490.00 P 51.50 51.50 49.71 52.23 -7.43 40 41 7,761 -35
29SEP26 500.00 P 61.60 61.60 59.49 61.35 -9.05 35 61 6,308 -1
29SEP26 510.00 P 0.00 0.00 0.00 71.34 -8.07 39 5 5,427 -700
29SEP26 520.00 P 85.00 85.00 81.00 81.34 -10.52 44 509 3,223 -500
29SEP26 530.00 P 0.00 0.00 0.00 91.34 -8.06 48 0 1,708 0
29SEP26 540.00 P 100.51 101.05 100.51 101.34 -8.06 52 17 4,166 +17
29SEP26 550.00 P 107.56 111.04 106.70 111.20 -8.20 0 51 3,911 -213
29SEP26 560.00 P 118.23 121.03 118.23 121.20 -8.20 0 57 3,785 +17
29SEP26 570.00 P 137.00 137.00 131.78 131.20 -8.20 0 61 1,301 0
29SEP26 580.00 P 0.00 0.00 0.00 141.20 -8.20 0 0 328 0
29SEP26 590.00 P 0.00 0.00 0.00 151.20 -8.20 0 0 204 0
29SEP26 600.00 P 158.21 161.09 158.18 161.20 -8.20 0 181 11,714 0
29SEP26 610.00 P 0.00 0.00 0.00 171.20 -8.20 0 0 480 0
29SEP26 620.00 P 0.00 0.00 0.00 181.20 -8.20 0 0 178 0
29SEP26 630.00 P 0.00 0.00 0.00 191.20 -8.20 0 0 126 0
29SEP26 640.00 P 0.00 0.00 0.00 201.20 -8.20 0 0 686 0
29SEP26 650.00 P 0.00 0.00 0.00 211.20 -8.20 0 0 2,656 0
29SEP26 660.00 P 0.00 0.00 0.00 221.20 -8.20 0 0 150 0
29SEP26 670.00 P 0.00 0.00 0.00 231.20 -8.20 0 0 1,250 0
29SEP26 680.00 P 0.00 0.00 0.00 241.20 -8.20 0 0 50 0
29SEP26 690.00 P 0.00 0.00 0.00 251.20 -8.20 0 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 261.20 -8.20 0 0 40 0
29SEP26 710.00 P 0.00 0.00 0.00 271.20 -8.20 0 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 281.20 -8.20 0 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 291.20 -8.20 0 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 301.20 -8.20 0 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 311.20 -8.20 0 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 321.20 -8.20 0 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 331.20 -8.20 0 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 341.20 -8.20 0 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 351.20 -8.20 0 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 361.20 -8.20 0 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 371.20 -8.20 0 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 381.20 -8.20 0 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 391.20 -8.20 0 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 401.20 -8.20 0 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 411.20 -8.20 0 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 421.20 -8.20 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 431.20 -8.20 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 441.20 -8.20 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 451.20 -8.20 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 461.20 -8.20 0 0 30 0
29SEP26 910.00 P 0.00 0.00 0.00 471.20 -8.20 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 481.20 -8.20 0 0 30 0
29SEP26 930.00 P 0.00 0.00 0.00 491.20 -8.20 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 501.20 -8.20 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 511.20 -8.20 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 521.50 -7.90 171 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 531.20 -8.20 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 541.50 -7.90 175 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 551.50 -7.90 177 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 561.50 -7.90 179 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 0.01 0.00 62 0 330 0
29OCT26 225.00 P 0.00 0.00 0.00 0.01 0.00 60 0 390 0
29OCT26 230.00 P 0.00 0.00 0.00 0.01 0.00 58 0 570 0
29OCT26 235.00 P 0.00 0.00 0.00 0.01 0.00 56 0 900 0
29OCT26 240.00 P 0.00 0.00 0.00 0.01 0.00 54 0 360 0
29OCT26 245.00 P 0.00 0.00 0.00 0.01 0.00 52 0 120 0
29OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 47 0 150 0
29OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 46 0 308 0
29OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 44 0 250 0
29OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 42 0 7 0
29OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 41 0 250 0
29OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 39 0 46 0
29OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 38 0 155 0
29OCT26 295.00 P 0.00 0.00 0.00 0.01 0.00 36 0 8 0
29OCT26 300.00 P 0.00 0.00 0.00 0.01 0.00 35 0 561 0
29OCT26 310.00 P 0.20 0.20 0.20 0.01 0.00 32 3 94 0
29OCT26 320.00 P 0.00 0.00 0.00 0.03 0.00 32 0 413 0
29OCT26 330.00 P 0.34 0.34 0.30 0.06 -0.01 32 25 1,424 +20
29OCT26 340.00 P 0.48 0.48 0.42 0.13 -0.02 31 120 545 0
29OCT26 350.00 P 0.59 0.59 0.52 0.26 -0.07 31 25 2,376 0
29OCT26 360.00 P 0.70 0.79 0.70 0.51 -0.18 31 51 1,368 0
29OCT26 370.00 P 1.32 1.32 1.10 0.93 -0.36 30 76 1,294 0
29OCT26 380.00 P 2.10 2.10 1.50 1.64 -0.60 30 146 2,969 +96
29OCT26 390.00 P 3.30 3.30 2.20 2.66 -0.91 30 475 5,198 +328
29OCT26 400.00 P 4.91 4.91 3.30 4.08 -1.48 29 269 7,864 -146
29OCT26 410.00 P 7.60 7.60 5.00 6.16 -2.13 29 2,550 8,219 +553
29OCT26 420.00 P 11.00 11.00 7.20 8.93 -2.89 28 463 7,955 -156
29OCT26 430.00 P 15.00 15.00 10.50 12.50 -3.70 28 1,332 7,174 +850
29OCT26 440.00 P 20.98 20.98 14.50 17.22 -4.52 28 630 10,810 +254
29OCT26 450.00 P 28.48 28.48 20.00 23.24 -4.96 29 353 7,363 +252
29OCT26 460.00 P 29.27 29.27 26.62 29.61 -5.60 28 66 6,270 -1
29OCT26 470.00 P 34.00 36.51 34.00 37.38 -6.00 29 32 3,295 -16
29OCT26 480.00 P 42.54 42.54 42.54 45.51 -6.41 30 1 3,981 0
29OCT26 490.00 P 54.42 54.50 53.70 53.71 -7.16 29 338 2,415 +31
29OCT26 500.00 P 63.30 63.40 61.30 63.66 -6.96 33 35 2,949 -28
29OCT26 510.00 P 78.01 78.01 69.29 73.30 -8.21 35 86 3,070 -66
29OCT26 520.00 P 80.00 80.00 80.00 81.82 -10.04 32 2 607 0
29OCT26 530.00 P 0.00 0.00 0.00 91.49 -8.01 32 0 902 0
29OCT26 540.00 P 0.00 0.00 0.00 101.34 -8.07 33 0 441 0
29OCT26 550.00 P 0.00 0.00 0.00 111.21 -8.19 33 0 202 0
29OCT26 560.00 P 118.50 119.81 118.50 121.20 -8.20 0 78 848 -69
29OCT26 570.00 P 0.00 0.00 0.00 131.20 -8.20 0 0 16 0
29OCT26 580.00 P 0.00 0.00 0.00 141.20 -8.20 0 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 151.20 -8.20 0 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 161.20 -8.20 0 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 171.20 -8.20 0 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 181.20 -8.20 0 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 191.20 -8.20 0 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 201.20 -8.20 0 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 211.20 -8.20 0 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 221.20 -8.20 0 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 231.20 -8.20 0 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 241.20 -8.20 0 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 251.20 -8.20 0 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 261.20 -8.20 0 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 271.20 -8.20 0 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 281.20 -8.20 0 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 291.20 -8.20 0 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 301.20 -8.20 0 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 311.20 -8.20 0 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 321.20 -8.20 0 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 331.20 -8.20 0 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 341.20 -8.20 0 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 351.20 -8.20 0 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 361.20 -8.20 0 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
27NOV26 225.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
27NOV26 235.00 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
27NOV26 240.00 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
27NOV26 245.00 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
27NOV26 250.00 P 0.00 0.00 0.00 0.01 0.00 39 0 68 0
27NOV26 255.00 P 0.00 0.00 0.00 0.01 0.00 38 0 91 0
27NOV26 260.00 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
27NOV26 265.00 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
27NOV26 270.00 P 0.26 0.26 0.26 0.01 0.00 34 5 30 0
27NOV26 275.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
27NOV26 285.00 P 0.00 0.00 0.00 0.02 0.00 32 0 260 0
27NOV26 290.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 60 0
27NOV26 295.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 472 0
27NOV26 300.00 P 0.00 0.00 0.00 0.05 -0.03 31 0 424 0
27NOV26 310.00 P 0.00 0.00 0.00 0.11 -0.05 31 0 590 0
27NOV26 320.00 P 0.65 0.70 0.65 0.21 -0.11 31 40 176 +40
27NOV26 330.00 P 0.85 0.88 0.85 0.38 -0.19 31 30 1,624 +30
27NOV26 340.00 P 1.21 1.21 1.19 0.67 -0.31 31 70 509 -30
27NOV26 350.00 P 1.60 1.60 1.56 1.13 -0.47 31 7 1,586 +3
27NOV26 360.00 P 2.64 2.64 2.33 1.82 -0.69 31 3 1,924 -3
27NOV26 370.00 P 2.92 2.92 2.85 2.82 -0.96 31 25 2,543 +18
27NOV26 380.00 P 4.32 4.32 4.17 4.19 -1.15 31 5 1,153 -5
27NOV26 390.00 P 5.58 5.58 5.58 5.89 -1.46 31 3 2,620 0
27NOV26 400.00 P 8.86 8.86 7.00 8.03 -1.87 30 137 7,242 +30
27NOV26 410.00 P 11.80 11.80 9.60 10.76 -2.37 30 76 2,926 -36
27NOV26 420.00 P 17.08 17.08 12.50 14.07 -2.91 30 74 4,145 +24
27NOV26 430.00 P 21.37 21.37 16.30 18.25 -3.36 30 1,618 3,961 +1,088
27NOV26 440.00 P 21.00 22.98 20.78 22.98 -4.43 30 43 5,489 +30
27NOV26 450.00 P 27.05 28.28 26.26 28.89 -4.58 30 130 8,084 +20
27NOV26 460.00 P 36.20 36.20 34.48 35.51 -5.17 31 10 2,657 +2
27NOV26 470.00 P 43.00 43.00 39.85 42.00 -6.37 30 12 3,676 0
27NOV26 480.00 P 52.76 52.76 45.70 50.01 -4.99 31 109 1,470 +42
27NOV26 490.00 P 0.00 0.00 0.00 57.94 -6.64 32 0 841 0
27NOV26 500.00 P 64.30 64.80 64.30 66.30 -6.86 32 2 1,472 0
27NOV26 510.00 P 0.00 0.00 0.00 74.92 -7.18 32 1 1,581 +1
27NOV26 520.00 P 89.01 89.01 88.01 83.87 -10.12 32 20 697 0
27NOV26 530.00 P 0.00 0.00 0.00 91.49 -8.54 27 0 403 0
27NOV26 540.00 P 0.00 0.00 0.00 102.40 -7.12 33 0 100 0
27NOV26 550.00 P 107.34 107.70 107.34 111.96 -7.83 33 61 910 +61
27NOV26 560.00 P 115.89 115.89 115.89 121.60 -7.98 34 1 43 +1
27NOV26 570.00 P 0.00 0.00 0.00 131.40 -8.05 34 0 168 0
27NOV26 580.00 P 0.00 0.00 0.00 141.26 -8.14 34 0 61 0
27NOV26 590.00 P 0.00 0.00 0.00 151.20 -8.20 0 0 75 0
27NOV26 600.00 P 0.00 0.00 0.00 161.20 -8.20 0 0 60 0
27NOV26 610.00 P 0.00 0.00 0.00 171.20 -8.20 0 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 181.20 -8.20 0 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 191.20 -8.20 0 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 201.20 -8.20 0 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 211.20 -8.20 0 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 221.20 -8.20 0 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 231.20 -8.20 0 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 241.20 -8.20 0 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 251.20 -8.20 0 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 261.20 -8.20 0 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 271.20 -8.20 0 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 281.20 -8.20 0 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 291.20 -8.20 0 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 301.20 -8.20 0 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 311.20 -8.20 0 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 321.20 -8.20 0 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 331.20 -8.20 0 0 0 0
27NOV26 780.00 P 0.00 0.00 0.00 341.20 -8.20 0 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 351.20 -8.20 0 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30DEC26 225.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 0.01 0.00 37 0 9,370 0
30DEC26 235.00 P 0.00 0.00 0.00 0.01 0.00 36 0 210 0
30DEC26 240.00 P 0.00 0.00 0.00 0.01 0.00 35 0 199 0
30DEC26 245.00 P 0.00 0.00 0.00 0.01 0.00 34 0 79 0
30DEC26 250.00 P 0.00 0.00 0.00 0.01 0.00 33 0 265 0
30DEC26 255.00 P 0.00 0.00 0.00 0.01 0.00 32 0 229 0
30DEC26 260.00 P 0.00 0.00 0.00 0.01 0.00 30 0 384 0
30DEC26 265.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 93 0
30DEC26 270.00 P 0.00 0.00 0.00 0.03 +0.02 31 0 186 0
30DEC26 275.00 P 0.00 0.00 0.00 0.05 +0.03 31 0 72 0
30DEC26 280.00 P 0.00 0.00 0.00 0.07 +0.03 32 0 14 0
30DEC26 285.00 P 0.00 0.00 0.00 0.09 +0.04 31 0 30 0
30DEC26 290.00 P 0.00 0.00 0.00 0.12 +0.04 31 0 154 0
30DEC26 295.00 P 0.78 0.79 0.76 0.17 +0.06 31 9 107 +9
30DEC26 300.00 P 0.99 0.99 0.99 0.22 +0.05 31 3 378 0
30DEC26 310.00 P 0.00 0.00 0.00 0.39 +0.05 31 0 705 0
30DEC26 320.00 P 0.00 0.00 0.00 0.66 +0.05 31 0 1,147 0
30DEC26 330.00 P 0.00 0.00 0.00 1.06 +0.01 31 0 1,195 0
30DEC26 340.00 P 2.29 2.29 2.03 1.63 -0.07 31 80 951 -20
30DEC26 350.00 P 3.00 3.00 2.65 2.43 -0.22 31 8 9,485 -8
30DEC26 360.00 P 4.20 4.20 3.43 3.48 -0.46 31 49 4,218 -15
30DEC26 370.00 P 4.54 4.54 4.40 4.88 -0.77 31 56 3,382 0
30DEC26 380.00 P 6.59 6.59 5.84 6.43 -1.38 30 138 14,837 -45
30DEC26 390.00 P 9.34 9.34 7.54 8.50 -1.66 30 237 7,475 +101
30DEC26 400.00 P 13.09 13.09 9.75 11.06 -2.04 30 615 32,072 +220
30DEC26 410.00 P 15.48 15.48 12.50 14.12 -2.60 29 711 10,376 +80
30DEC26 420.00 P 19.56 19.56 15.80 17.79 -3.13 29 971 14,632 -344
30DEC26 430.00 P 24.05 24.05 19.90 21.96 -3.75 29 823 24,201 +378
30DEC26 440.00 P 27.50 27.50 24.24 26.88 -4.24 29 648 13,976 +278
30DEC26 450.00 P 31.75 32.45 30.00 32.45 -4.63 29 270 20,876 +56
30DEC26 460.00 P 43.62 43.92 36.60 38.48 -5.67 29 299 10,518 -95
30DEC26 470.00 P 43.00 43.00 43.00 45.39 -5.63 30 20 8,641 0
30DEC26 480.00 P 53.00 53.00 49.76 53.01 -6.34 30 35 8,218 +29
30DEC26 490.00 P 0.00 0.00 0.00 62.05 -5.21 32 0 6,100 0
30DEC26 500.00 P 68.50 68.50 68.50 71.07 -6.71 34 1 21,189 -1
30DEC26 510.00 P 0.00 0.00 0.00 79.43 -3.89 35 0 7,673 0
30DEC26 520.00 P 0.00 0.00 0.00 84.05 -9.94 28 0 5,059 0
30DEC26 530.00 P 100.01 100.01 90.00 93.48 -10.21 29 41 5,689 -41
30DEC26 540.00 P 101.50 104.00 101.50 104.00 -6.61 33 16 2,305 0
30DEC26 550.00 P 109.87 113.30 109.87 113.30 -6.49 33 83 11,510 -23
30DEC26 560.00 P 0.00 0.00 0.00 122.48 -7.60 33 0 4,938 0
30DEC26 570.00 P 129.94 133.00 129.94 135.47 -4.28 42 31 4,423 0
30DEC26 580.00 P 0.00 0.00 0.00 141.69 -7.85 33 0 6,481 0
30DEC26 590.00 P 151.00 151.90 151.00 151.89 -7.54 36 73 3,824 -8
30DEC26 600.00 P 0.00 0.00 0.00 161.30 -8.10 34 0 21,346 0
30DEC26 610.00 P 0.00 0.00 0.00 171.21 -8.19 34 0 5,129 0
30DEC26 620.00 P 0.00 0.00 0.00 181.20 -8.20 0 0 1,908 0
30DEC26 630.00 P 0.00 0.00 0.00 191.20 -8.20 0 0 1,710 0
30DEC26 640.00 P 0.00 0.00 0.00 201.20 -8.20 0 0 1,495 0
30DEC26 650.00 P 0.00 0.00 0.00 211.20 -8.20 0 0 30 0
30DEC26 660.00 P 0.00 0.00 0.00 221.20 -8.20 0 0 160 0
30DEC26 670.00 P 0.00 0.00 0.00 231.20 -8.20 0 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 241.20 -8.20 0 0 118 0
30DEC26 690.00 P 0.00 0.00 0.00 251.20 -8.20 0 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 261.20 -8.20 0 0 170 0
30DEC26 710.00 P 0.00 0.00 0.00 271.20 -8.20 0 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 281.20 -8.20 0 0 60 0
30DEC26 730.00 P 0.00 0.00 0.00 291.20 -8.20 0 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 301.20 -8.20 0 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 311.20 -8.20 0 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 321.20 -8.20 0 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 331.20 -8.20 0 0 180 0
30DEC26 780.00 P 0.00 0.00 0.00 341.20 -8.20 0 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 351.20 -8.20 0 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 361.20 -8.20 0 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 371.20 -8.20 0 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 381.20 -8.20 0 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 391.20 -8.20 0 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 401.20 -8.20 0 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 411.20 -8.20 0 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 421.20 -8.20 0 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 431.20 -8.20 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 441.20 -8.20 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 451.20 -8.20 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 461.20 -8.20 0 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 471.20 -8.20 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 481.20 -8.20 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 491.20 -8.20 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 501.20 -8.20 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 511.20 -8.20 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 521.50 -7.90 76 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 531.20 -8.20 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 541.50 -7.90 77 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 551.50 -7.90 78 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 561.50 -7.90 79 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
30MAR27 225.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 35,243 0
30MAR27 235.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 211 0
30MAR27 240.00 P 0.00 0.00 0.00 0.04 -0.02 29 0 161 0
30MAR27 245.00 P 0.00 0.00 0.00 0.06 -0.03 29 0 120 0
30MAR27 250.00 P 0.00 0.00 0.00 0.08 -0.04 29 0 423 0
30MAR27 255.00 P 0.00 0.00 0.00 0.11 -0.05 29 0 60 0
30MAR27 260.00 P 0.00 0.00 0.00 0.15 -0.06 29 0 88 0
30MAR27 265.00 P 0.00 0.00 0.00 0.20 -0.07 29 0 210 0
30MAR27 270.00 P 0.00 0.00 0.00 0.27 -0.11 29 0 77 0
30MAR27 275.00 P 0.00 0.00 0.00 0.34 -0.12 29 0 92 0
30MAR27 280.00 P 0.00 0.00 0.00 0.45 -0.14 29 0 46 0
30MAR27 285.00 P 0.00 0.00 0.00 0.55 -0.19 29 0 29 0
30MAR27 290.00 P 0.00 0.00 0.00 0.73 -0.18 29 0 88 0
30MAR27 295.00 P 0.00 0.00 0.00 0.89 -0.25 29 0 46 0
30MAR27 300.00 P 2.35 2.35 2.35 1.12 -0.26 29 5 599 -5
30MAR27 310.00 P 0.00 0.00 0.00 1.63 -0.41 29 0 2,193 0
30MAR27 320.00 P 3.44 3.44 3.30 2.37 -0.60 30 54 424 -54
30MAR27 330.00 P 0.00 0.00 0.00 3.34 -0.70 30 0 1,345 0
30MAR27 340.00 P 4.98 4.98 4.98 4.53 -0.98 30 2 3,633 -2
30MAR27 350.00 P 6.36 6.36 6.30 6.01 -1.25 30 46 12,618 +44
30MAR27 360.00 P 7.60 8.02 7.60 7.91 -1.29 30 48 7,710 +45
30MAR27 370.00 P 9.44 9.44 9.44 9.97 -1.37 30 45 4,084 +45
30MAR27 380.00 P 13.12 13.12 11.30 12.29 -1.58 30 35 4,048 +30
30MAR27 390.00 P 15.85 15.85 13.75 14.98 -2.03 29 20 5,240 +12
30MAR27 400.00 P 19.00 19.00 17.34 18.07 -2.53 29 232 22,303 +39
30MAR27 410.00 P 22.87 22.87 20.85 21.71 -2.78 29 168 25,926 0
30MAR27 420.00 P 25.42 25.43 25.31 25.69 -3.31 29 560 14,264 +137
30MAR27 430.00 P 29.92 30.15 29.76 30.28 -3.41 29 354 6,425 -52
30MAR27 440.00 P 34.00 35.39 33.33 35.39 -3.68 29 157 6,280 0
30MAR27 450.00 P 41.20 41.20 40.45 40.85 -4.31 29 9 7,277 +2
30MAR27 460.00 P 44.37 44.37 44.37 46.97 -4.60 29 19 3,741 +10
30MAR27 470.00 P 50.85 50.85 50.40 53.53 -4.87 30 92 6,350 +92
30MAR27 480.00 P 64.00 64.00 64.00 60.84 -7.16 30 1 6,895 0
30MAR27 490.00 P 0.00 0.00 0.00 68.11 -4.72 30 0 7,031 0
30MAR27 500.00 P 0.00 0.00 0.00 73.20 -7.37 28 0 8,678 0
30MAR27 510.00 P 0.00 0.00 0.00 83.30 -5.27 31 0 4,890 0
30MAR27 520.00 P 0.00 0.00 0.00 89.75 -7.02 29 0 3,415 0
30MAR27 530.00 P 0.00 0.00 0.00 97.96 -7.20 29 0 1,920 0
30MAR27 540.00 P 0.00 0.00 0.00 106.36 -7.43 29 0 742 0
30MAR27 550.00 P 0.00 0.00 0.00 114.96 -7.57 29 0 1,201 0
30MAR27 560.00 P 0.00 0.00 0.00 123.69 -7.75 29 0 2,578 0
30MAR27 570.00 P 0.00 0.00 0.00 135.47 -5.00 33 0 618 0
30MAR27 580.00 P 0.00 0.00 0.00 142.21 -8.01 29 0 1,250 0
30MAR27 590.00 P 0.00 0.00 0.00 151.89 -7.74 29 0 369 0
30MAR27 600.00 P 159.88 159.88 159.88 162.51 -8.60 32 10 2,715 0
30MAR27 610.00 P 0.00 0.00 0.00 172.04 -8.62 32 0 714 0
30MAR27 620.00 P 0.00 0.00 0.00 181.72 -8.56 32 0 798 0
30MAR27 630.00 P 0.00 0.00 0.00 191.47 -8.56 32 0 2,218 0
30MAR27 640.00 P 0.00 0.00 0.00 201.31 -8.50 33 0 1,081 0
30MAR27 650.00 P 0.00 0.00 0.00 211.20 -8.43 0 1,001 3,344 -901
30MAR27 660.00 P 0.00 0.00 0.00 221.20 -8.31 0 0 1,080 0
30MAR27 670.00 P 0.00 0.00 0.00 231.20 -8.22 0 0 380 0
30MAR27 680.00 P 0.00 0.00 0.00 241.20 -8.20 0 0 543 0
30MAR27 690.00 P 0.00 0.00 0.00 251.20 -8.20 0 0 120 0
30MAR27 700.00 P 0.00 0.00 0.00 261.20 -8.20 0 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 271.20 -8.20 0 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 281.20 -8.20 0 0 90 0
30MAR27 730.00 P 0.00 0.00 0.00 291.20 -8.20 0 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 301.20 -8.20 0 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 311.20 -8.20 0 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 321.20 -8.20 0 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 331.20 -8.20 0 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 341.20 -8.20 0 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 351.20 -8.20 0 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 361.20 -8.20 0 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 371.20 -8.20 0 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 381.20 -8.20 0 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 391.20 -8.20 0 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 401.20 -8.20 0 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 411.20 -8.20 0 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 0.30 +0.19 34 0 17 0
29JUN27 220.00 P 0.00 0.00 0.00 0.37 +0.22 34 0 111 0
29JUN27 225.00 P 0.00 0.00 0.00 0.46 +0.27 34 0 120 0
29JUN27 230.00 P 1.40 1.40 1.40 0.56 +0.31 34 30 140 +30
29JUN27 235.00 P 0.00 0.00 0.00 0.69 +0.37 34 0 70 0
29JUN27 240.00 P 0.00 0.00 0.00 0.82 +0.41 34 0 40 0
29JUN27 245.00 P 0.00 0.00 0.00 1.00 +0.49 34 0 30 0
29JUN27 250.00 P 0.00 0.00 0.00 1.15 +0.51 34 0 36 0
29JUN27 255.00 P 0.00 0.00 0.00 1.39 +0.59 34 0 51 0
29JUN27 260.00 P 0.00 0.00 0.00 1.63 +0.65 34 0 33 0
29JUN27 265.00 P 0.00 0.00 0.00 1.87 +0.65 34 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 2.18 +0.71 34 0 100 0
29JUN27 275.00 P 0.00 0.00 0.00 2.54 +0.82 34 0 50 0
29JUN27 280.00 P 0.00 0.00 0.00 2.89 +0.81 34 0 5 0
29JUN27 285.00 P 0.00 0.00 0.00 3.26 +0.81 33 0 12 0
29JUN27 290.00 P 0.00 0.00 0.00 3.67 +0.92 33 0 172 0
29JUN27 295.00 P 0.00 0.00 0.00 4.02 +0.77 33 0 360 0
29JUN27 300.00 P 0.00 0.00 0.00 4.50 +0.62 33 0 923 0
29JUN27 310.00 P 5.10 5.10 5.10 5.71 +0.61 32 1 2,942 +1
29JUN27 320.00 P 0.00 0.00 0.00 7.04 +0.45 32 0 3,372 0
29JUN27 330.00 P 0.00 0.00 0.00 8.70 +0.78 32 0 596 0
29JUN27 340.00 P 9.09 9.35 9.09 10.48 +0.18 32 46 2,014 +45
29JUN27 350.00 P 10.90 10.90 10.85 12.64 +0.27 32 3 6,685 -2
29JUN27 360.00 P 13.88 13.88 12.55 14.97 +0.22 31 6 3,556 -4
29JUN27 370.00 P 16.00 16.00 15.25 17.65 -0.12 31 35 2,674 +28
29JUN27 380.00 P 19.00 19.00 18.10 20.59 -0.32 31 34 1,691 -7
29JUN27 390.00 P 21.60 22.11 21.60 23.79 -0.91 31 7 1,883 0
29JUN27 400.00 P 26.60 26.60 24.81 27.41 -1.15 31 4 1,388 0
29JUN27 410.00 P 0.00 0.00 0.00 31.12 -1.89 30 0 3,515 0
29JUN27 420.00 P 33.34 33.56 33.34 35.46 -2.16 30 16 2,723 0
29JUN27 430.00 P 38.00 38.00 37.52 39.81 -2.84 30 17 2,568 -5
29JUN27 440.00 P 46.11 46.11 43.30 44.71 -3.30 30 91 4,399 +77
29JUN27 450.00 P 52.11 52.11 47.00 49.79 -3.92 29 141 2,938 +85
29JUN27 460.00 P 54.87 54.87 53.35 55.34 -4.65 29 41 934 -41
29JUN27 470.00 P 59.96 61.24 59.36 61.36 -5.11 29 120 1,428 -70
29JUN27 480.00 P 66.52 66.52 65.83 68.65 -4.49 30 70 1,569 +70
29JUN27 490.00 P 0.00 0.00 0.00 74.31 -5.84 29 4 809 0
29JUN27 500.00 P 0.00 0.00 0.00 81.50 -6.05 29 0 2,880 0
29JUN27 510.00 P 0.00 0.00 0.00 88.92 -7.33 29 0 517 0
29JUN27 520.00 P 0.00 0.00 0.00 98.06 -4.93 30 0 758 0
29JUN27 530.00 P 0.00 0.00 0.00 104.33 -6.68 29 0 445 0
29JUN27 540.00 P 0.00 0.00 0.00 112.31 -6.85 29 0 1,226 0
29JUN27 550.00 P 121.00 121.00 121.00 118.41 -9.08 27 10 627 +10
29JUN27 560.00 P 0.00 0.00 0.00 128.27 -7.72 29 0 100 0
29JUN27 570.00 P 0.00 0.00 0.00 137.26 -7.29 29 0 58 0
29JUN27 580.00 P 0.00 0.00 0.00 145.83 -7.44 29 0 293 0
29JUN27 590.00 P 0.00 0.00 0.00 154.55 -7.70 29 0 79 0
29JUN27 600.00 P 0.00 0.00 0.00 164.08 -7.61 29 0 5,199 0
29JUN27 610.00 P 0.00 0.00 0.00 172.98 -7.84 29 0 318 0
29JUN27 620.00 P 0.00 0.00 0.00 182.06 -8.22 28 0 408 0
29JUN27 630.00 P 0.00 0.00 0.00 191.47 -8.56 28 0 434 0
29JUN27 640.00 P 0.00 0.00 0.00 201.73 -8.08 30 0 553 0
29JUN27 650.00 P 0.00 0.00 0.00 211.43 -9.02 30 101 851 0
29JUN27 660.00 P 0.00 0.00 0.00 221.22 -8.91 30 0 60 0
29JUN27 670.00 P 0.00 0.00 0.00 231.20 -8.64 0 0 232 0
29JUN27 680.00 P 0.00 0.00 0.00 241.20 -8.44 0 0 270 0
29JUN27 690.00 P 0.00 0.00 0.00 251.20 -8.27 0 0 30 0
29JUN27 700.00 P 0.00 0.00 0.00 261.20 -8.20 0 0 33 0
29JUN27 710.00 P 0.00 0.00 0.00 271.20 -8.20 0 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 281.20 -8.20 0 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 291.20 -8.20 0 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 301.20 -8.20 0 0 0 0
29JUN27 750.00 P 0.00 0.00 0.00 311.20 -8.20 0 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 321.20 -8.20 0 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 331.20 -8.20 0 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 341.20 -8.20 0 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 351.20 -8.20 0 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 0.48 +0.08 32 0 34 0
29SEP27 220.00 P 0.00 0.00 0.00 0.56 +0.06 32 0 61 0
29SEP27 225.00 P 0.00 0.00 0.00 0.67 +0.07 32 0 20 0
29SEP27 230.00 P 0.00 0.00 0.00 0.83 +0.07 32 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 1.02 +0.10 32 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 1.19 +0.10 32 0 1 0
29SEP27 245.00 P 0.00 0.00 0.00 1.39 +0.06 32 0 5 0
29SEP27 250.00 P 0.00 0.00 0.00 1.69 +0.10 32 0 1 0
29SEP27 255.00 P 0.00 0.00 0.00 1.94 +0.10 32 0 1 0
29SEP27 260.00 P 0.00 0.00 0.00 2.28 +0.09 32 0 31 0
29SEP27 265.00 P 0.00 0.00 0.00 2.65 +0.08 32 0 32 0
29SEP27 270.00 P 0.00 0.00 0.00 3.02 +0.07 32 0 30 0
29SEP27 275.00 P 0.00 0.00 0.00 3.42 +0.01 32 0 30 0
29SEP27 280.00 P 0.00 0.00 0.00 3.95 0.00 32 0 43 0
29SEP27 285.00 P 4.98 4.98 4.98 4.48 -0.01 32 7 8 -2
29SEP27 290.00 P 0.00 0.00 0.00 5.02 -0.02 32 0 28 0
29SEP27 295.00 P 0.00 0.00 0.00 5.64 -0.14 32 0 46 0
29SEP27 300.00 P 0.00 0.00 0.00 6.37 -0.16 32 0 240 0
29SEP27 310.00 P 0.00 0.00 0.00 7.74 -0.20 31 0 47 0
29SEP27 320.00 P 8.60 8.60 8.60 9.69 +0.16 32 1 43 0
29SEP27 330.00 P 10.85 10.85 10.85 11.67 -0.53 32 12 75 +10
29SEP27 340.00 P 0.00 0.00 0.00 13.20 -0.78 31 0 24 0
29SEP27 350.00 P 14.54 14.80 14.54 15.63 -0.87 31 92 375 +41
29SEP27 360.00 P 17.69 17.69 17.30 18.29 -1.30 31 46 111 +46
29SEP27 370.00 P 0.00 0.00 0.00 21.37 -1.40 30 0 1,050 0
29SEP27 380.00 P 23.30 23.30 22.29 24.49 -1.90 30 17 306 -8
29SEP27 390.00 P 26.48 26.48 26.40 28.22 -2.06 30 31 185 +29
29SEP27 400.00 P 32.50 32.50 30.00 32.02 -2.31 30 59 307 +50
29SEP27 410.00 P 37.65 37.65 33.85 36.14 -2.83 30 13 111 +2
29SEP27 420.00 P 38.50 38.50 37.50 40.67 -2.98 30 8 199 +2
29SEP27 430.00 P 43.00 43.00 43.00 45.25 -3.50 30 1 417 0
29SEP27 440.00 P 49.60 49.60 47.03 50.36 -3.81 30 4 335 +2
29SEP27 450.00 P 58.50 58.50 54.60 55.66 -4.01 29 140 617 +40
29SEP27 460.00 P 60.67 60.67 60.67 61.15 -4.55 29 40 199 +40
29SEP27 470.00 P 0.00 0.00 0.00 67.24 -4.66 29 0 162 0
29SEP27 480.00 P 72.99 72.99 72.99 73.42 -4.78 29 5 50 +5
29SEP27 490.00 P 0.00 0.00 0.00 80.75 -4.29 30 0 6 0
29SEP27 500.00 P 86.50 86.50 86.50 86.46 -5.45 29 10 66 +10
29SEP27 510.00 P 0.00 0.00 0.00 93.89 -5.92 29 0 0 0
29SEP27 520.00 P 0.00 0.00 0.00 101.33 -6.17 29 0 98 0
29SEP27 530.00 P 0.00 0.00 0.00 108.94 -6.32 29 0 14 0
29SEP27 540.00 P 0.00 0.00 0.00 116.76 -6.45 29 0 60 0
29SEP27 550.00 P 0.00 0.00 0.00 124.67 -6.64 29 0 183 0
29SEP27 560.00 P 130.39 130.39 130.39 132.77 -6.79 29 50 96 +50
29SEP27 570.00 P 0.00 0.00 0.00 140.99 -6.93 29 0 0 0
29SEP27 580.00 P 0.00 0.00 0.00 149.33 -7.08 29 0 1 0
29SEP27 590.00 P 0.00 0.00 0.00 157.80 -7.29 29 0 2 0
29SEP27 600.00 P 0.00 0.00 0.00 166.37 -7.35 29 0 36 0
29SEP27 610.00 P 0.00 0.00 0.00 175.07 -7.46 29 0 4 0
29SEP27 620.00 P 0.00 0.00 0.00 190.17 -7.11 35 0 158 0
29SEP27 630.00 P 191.40 192.97 191.40 193.11 -7.78 29 150 226 +150
29SEP27 640.00 P 0.00 0.00 0.00 201.74 -8.07 27 0 1 0
29SEP27 650.00 P 0.00 0.00 0.00 213.22 -7.74 31 900 900 +900
29SEP27 660.00 P 0.00 0.00 0.00 222.59 -7.85 31 0 60 0
29SEP27 670.00 P 0.00 0.00 0.00 232.09 -7.91 31 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 241.69 -8.05 31 0 11 0
29SEP27 690.00 P 0.00 0.00 0.00 251.46 -8.07 31 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 261.25 -8.15 31 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 271.20 -8.20 0 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 281.20 -8.20 0 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 291.20 -8.20 0 0 0 0
29SEP27 740.00 P 0.00 0.00 0.00 301.20 -8.20 0 0 0 0
29SEP27 750.00 P 0.00 0.00 0.00 311.20 -8.20 0 0 0 0
29SEP27 760.00 P 0.00 0.00 0.00 321.20 -8.20 0 0 0 0
TOTAL PUT 37,348 1,054,855 +2,569
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$ 129.600
29SEP26 62.50 C 0.00 0.00 0.00 68.43 +4.45 248 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 65.88 +4.40 234 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 63.42 +4.44 225 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 60.94 +4.45 215 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 58.39 +4.40 202 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 55.99 +4.50 196 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 53.41 +4.41 183 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 50.95 +4.45 175 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 48.44 +4.44 166 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 45.97 +4.46 158 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 43.47 +4.46 149 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 40.90 +4.39 138 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 38.32 +4.31 127 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 35.75 +4.23 117 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 33.18 +4.16 108 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 30.61 +4.09 98 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 28.04 +4.01 89 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 25.46 +3.93 79 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 22.89 +3.85 70 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 20.32 +3.77 62 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 17.76 +3.68 54 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 14.76 +3.10 27 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 12.32 +2.99 27 0 15 0
29SEP26 120.00 C 0.00 0.00 0.00 9.95 +2.79 27 0 3 0
29SEP26 122.50 C 0.00 0.00 0.00 7.73 +2.49 27 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 5.73 +2.21 27 0 175 0
29SEP26 127.50 C 0.00 0.00 0.00 4.02 +1.73 27 0 65 0
29SEP26 130.00 C 2.26 3.68 2.26 2.63 +1.23 27 39 261 +17
29SEP26 132.50 C 1.80 2.19 1.78 1.65 +0.85 27 151 114 +16
29SEP26 135.00 C 1.20 1.38 1.05 0.97 +0.54 27 81 189 -44
29SEP26 137.50 C 0.48 0.79 0.48 0.52 +0.31 27 30 229 +10
29SEP26 140.00 C 0.39 0.39 0.39 0.26 +0.15 27 15 125 -15
29SEP26 142.50 C 0.00 0.00 0.00 0.12 +0.07 27 0 54 0
29SEP26 145.00 C 0.12 0.12 0.12 0.06 +0.04 28 3 98 -3
29SEP26 147.50 C 0.00 0.00 0.00 0.03 +0.02 28 0 168 0
29SEP26 150.00 C 0.04 0.04 0.04 0.01 0.00 28 6 46 -2
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 33 0 1,069 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 38 0 18 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 48 0 50 0
29OCT26 102.50 C 0.00 0.00 0.00 28.33 +3.83 51 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 25.80 +3.71 46 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 23.29 +3.72 42 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 20.83 +3.57 38 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 17.89 +2.85 28 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 15.64 +2.70 28 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 13.50 +2.52 28 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 11.49 +2.31 28 0 15 0
29OCT26 122.50 C 0.00 0.00 0.00 9.64 +2.31 28 0 85 0
29OCT26 125.00 C 8.47 8.47 8.47 8.20 +2.27 30 15 60 0
29OCT26 127.50 C 6.25 6.25 6.25 6.52 +1.79 28 1 80 0
29OCT26 130.00 C 0.00 0.00 0.00 5.12 +1.41 28 0 159 0
29OCT26 132.50 C 4.43 4.43 4.28 3.98 +1.12 28 30 67 +15
29OCT26 135.00 C 3.28 3.35 3.28 3.19 +1.02 28 31 162 +16
29OCT26 137.50 C 2.43 2.59 2.43 2.35 +0.73 28 45 53 -7
29OCT26 140.00 C 1.86 1.86 1.86 1.73 +0.54 28 4 89 0
29OCT26 142.50 C 1.37 1.37 1.37 1.27 +0.41 28 3 36 +3
29OCT26 145.00 C 1.03 1.03 1.03 0.92 +0.31 28 1 117 +1
29OCT26 147.50 C 0.70 0.70 0.70 0.66 +0.23 28 1 391 -1
29OCT26 150.00 C 0.00 0.00 0.00 0.46 +0.17 28 0 875 0
29OCT26 152.50 C 0.42 0.42 0.42 0.33 +0.12 28 30 30 -17
29OCT26 155.00 C 0.00 0.00 0.00 0.23 +0.09 28 0 399 0
29OCT26 157.50 C 0.00 0.00 0.00 0.15 +0.05 28 0 146 0
29OCT26 160.00 C 0.00 0.00 0.00 0.10 +0.04 28 0 493 0
29OCT26 162.50 C 0.00 0.00 0.00 0.07 +0.03 29 0 124 0
29OCT26 165.00 C 0.00 0.00 0.00 0.05 +0.02 29 0 1 0
29OCT26 167.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 1,176 0
29OCT26 170.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 4 0
27NOV26 105.00 C 0.00 0.00 0.00 26.38 +3.68 40 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 24.02 +3.62 37 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 21.73 +3.47 36 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 18.95 +2.72 30 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 16.91 +2.60 30 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 14.97 +2.45 30 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 13.16 +2.30 30 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 11.47 +2.19 30 0 15 0
27NOV26 125.00 C 10.02 10.02 10.02 10.21 +2.25 31 15 45 +15
27NOV26 127.50 C 8.55 8.55 8.55 8.58 +2.04 30 15 37 +7
27NOV26 130.00 C 0.00 0.00 0.00 7.26 +1.77 30 0 41 0
27NOV26 132.50 C 5.97 5.97 5.97 6.24 +1.67 31 15 20 +15
27NOV26 135.00 C 0.00 0.00 0.00 5.11 +1.34 30 0 49 0
27NOV26 137.50 C 0.00 0.00 0.00 4.19 +1.11 30 0 43 0
27NOV26 140.00 C 0.00 0.00 0.00 3.49 +0.99 30 0 25 0
27NOV26 142.50 C 0.00 0.00 0.00 2.83 +0.81 30 0 15 0
27NOV26 145.00 C 0.00 0.00 0.00 2.27 +0.61 30 0 31 0
27NOV26 147.50 C 1.87 1.90 1.77 1.84 +0.52 30 538 478 +418
27NOV26 150.00 C 0.00 0.00 0.00 1.51 +0.47 30 0 60 0
27NOV26 152.50 C 0.00 0.00 0.00 1.23 +0.42 30 0 72 0
27NOV26 155.00 C 0.96 0.96 0.96 0.95 +0.32 30 2 77 +2
27NOV26 157.50 C 0.00 0.00 0.00 0.74 +0.25 30 0 53 0
27NOV26 160.00 C 0.00 0.00 0.00 0.58 +0.21 30 0 15 0
27NOV26 162.50 C 0.00 0.00 0.00 0.45 +0.16 30 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.36 +0.14 30 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.27 +0.10 30 0 1 0
27NOV26 170.00 C 0.00 0.00 0.00 0.21 +0.08 30 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 64.11 +4.55 85 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 61.64 +4.55 81 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 59.18 +4.56 77 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 56.71 +4.55 74 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 54.26 +5.10 70 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 51.79 +4.84 67 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 48.96 +4.13 59 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 46.73 +4.33 59 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 44.09 +4.11 54 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 41.65 +4.08 51 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 39.18 +3.99 48 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 36.70 +3.89 45 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 34.25 +3.77 43 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 31.84 +3.73 41 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 29.47 +3.60 39 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 27.17 +3.49 37 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 24.93 +3.53 36 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 22.77 +3.37 35 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 20.70 +3.20 34 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 18.18 +2.48 30 0 626 0
30DEC26 117.50 C 0.00 0.00 0.00 16.37 +2.36 31 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 14.66 +2.22 31 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 13.07 +2.08 31 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 11.94 +2.31 32 0 15 0
30DEC26 127.50 C 10.37 10.37 10.37 10.53 +2.13 32 15 92 +15
30DEC26 130.00 C 0.00 0.00 0.00 9.24 +2.05 31 0 30 0
30DEC26 132.50 C 8.48 8.48 8.03 8.04 +1.84 31 47 58 +47
30DEC26 135.00 C 0.00 0.00 0.00 6.98 +1.66 31 0 45 0
30DEC26 137.50 C 6.05 6.05 6.00 6.08 +1.54 31 45 34 +3
30DEC26 140.00 C 5.02 5.02 5.02 5.16 +1.29 31 8 113 0
30DEC26 142.50 C 0.00 0.00 0.00 4.41 +1.12 31 0 47 0
30DEC26 145.00 C 0.00 0.00 0.00 3.75 +0.89 31 0 50 0
30DEC26 147.50 C 3.32 3.32 3.30 3.13 +0.72 30 16 91 -14
30DEC26 150.00 C 0.00 0.00 0.00 2.68 +0.66 31 0 68 0
30DEC26 152.50 C 0.00 0.00 0.00 2.26 +0.58 31 0 14 0
30DEC26 155.00 C 0.00 0.00 0.00 1.89 +0.49 30 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 1.58 +0.42 30 0 105 0
30DEC26 160.00 C 0.00 0.00 0.00 1.32 +0.37 31 0 6 0
30DEC26 162.50 C 0.00 0.00 0.00 1.09 +0.31 30 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.91 +0.27 31 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.75 +0.23 31 0 43 0
30DEC26 170.00 C 0.00 0.00 0.00 0.61 +0.18 30 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 52.57 +4.07 51 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 50.10 +3.97 49 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 47.66 +3.86 46 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 45.24 +3.74 44 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 42.86 +3.65 42 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 40.52 +3.55 41 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 38.22 +3.45 39 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 35.98 +3.36 38 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 33.79 +3.30 37 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 31.66 +3.19 36 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 29.59 +2.81 36 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 27.60 +2.72 35 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 25.69 +3.28 35 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 23.85 +3.14 34 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 22.10 +2.99 34 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 19.83 +2.25 32 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 18.29 +2.20 32 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 17.34 +2.50 33 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 15.93 +2.39 33 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 14.60 +2.26 33 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 13.35 +2.13 33 0 15 0
30MAR27 132.50 C 0.00 0.00 0.00 12.19 +2.01 33 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 11.11 +1.89 33 0 387 0
30MAR27 137.50 C 0.00 0.00 0.00 10.10 +1.78 32 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 9.17 +1.67 32 0 15 0
30MAR27 142.50 C 0.00 0.00 0.00 8.31 +1.56 32 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 7.52 +1.50 32 0 30 0
30MAR27 147.50 C 0.00 0.00 0.00 6.75 +1.35 32 0 45 0
30MAR27 150.00 C 6.00 6.00 6.00 5.94 +0.99 32 11 29 +10
30MAR27 152.50 C 0.00 0.00 0.00 5.35 +0.91 32 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 4.81 +0.84 32 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 4.32 +0.77 32 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 3.87 +0.71 32 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 3.47 +0.65 32 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 3.10 +0.59 32 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 2.77 +0.54 32 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 2.47 +0.49 32 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 41.59 +3.27 39 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 39.42 +3.15 38 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 37.32 +3.06 37 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 35.28 +3.00 37 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 33.29 +2.91 36 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 31.39 +2.91 36 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 29.51 +2.78 35 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 27.77 +2.76 35 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 26.06 +2.70 35 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 24.41 +2.58 34 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 22.89 +2.59 34 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 21.38 +2.50 34 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 19.97 +2.54 34 0 1 0
29JUN27 125.00 C 0.00 0.00 0.00 18.66 +2.48 34 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 17.35 +2.19 34 0 2 0
29JUN27 130.00 C 0.00 0.00 0.00 15.70 +2.07 33 0 11 0
29JUN27 132.50 C 0.00 0.00 0.00 15.06 +2.22 33 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 13.95 +2.09 33 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 12.73 +1.74 33 0 15 0
29JUN27 140.00 C 0.00 0.00 0.00 12.00 +1.86 33 0 15 0
29JUN27 142.50 C 0.00 0.00 0.00 11.10 +1.75 33 0 15 0
29JUN27 145.00 C 0.00 0.00 0.00 10.26 +1.65 33 0 2 0
29JUN27 147.50 C 0.00 0.00 0.00 9.48 +1.56 33 0 15 0
29JUN27 150.00 C 8.80 8.80 8.80 8.56 +1.46 33 10 10 +10
29JUN27 152.50 C 0.00 0.00 0.00 7.86 +1.32 33 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 7.10 +1.11 32 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 6.74 +1.28 33 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 6.19 +1.16 33 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 5.67 +1.05 33 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 5.25 +1.04 33 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 4.84 +1.01 33 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 4.43 +0.90 33 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 33.20 +2.94 36 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 31.53 +2.90 35 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 29.87 +2.55 35 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 28.26 +2.45 35 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 26.79 +2.45 35 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 25.32 +2.61 35 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 23.87 +2.73 34 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 22.36 +2.48 34 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 21.22 +2.55 34 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 19.71 +2.18 33 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 18.54 +2.09 33 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 17.43 +2.01 33 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 16.49 +1.97 33 0 1 0
29SEP27 137.50 C 0.00 0.00 0.00 15.49 +1.92 33 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 14.51 +1.81 33 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 13.54 +1.65 33 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 12.70 +1.58 33 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 11.90 +1.50 33 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 11.30 +1.45 33 0 2 0
29SEP27 152.50 C 0.00 0.00 0.00 10.56 +1.39 33 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 10.15 +1.56 34 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 9.46 +1.40 34 0 0 0
TOTAL CALL 1,223 12,918 +517
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 126 0 20 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 120 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 114 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 108 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 102 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 96 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 91 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 86 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 81 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 76 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 71 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 66 0 4 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 62 0 8 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 57 0 24 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 53 0 79 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 48 0 58 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 44 0 152 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 40 0 88 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 36 0 188 0
29SEP26 110.00 P 0.05 0.05 0.05 0.01 -0.01 32 20 154 -20
29SEP26 112.50 P 0.00 0.00 0.00 0.01 -0.04 28 0 913 0
29SEP26 115.00 P 0.00 0.00 0.00 0.03 -0.09 27 0 432 0
29SEP26 117.50 P 0.00 0.00 0.00 0.09 -0.20 27 0 362 0
29SEP26 120.00 P 0.36 0.36 0.36 0.22 -0.42 27 10 238 +10
29SEP26 122.50 P 0.55 0.55 0.55 0.51 -0.72 27 6 922 -4
29SEP26 125.00 P 0.00 0.00 0.00 1.02 -1.11 27 0 389 0
29SEP26 127.50 P 1.59 1.94 1.59 1.83 -1.59 27 143 683 +23
29SEP26 130.00 P 2.57 2.89 2.57 2.94 -1.97 27 34 297 +11
29SEP26 132.50 P 0.00 0.00 0.00 4.40 -2.39 27 0 113 0
29SEP26 135.00 P 0.00 0.00 0.00 6.22 -2.70 27 0 59 0
29SEP26 137.50 P 0.00 0.00 0.00 8.29 -2.93 27 0 103 0
29SEP26 140.00 P 0.00 0.00 0.00 10.55 -3.08 27 0 471 0
29SEP26 142.50 P 0.00 0.00 0.00 12.94 -3.16 27 0 40 0
29SEP26 145.00 P 0.00 0.00 0.00 15.40 -3.20 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 17.90 -3.20 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 20.40 -3.22 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 22.90 -3.26 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 25.40 -3.27 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 27.90 -3.26 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 30.40 -3.26 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 32.90 -3.74 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 35.40 -3.73 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 37.90 -3.72 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 40.40 -3.48 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 0.04 -0.04 29 0 8 0
29OCT26 105.00 P 0.00 0.00 0.00 0.07 -0.08 28 0 1 0
29OCT26 107.50 P 0.00 0.00 0.00 0.13 -0.14 28 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 0.23 -0.24 28 0 8 0
29OCT26 112.50 P 0.00 0.00 0.00 0.39 -0.36 28 0 136 0
29OCT26 115.00 P 0.00 0.00 0.00 0.64 -0.52 28 0 151 0
29OCT26 117.50 P 0.00 0.00 0.00 1.00 -0.71 28 0 14 0
29OCT26 120.00 P 0.00 0.00 0.00 1.51 -0.88 28 0 139 0
29OCT26 122.50 P 0.00 0.00 0.00 2.13 -1.11 28 0 115 0
29OCT26 125.00 P 2.65 2.85 2.65 2.91 -1.38 28 15 100 +10
29OCT26 127.50 P 3.80 3.85 3.80 3.85 -1.70 28 20 87 +10
29OCT26 130.00 P 4.81 5.00 4.66 4.98 -2.03 27 46 112 +26
29OCT26 132.50 P 5.98 6.09 5.98 6.33 -2.30 27 27 126 +10
29OCT26 135.00 P 0.00 0.00 0.00 7.86 -2.56 27 0 68 0
29OCT26 137.50 P 0.00 0.00 0.00 9.86 -2.51 28 0 37 0
29OCT26 140.00 P 0.00 0.00 0.00 11.78 -2.66 28 0 115 0
29OCT26 142.50 P 0.00 0.00 0.00 13.83 -2.80 28 0 218 0
29OCT26 145.00 P 0.00 0.00 0.00 15.99 -2.92 28 0 18 0
29OCT26 147.50 P 0.00 0.00 0.00 18.25 -2.95 28 0 9 0
29OCT26 150.00 P 0.00 0.00 0.00 20.58 -3.06 28 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 22.97 -3.19 28 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 25.42 -3.25 28 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 27.90 -3.26 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 30.40 -3.27 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 32.90 -3.74 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 35.40 -3.73 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 37.90 -3.72 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 40.40 -3.48 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 0.39 -0.19 30 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 0.58 -0.28 30 0 10 0
27NOV26 110.00 P 0.00 0.00 0.00 0.83 -0.40 30 0 20 0
27NOV26 112.50 P 0.00 0.00 0.00 1.22 -0.49 30 0 53 0
27NOV26 115.00 P 0.00 0.00 0.00 1.68 -0.62 30 0 31 0
27NOV26 117.50 P 0.00 0.00 0.00 2.25 -0.77 30 0 17 0
27NOV26 120.00 P 0.00 0.00 0.00 2.92 -0.95 30 0 70 0
27NOV26 122.50 P 3.49 3.49 3.49 3.64 -1.20 30 15 23 0
27NOV26 125.00 P 0.00 0.00 0.00 4.51 -1.44 30 0 33 0
27NOV26 127.50 P 0.00 0.00 0.00 5.54 -1.67 29 0 15 0
27NOV26 130.00 P 6.60 6.60 6.60 6.72 -1.79 29 15 22 +7
27NOV26 132.50 P 0.00 0.00 0.00 8.05 -2.06 29 0 43 0
27NOV26 135.00 P 0.00 0.00 0.00 9.53 -2.27 29 0 37 0
27NOV26 137.50 P 0.00 0.00 0.00 11.45 -2.14 30 0 15 0
27NOV26 140.00 P 0.00 0.00 0.00 13.22 -2.30 30 0 5 0
27NOV26 142.50 P 0.00 0.00 0.00 15.10 -2.44 30 0 7 0
27NOV26 145.00 P 0.00 0.00 0.00 17.07 -2.56 30 0 50 0
27NOV26 147.50 P 0.00 0.00 0.00 19.14 -2.75 30 0 15 0
27NOV26 150.00 P 0.00 0.00 0.00 20.66 -3.50 24 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 23.51 -2.97 30 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 25.81 -3.06 30 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 28.14 -3.16 30 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 30.53 -3.25 30 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 32.95 -3.69 30 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 35.41 -3.72 30 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 37.90 -3.72 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 40.40 -3.48 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 41 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 0.03 -0.02 31 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 0.05 -0.03 31 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 0.08 -0.04 31 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 0.13 -0.06 31 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 0.20 -0.09 31 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 0.31 -0.12 31 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 0.44 -0.16 31 0 3 0
30DEC26 102.50 P 0.00 0.00 0.00 0.61 -0.25 30 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 0.87 -0.31 31 0 48 0
30DEC26 107.50 P 0.00 0.00 0.00 1.18 -0.43 31 0 471 0
30DEC26 110.00 P 0.00 0.00 0.00 1.56 -0.54 31 0 505 0
30DEC26 112.50 P 2.19 2.19 2.19 2.10 -0.62 31 15 534 0
30DEC26 115.00 P 2.59 2.70 2.59 2.69 -0.73 31 8 602 +8
30DEC26 117.50 P 0.00 0.00 0.00 3.36 -0.88 31 0 175 0
30DEC26 120.00 P 4.17 4.17 4.17 4.17 -0.97 31 15 771 +15
30DEC26 122.50 P 0.00 0.00 0.00 4.89 -1.26 30 0 60 0
30DEC26 125.00 P 0.00 0.00 0.00 5.82 -1.47 30 0 30 0
30DEC26 127.50 P 0.00 0.00 0.00 6.89 -1.67 30 0 15 0
30DEC26 130.00 P 0.00 0.00 0.00 8.09 -1.75 30 0 41 0
30DEC26 132.50 P 9.06 9.11 9.05 9.42 -2.02 29 60 64 +60
30DEC26 135.00 P 0.00 0.00 0.00 11.24 -1.79 31 0 56 0
30DEC26 137.50 P 0.00 0.00 0.00 12.77 -2.02 31 0 45 0
30DEC26 140.00 P 0.00 0.00 0.00 14.47 -2.12 31 0 15 0
30DEC26 142.50 P 0.00 0.00 0.00 16.24 -2.28 31 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 18.13 -2.37 31 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 20.08 -2.46 31 0 5 0
30DEC26 150.00 P 0.00 0.00 0.00 21.46 -3.24 27 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 23.52 -3.39 26 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 25.81 -3.38 26 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 28.63 -2.87 31 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 30.91 -2.98 30 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 33.24 -3.40 31 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 35.61 -3.52 31 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 38.01 -3.61 31 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 40.44 -3.44 30 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.15 -0.05 32 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 0.22 -0.06 32 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 0.30 -0.10 32 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.42 -0.12 32 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 0.57 -0.15 32 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 0.75 -0.21 32 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 1.00 -0.22 32 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 1.26 -0.32 32 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 1.62 -0.34 32 0 1,178 0
30MAR27 102.50 P 0.00 0.00 0.00 1.99 -0.46 32 0 2 0
30MAR27 105.00 P 0.00 0.00 0.00 2.48 -0.48 32 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 2.99 -0.59 32 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 3.63 -0.77 32 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 4.41 -0.83 32 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 5.16 -0.92 32 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 5.91 -1.10 32 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 6.76 -1.25 31 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 7.76 -1.34 31 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 8.77 -1.51 31 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 9.92 -1.64 31 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 11.15 -1.77 31 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 12.47 -2.08 31 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 14.04 -2.06 31 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 15.53 -2.20 31 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 17.11 -2.17 31 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 18.45 -2.61 30 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 20.18 -2.33 30 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 21.91 -2.49 30 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 23.71 -2.64 29 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 25.60 -3.07 29 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 27.51 -3.20 29 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 29.71 -3.12 29 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 31.74 -3.24 29 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 33.85 -3.35 28 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 36.04 -3.39 28 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 38.22 -3.50 27 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 40.46 -3.60 26 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 1.79 -0.17 32 0 6 0
29JUN27 95.00 P 0.00 0.00 0.00 2.17 -0.22 33 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 2.63 -0.25 33 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 3.13 -0.29 33 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 3.80 -0.26 33 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 4.47 -0.24 33 0 1 0
29JUN27 107.50 P 0.00 0.00 0.00 5.10 -0.40 33 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 5.80 -0.70 33 0 2 0
29JUN27 112.50 P 0.00 0.00 0.00 6.82 -0.61 33 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 7.61 -0.84 33 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 8.52 -0.96 33 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 9.41 -1.23 32 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 10.46 -1.33 32 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 11.57 -1.43 32 0 1 0
29JUN27 127.50 P 0.00 0.00 0.00 12.75 -1.54 32 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 14.00 -1.66 32 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 15.32 -1.82 31 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 16.71 -1.50 31 0 2 0
29JUN27 137.50 P 0.00 0.00 0.00 18.24 -1.98 31 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 19.69 -1.69 31 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 21.21 -1.84 31 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 22.82 -1.96 31 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 24.52 -2.04 31 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 26.24 -2.42 31 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 27.96 -2.58 30 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 29.81 -2.67 30 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 31.68 -2.80 30 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 33.56 -2.93 30 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 35.47 -3.07 29 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 37.59 -3.07 29 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 39.63 -3.16 29 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 41.72 -3.25 29 0 0 0
29SEP27 105.00 P 6.37 6.37 6.37 6.00 -0.69 33 1 1 +1
29SEP27 107.50 P 0.00 0.00 0.00 6.85 -0.69 33 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 7.71 -0.76 34 0 1 0
29SEP27 112.50 P 0.00 0.00 0.00 8.63 -0.89 34 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 9.59 -0.98 33 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 10.53 -1.16 33 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 11.56 -1.28 33 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 12.64 -1.38 33 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 13.96 -1.50 33 0 1 0
29SEP27 127.50 P 0.00 0.00 0.00 15.18 -1.31 33 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 16.33 -1.52 33 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 17.79 -1.48 33 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 19.19 -1.65 33 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 20.64 -1.71 33 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 22.01 -1.52 32 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 23.55 -1.60 32 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 24.80 -2.27 32 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 26.41 -2.40 31 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 28.13 -2.46 31 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 29.86 -2.55 31 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 31.60 -2.67 31 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 33.37 -2.80 31 0 0 0
TOTAL PUT 450 12,621 +167
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$ 6.925
18SEP26 4.90 C 0.00 0.00 0.00 2.03 - 169 0 0 -
18SEP26 4.95 C 0.00 0.00 0.00 1.98 +0.09 165 0 0 0
18SEP26 5.00 C 0.00 0.00 0.00 1.93 +0.09 160 0 0 0
18SEP26 5.10 C 0.00 0.00 0.00 1.83 +0.09 151 0 0 0
18SEP26 5.20 C 0.00 0.00 0.00 1.73 +0.09 143 0 0 0
18SEP26 5.30 C 0.00 0.00 0.00 1.63 +0.09 134 0 0 0
18SEP26 5.40 C 0.00 0.00 0.00 1.53 +0.09 126 0 0 0
18SEP26 5.50 C 0.00 0.00 0.00 1.43 +0.08 117 0 0 0
18SEP26 5.60 C 0.00 0.00 0.00 1.33 +0.08 109 0 0 0
18SEP26 5.70 C 0.00 0.00 0.00 1.23 +0.09 101 0 0 0
18SEP26 5.80 C 0.00 0.00 0.00 1.13 +0.09 93 0 0 0
18SEP26 5.90 C 0.00 0.00 0.00 1.03 +0.09 85 0 0 0
18SEP26 6.00 C 0.00 0.00 0.00 0.93 +0.09 77 0 0 0
18SEP26 6.10 C 0.00 0.00 0.00 0.83 +0.08 70 0 0 0
18SEP26 6.20 C 0.00 0.00 0.00 0.73 +0.08 62 0 0 0
18SEP26 6.30 C 0.00 0.00 0.00 0.64 +0.08 71 0 0 0
18SEP26 6.40 C 0.00 0.00 0.00 0.54 +0.06 61 0 0 0
18SEP26 6.50 C 0.00 0.00 0.00 0.46 +0.06 68 0 0 0
18SEP26 6.60 C 0.00 0.00 0.00 0.36 +0.04 57 0 0 0
18SEP26 6.70 C 0.00 0.00 0.00 0.29 +0.02 61 0 0 0
18SEP26 6.80 C 0.21 0.21 0.19 0.23 +0.02 63 30 45 +30
18SEP26 6.90 C 0.16 0.16 0.13 0.17 +0.01 62 45 72 +45
18SEP26 7.00 C 0.00 0.00 0.00 0.13 +0.01 65 0 15 0
18SEP26 7.10 C 0.00 0.00 0.00 0.09 0.00 63 0 0 0
18SEP26 7.20 C 0.00 0.00 0.00 0.06 -0.01 63 0 49 0
18SEP26 7.30 C 0.00 0.00 0.00 0.05 0.00 69 0 40 0
18SEP26 7.40 C 0.00 0.00 0.00 0.03 0.00 66 0 0 0
18SEP26 7.50 C 0.00 0.00 0.00 0.02 0.00 67 0 36 0
18SEP26 7.60 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
18SEP26 7.70 C 0.00 0.00 0.00 0.01 0.00 71 0 60 0
18SEP26 7.80 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
18SEP26 7.90 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
18SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
18SEP26 8.10 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
18SEP26 8.20 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
18SEP26 8.30 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
18SEP26 8.40 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
18SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
18SEP26 8.60 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
18SEP26 8.70 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
18SEP26 8.80 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
18SEP26 8.90 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
18SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
18SEP26 9.10 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
18SEP26 9.20 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
18SEP26 9.30 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
25SEP26 4.90 C 0.00 0.00 0.00 2.03 - 79 0 0 -
25SEP26 4.95 C 0.00 0.00 0.00 1.98 +0.06 76 0 0 0
25SEP26 5.00 C 0.00 0.00 0.00 1.93 +0.06 74 0 0 0
25SEP26 5.10 C 0.00 0.00 0.00 1.83 +0.06 69 0 0 0
25SEP26 5.20 C 0.00 0.00 0.00 1.73 +0.06 64 0 0 0
25SEP26 5.30 C 0.00 0.00 0.00 1.63 +0.06 59 0 0 0
25SEP26 5.40 C 0.00 0.00 0.00 1.53 +0.06 55 0 0 0
25SEP26 5.50 C 0.00 0.00 0.00 1.43 +0.08 50 0 0 0
25SEP26 5.60 C 0.00 0.00 0.00 1.33 +0.08 46 0 0 0
25SEP26 5.70 C 0.00 0.00 0.00 1.23 +0.08 41 0 0 0
25SEP26 5.80 C 0.00 0.00 0.00 1.14 +0.09 61 0 0 0
25SEP26 5.90 C 0.00 0.00 0.00 1.04 +0.08 56 0 0 0
25SEP26 6.00 C 0.00 0.00 0.00 0.95 +0.08 59 0 0 0
25SEP26 6.10 C 0.00 0.00 0.00 0.85 +0.07 53 0 0 0
25SEP26 6.20 C 0.00 0.00 0.00 0.77 +0.08 58 0 0 0
25SEP26 6.30 C 0.00 0.00 0.00 0.68 +0.07 56 0 0 0
25SEP26 6.40 C 0.00 0.00 0.00 0.60 +0.06 57 0 0 0
25SEP26 6.50 C 0.00 0.00 0.00 0.52 +0.05 55 0 0 0
25SEP26 6.60 C 0.00 0.00 0.00 0.45 +0.04 56 0 0 0
25SEP26 6.70 C 0.35 0.35 0.35 0.38 +0.04 55 15 15 +15
25SEP26 6.80 C 0.29 0.29 0.29 0.32 +0.03 55 15 45 +15
25SEP26 6.90 C 0.00 0.00 0.00 0.27 +0.03 55 0 0 0
25SEP26 7.00 C 0.19 0.19 0.19 0.23 +0.02 57 45 45 +45
25SEP26 7.10 C 0.17 0.17 0.17 0.18 +0.01 55 12 12 +12
25SEP26 7.20 C 0.00 0.00 0.00 0.15 +0.01 56 0 0 0
25SEP26 7.30 C 0.00 0.00 0.00 0.12 +0.01 56 0 0 0
25SEP26 7.40 C 0.00 0.00 0.00 0.10 +0.01 57 0 0 0
25SEP26 7.50 C 0.00 0.00 0.00 0.08 +0.01 58 0 0 0
25SEP26 7.60 C 0.00 0.00 0.00 0.06 0.00 57 0 0 0
25SEP26 7.70 C 0.00 0.00 0.00 0.05 0.00 58 0 0 0
25SEP26 7.80 C 0.00 0.00 0.00 0.04 0.00 59 0 0 0
25SEP26 7.90 C 0.00 0.00 0.00 0.03 0.00 58 0 0 0
25SEP26 8.00 C 0.00 0.00 0.00 0.02 0.00 57 0 0 0
25SEP26 8.10 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
25SEP26 8.20 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
25SEP26 8.30 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
25SEP26 8.40 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
25SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
25SEP26 8.60 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
25SEP26 8.70 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
25SEP26 8.80 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
25SEP26 8.90 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.13 - 0 0 0 -
29SEP26 4.90 C 0.00 0.00 0.00 2.03 +0.07 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.93 +0.06 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.68 +0.07 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.44 +0.08 62 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.19 +0.08 52 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.96 +0.07 54 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.75 +0.06 56 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.56 +0.05 56 0 0 0
29SEP26 6.75 C 0.36 0.36 0.36 0.39 +0.03 54 30 30 +30
29SEP26 7.00 C 0.00 0.00 0.00 0.26 +0.01 53 0 22 0
29SEP26 7.25 C 0.00 0.00 0.00 0.18 +0.01 56 0 37 0
29SEP26 7.50 C 0.00 0.00 0.00 0.11 0.00 56 0 167 0
29SEP26 7.75 C 0.00 0.00 0.00 0.07 0.00 57 0 7 0
29SEP26 8.00 C 0.00 0.00 0.00 0.04 0.00 57 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.02 0.00 56 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.13 - 0 0 0 -
29OCT26 4.90 C 0.00 0.00 0.00 2.03 +0.03 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.94 +0.04 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.70 +0.03 39 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.47 +0.05 43 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.26 +0.04 47 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.10 +0.07 54 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.92 +0.05 54 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.74 +0.04 52 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.60 +0.03 52 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.49 +0.03 53 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.40 +0.03 54 0 101 0
29OCT26 7.50 C 0.00 0.00 0.00 0.31 +0.02 54 0 28 0
29OCT26 7.75 C 0.00 0.00 0.00 0.25 +0.02 55 0 7 0
29OCT26 8.00 C 0.00 0.00 0.00 0.19 +0.02 55 0 10 0
29OCT26 8.25 C 0.00 0.00 0.00 0.15 +0.02 55 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.11 +0.01 55 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.08 0.00 54 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.06 0.00 54 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.05 +0.01 56 0 28 0
29OCT26 9.50 C 0.00 0.00 0.00 0.04 +0.01 57 0 28 0
29OCT26 9.75 C 0.00 0.00 0.00 0.03 +0.01 57 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 2.16 - 39 0 0 -
27NOV26 4.90 C 0.00 0.00 0.00 2.07 +0.03 43 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.98 +0.03 45 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.75 +0.02 44 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.54 +0.01 46 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.36 +0.01 49 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.18 0.00 50 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.03 +0.01 52 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.90 +0.04 53 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.77 +0.04 54 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.65 +0.03 53 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.55 +0.02 54 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.47 +0.03 54 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.40 +0.03 55 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.33 +0.02 55 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.27 +0.02 55 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.23 +0.02 55 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.18 +0.01 54 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.15 +0.01 55 0 10 0
27NOV26 9.25 C 0.00 0.00 0.00 0.12 +0.01 54 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.10 +0.01 55 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.08 +0.01 55 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.20 - 44 0 0 -
30DEC26 4.90 C 0.00 0.00 0.00 2.12 +0.01 46 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.03 +0.01 46 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.82 +0.02 47 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.63 +0.02 48 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.45 +0.02 49 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.28 +0.03 49 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.13 0.00 50 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.02 +0.05 52 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.90 +0.04 53 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.78 +0.02 52 0 105 0
30DEC26 7.25 C 0.00 0.00 0.00 0.69 +0.03 53 0 120 0
30DEC26 7.50 C 0.00 0.00 0.00 0.60 +0.02 53 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.52 +0.01 54 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 0.45 +0.01 54 0 15 0
30DEC26 8.25 C 0.00 0.00 0.00 0.39 +0.02 54 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.33 +0.01 54 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.28 +0.01 53 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.24 +0.01 53 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.20 0.00 53 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.17 0.00 53 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.15 +0.01 54 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.33 - 46 0 0 -
30MAR27 4.90 C 0.00 0.00 0.00 2.26 0.00 47 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.19 0.00 48 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.02 +0.03 49 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.85 +0.03 50 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.70 +0.02 51 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.56 +0.02 51 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.42 +0.03 51 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.30 +0.02 52 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.21 +0.06 53 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.12 +0.08 54 0 15 0
30MAR27 7.25 C 0.00 0.00 0.00 1.01 +0.05 54 0 15 0
30MAR27 7.50 C 0.00 0.00 0.00 0.92 +0.05 54 0 0 0
30MAR27 7.75 C 0.81 0.81 0.81 0.84 +0.04 54 6 6 +6
30MAR27 8.00 C 0.00 0.00 0.00 0.76 +0.04 54 0 15 0
30MAR27 8.25 C 0.00 0.00 0.00 0.69 +0.04 54 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.63 +0.04 54 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.57 +0.04 54 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.52 +0.04 55 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.47 +0.04 55 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.43 +0.04 55 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.39 +0.04 55 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.47 - 47 0 0 -
29JUN27 4.90 C 0.00 0.00 0.00 2.40 -0.01 48 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.33 +0.01 48 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.17 0.00 49 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.02 0.00 49 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.88 +0.02 50 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.74 0.00 50 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.62 +0.01 50 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.50 +0.01 51 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.40 +0.01 51 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.31 +0.01 52 0 520 0
29JUN27 7.25 C 0.00 0.00 0.00 1.22 +0.01 52 0 652 0
29JUN27 7.50 C 0.00 0.00 0.00 1.10 -0.02 51 0 130 0
29JUN27 7.75 C 0.00 0.00 0.00 1.04 -0.01 52 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.99 +0.02 53 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.92 +0.02 53 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.85 +0.02 53 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.79 +0.03 54 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.73 +0.02 53 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.68 +0.03 54 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.63 +0.03 54 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.58 +0.02 53 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 2.62 - 49 0 0 -
29SEP27 4.90 C 0.00 0.00 0.00 2.55 +0.01 49 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.50 +0.02 50 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.35 +0.02 50 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.21 +0.01 51 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.06 -0.01 50 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.94 -0.01 51 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.85 +0.06 52 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.74 +0.05 52 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.63 +0.04 52 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.54 +0.05 53 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.45 0.00 53 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.37 +0.01 53 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.29 +0.02 54 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.21 +0.02 54 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.15 +0.03 54 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.09 +0.04 54 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.02 +0.04 54 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.96 +0.04 54 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.90 +0.03 54 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.85 +0.04 54 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.80 +0.04 54 0 0 0
TOTAL CALL 198 2,617 +198
18SEP26 4.90 P 0.00 0.00 0.00 0.01 - 196 0 0 -
18SEP26 4.95 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
18SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
18SEP26 5.10 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
18SEP26 5.20 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
18SEP26 5.30 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
18SEP26 5.40 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
18SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
18SEP26 5.60 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
18SEP26 5.70 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
18SEP26 5.80 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
18SEP26 5.90 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
18SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
18SEP26 6.10 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
18SEP26 6.20 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
18SEP26 6.30 P 0.00 0.00 0.00 0.01 -0.01 66 0 20 0
18SEP26 6.40 P 0.00 0.00 0.00 0.02 -0.02 68 0 0 0
18SEP26 6.50 P 0.00 0.00 0.00 0.03 -0.03 66 0 0 0
18SEP26 6.60 P 0.00 0.00 0.00 0.05 -0.03 67 0 0 0
18SEP26 6.70 P 0.00 0.00 0.00 0.08 -0.04 68 0 0 0
18SEP26 6.80 P 0.09 0.09 0.09 0.11 -0.05 66 15 75 +15
18SEP26 6.90 P 0.14 0.15 0.14 0.16 -0.06 69 30 94 +30
18SEP26 7.00 P 0.00 0.00 0.00 0.21 -0.07 67 0 8 0
18SEP26 7.10 P 0.00 0.00 0.00 0.27 -0.08 66 0 89 0
18SEP26 7.20 P 0.00 0.00 0.00 0.34 -0.09 66 0 0 0
18SEP26 7.30 P 0.00 0.00 0.00 0.43 -0.06 72 0 0 0
18SEP26 7.40 P 0.00 0.00 0.00 0.50 -0.09 64 0 0 0
18SEP26 7.50 P 0.00 0.00 0.00 0.59 -0.09 64 0 0 0
18SEP26 7.60 P 0.00 0.00 0.00 0.68 -0.10 58 0 0 0
18SEP26 7.70 P 0.00 0.00 0.00 0.78 -0.09 65 0 0 0
18SEP26 7.80 P 0.00 0.00 0.00 0.88 -0.09 71 0 0 0
18SEP26 7.90 P 0.00 0.00 0.00 0.98 -0.09 77 0 0 0
18SEP26 8.00 P 0.00 0.00 0.00 1.08 -0.09 83 0 0 0
18SEP26 8.10 P 0.00 0.00 0.00 1.21 -0.06 128 0 0 0
18SEP26 8.20 P 0.00 0.00 0.00 1.31 -0.06 136 0 0 0
18SEP26 8.30 P 0.00 0.00 0.00 1.41 -0.06 143 0 0 0
18SEP26 8.40 P 0.00 0.00 0.00 1.51 -0.06 150 0 0 0
18SEP26 8.50 P 0.00 0.00 0.00 1.61 -0.06 157 0 0 0
18SEP26 8.60 P 0.00 0.00 0.00 1.71 -0.06 163 0 0 0
18SEP26 8.70 P 0.00 0.00 0.00 1.81 -0.06 169 0 0 0
18SEP26 8.80 P 0.00 0.00 0.00 1.91 -0.06 176 0 0 0
18SEP26 8.90 P 0.00 0.00 0.00 2.01 -0.06 182 0 0 0
18SEP26 9.00 P 0.00 0.00 0.00 2.11 -0.06 188 0 0 0
18SEP26 9.10 P 0.00 0.00 0.00 2.21 -0.06 194 0 0 0
18SEP26 9.20 P 0.00 0.00 0.00 2.31 -0.06 200 0 0 0
18SEP26 9.30 P 0.00 0.00 0.00 2.41 -0.06 206 0 0 0
25SEP26 4.90 P 0.00 0.00 0.00 0.01 - 107 0 0 -
25SEP26 4.95 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
25SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
25SEP26 5.10 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
25SEP26 5.20 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
25SEP26 5.30 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
25SEP26 5.40 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
25SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
25SEP26 5.60 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
25SEP26 5.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
25SEP26 5.80 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
25SEP26 5.90 P 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
25SEP26 6.00 P 0.00 0.00 0.00 0.02 -0.01 59 0 0 0
25SEP26 6.10 P 0.00 0.00 0.00 0.03 -0.01 59 0 0 0
25SEP26 6.20 P 0.00 0.00 0.00 0.04 -0.02 58 0 0 0
25SEP26 6.30 P 0.00 0.00 0.00 0.06 -0.01 60 0 0 0
25SEP26 6.40 P 0.00 0.00 0.00 0.07 -0.03 57 0 0 0
25SEP26 6.50 P 0.00 0.00 0.00 0.10 -0.03 58 0 0 0
25SEP26 6.60 P 0.00 0.00 0.00 0.12 -0.04 56 0 0 0
25SEP26 6.70 P 0.17 0.17 0.17 0.16 -0.04 57 30 30 +30
25SEP26 6.80 P 0.00 0.00 0.00 0.20 -0.05 57 0 30 0
25SEP26 6.90 P 0.00 0.00 0.00 0.25 -0.05 58 0 0 0
25SEP26 7.00 P 0.00 0.00 0.00 0.31 -0.06 59 0 0 0
25SEP26 7.10 P 0.00 0.00 0.00 0.37 -0.07 59 0 0 0
25SEP26 7.20 P 0.00 0.00 0.00 0.43 -0.08 58 0 0 0
25SEP26 7.30 P 0.00 0.00 0.00 0.50 -0.07 58 0 0 0
25SEP26 7.40 P 0.00 0.00 0.00 0.57 -0.07 57 0 0 0
25SEP26 7.50 P 0.00 0.00 0.00 0.65 -0.08 58 0 0 0
25SEP26 7.60 P 0.00 0.00 0.00 0.73 -0.08 57 0 0 0
25SEP26 7.70 P 0.00 0.00 0.00 0.82 -0.08 58 0 0 0
25SEP26 7.80 P 0.00 0.00 0.00 0.90 -0.09 54 0 0 0
25SEP26 7.90 P 0.00 0.00 0.00 1.00 -0.08 58 0 0 0
25SEP26 8.00 P 0.00 0.00 0.00 1.09 -0.09 56 0 0 0
25SEP26 8.10 P 0.00 0.00 0.00 1.22 -0.06 76 0 0 0
25SEP26 8.20 P 0.00 0.00 0.00 1.32 -0.05 80 0 0 0
25SEP26 8.30 P 0.00 0.00 0.00 1.42 -0.05 84 0 0 0
25SEP26 8.40 P 0.00 0.00 0.00 1.51 -0.06 84 0 0 0
25SEP26 8.50 P 0.00 0.00 0.00 1.62 -0.05 92 0 0 0
25SEP26 8.60 P 0.00 0.00 0.00 1.71 -0.06 91 0 0 0
25SEP26 8.70 P 0.00 0.00 0.00 1.82 -0.05 100 0 0 0
25SEP26 8.80 P 0.00 0.00 0.00 1.92 -0.05 104 0 0 0
25SEP26 8.90 P 0.00 0.00 0.00 2.02 -0.05 107 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 - 95 0 0 -
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 64 0 64 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 -0.01 61 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 -0.02 55 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.07 -0.03 56 0 0 0
29SEP26 6.50 P 0.13 0.13 0.13 0.13 -0.04 56 30 57 +25
29SEP26 6.75 P 0.00 0.00 0.00 0.22 -0.05 56 0 84 0
29SEP26 7.00 P 0.00 0.00 0.00 0.35 -0.05 57 0 80 0
29SEP26 7.25 P 0.00 0.00 0.00 0.51 -0.04 59 0 38 0
29SEP26 7.50 P 0.00 0.00 0.00 0.68 -0.08 56 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.88 -0.09 55 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.10 -0.09 53 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.38 -0.05 74 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.62 -0.05 78 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.86 -0.06 82 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.11 -0.06 89 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.36 -0.06 96 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.61 -0.06 103 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.86 -0.06 110 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 - 54 0 0 -
29OCT26 4.90 P 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.02 -0.01 55 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.04 -0.01 56 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.07 -0.01 56 0 28 0
29OCT26 5.75 P 0.00 0.00 0.00 0.10 -0.02 54 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.16 -0.02 55 0 75 0
29OCT26 6.25 P 0.00 0.00 0.00 0.22 -0.03 54 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.31 -0.04 54 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.42 -0.05 54 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.56 -0.05 55 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.71 -0.06 55 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.88 -0.05 56 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.07 -0.04 57 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.27 -0.05 58 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.48 -0.04 59 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.70 -0.04 61 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.92 -0.05 61 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.15 -0.04 62 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.38 -0.07 62 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.64 -0.05 69 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.86 -0.06 65 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.04 - 54 0 0 -
27NOV26 4.90 P 0.00 0.00 0.00 0.05 0.00 55 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.06 0.00 55 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.10 -0.01 56 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.14 -0.01 55 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.19 -0.02 54 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.25 -0.04 53 0 10 0
27NOV26 6.25 P 0.00 0.00 0.00 0.34 -0.03 54 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.44 -0.04 53 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.56 -0.04 54 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.70 -0.04 55 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.85 -0.07 55 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.03 -0.02 56 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.20 -0.04 56 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.40 -0.04 58 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.60 -0.04 59 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.81 -0.03 60 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.02 -0.02 60 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.25 -0.04 62 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.47 -0.05 63 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.70 -0.05 64 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.93 -0.03 65 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.08 - 54 0 0 -
30DEC26 4.90 P 0.00 0.00 0.00 0.09 -0.01 53 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.11 -0.01 54 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.15 -0.01 53 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.20 -0.02 53 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.27 -0.02 53 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.34 -0.04 52 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 0.44 -0.03 53 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.55 -0.03 53 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.67 -0.04 53 0 2 0
30DEC26 7.00 P 0.00 0.00 0.00 0.81 -0.05 53 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.97 -0.04 54 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.13 -0.03 54 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.30 -0.04 55 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.50 -0.03 56 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.69 -0.03 56 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.89 -0.02 57 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.10 -0.03 58 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.31 -0.02 58 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.53 -0.05 59 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.75 -0.03 59 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.97 -0.02 59 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.20 - 53 0 0 -
30MAR27 4.90 P 0.00 0.00 0.00 0.22 0.00 53 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.24 -0.01 53 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.31 -0.01 53 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.39 0.00 53 0 29 0
30MAR27 5.75 P 0.00 0.00 0.00 0.48 0.00 53 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.57 -0.02 53 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.68 -0.02 53 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.80 -0.03 53 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.94 -0.02 54 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.08 -0.03 54 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.25 -0.03 55 0 7 0
30MAR27 7.50 P 0.00 0.00 0.00 1.39 -0.03 54 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.57 -0.02 55 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.75 -0.02 55 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.94 -0.04 56 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.13 -0.03 56 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.32 -0.01 56 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.52 -0.03 57 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.72 -0.03 57 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.93 -0.02 57 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.14 -0.04 57 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.30 - 52 0 0 -
29JUN27 4.90 P 0.00 0.00 0.00 0.33 -0.02 52 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.35 -0.02 52 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.44 -0.02 53 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.53 -0.02 52 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.62 -0.02 52 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.73 -0.02 52 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.85 -0.02 52 0 30 0
29JUN27 6.50 P 0.00 0.00 0.00 0.98 -0.02 53 0 30 0
29JUN27 6.75 P 0.00 0.00 0.00 1.12 -0.02 53 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.27 -0.02 53 0 520 0
29JUN27 7.25 P 0.00 0.00 0.00 1.43 -0.02 54 0 665 0
29JUN27 7.50 P 0.00 0.00 0.00 1.59 -0.02 54 0 191 0
29JUN27 7.75 P 0.00 0.00 0.00 1.76 -0.02 54 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.94 -0.02 55 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.12 -0.02 55 0 30 0
29JUN27 8.50 P 0.00 0.00 0.00 2.31 -0.02 55 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.50 -0.02 56 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.70 -0.02 56 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.89 -0.01 56 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.10 -0.02 57 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.31 -0.02 57 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.41 - 53 0 0 -
29SEP27 4.90 P 0.00 0.00 0.00 0.45 0.00 53 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.48 -0.01 53 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.56 -0.03 52 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.66 -0.03 52 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.77 -0.02 52 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.89 -0.02 53 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.02 -0.02 53 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.15 -0.02 53 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.29 -0.02 53 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.44 -0.04 54 0 12 0
29SEP27 7.25 P 0.00 0.00 0.00 1.59 -0.05 53 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.76 -0.04 54 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 1.92 -0.05 54 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.10 -0.05 54 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.30 -0.01 55 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.48 -0.01 55 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 2.67 -0.02 56 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 2.86 -0.02 56 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 3.05 -0.02 56 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 3.25 -0.01 56 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 3.46 -0.02 57 0 0 0
TOTAL PUT 105 2,318 +100
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$ 25.300
29SEP26 17.00 C 0.00 0.00 0.00 8.35 -0.22 99 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.85 -0.23 92 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.35 -0.23 86 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.85 -0.23 80 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.36 -0.22 77 0 94 0
29SEP26 19.50 C 0.00 0.00 0.00 5.84 -0.24 63 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 5.34 -0.23 57 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.32 -0.27 0 0 9 0
29SEP26 22.00 C 0.00 0.00 0.00 3.33 -0.26 30 0 539 0
29SEP26 23.00 C 0.00 0.00 0.00 2.33 -0.26 21 0 391 0
29SEP26 24.00 C 1.42 1.42 1.42 1.36 -0.24 19 5 255 0
29SEP26 25.00 C 0.68 0.68 0.60 0.55 -0.17 18 15 841 0
29SEP26 26.00 C 0.14 0.15 0.12 0.13 -0.05 18 424 2,276 -9
29SEP26 27.00 C 0.00 0.00 0.00 0.02 0.00 19 0 3,647 0
29SEP26 28.00 C 0.02 0.02 0.02 0.01 0.00 25 4 519 -4
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 321 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 39 0 165 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 45 0 55 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 51 0 100 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 57 0 196 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 62 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 68 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 73 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 78 0 2 0
29OCT26 17.00 C 0.00 0.00 0.00 8.45 -0.16 67 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.93 -0.17 60 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.46 -0.15 60 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.96 -0.16 56 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.46 -0.16 52 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.97 -0.15 49 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.47 -0.16 45 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.38 -0.26 22 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 3.42 -0.23 24 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 2.45 -0.23 20 0 16 0
29OCT26 24.00 C 0.00 0.00 0.00 1.60 -0.20 20 0 20 0
29OCT26 25.00 C 0.00 0.00 0.00 0.89 -0.14 19 0 106 0
29OCT26 26.00 C 0.40 0.40 0.36 0.45 -0.08 20 9 125 +5
29OCT26 27.00 C 0.00 0.00 0.00 0.19 -0.04 20 5 341 +5
29OCT26 28.00 C 0.04 0.04 0.04 0.08 0.00 20 5 343 0
29OCT26 29.00 C 0.00 0.00 0.00 0.02 -0.01 19 5 322 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 21 0 64 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 7.46 -0.15 54 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.96 -0.16 50 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.46 -0.16 47 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.97 -0.15 44 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.49 -0.14 42 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.50 -0.14 36 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 3.42 -0.23 23 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 2.45 -0.23 19 0 14 0
27NOV26 24.00 C 0.00 0.00 0.00 1.60 -0.20 19 0 50 0
27NOV26 25.00 C 0.00 0.00 0.00 0.89 -0.16 18 0 22 0
27NOV26 26.00 C 0.50 0.50 0.50 0.45 -0.08 18 4 308 +4
27NOV26 27.00 C 0.19 0.19 0.19 0.19 -0.04 17 40 616 +10
27NOV26 28.00 C 0.00 0.00 0.00 0.08 -0.02 18 0 111 0
27NOV26 29.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 50 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 18 0 10 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 21 0 40 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.45 -0.16 53 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.94 -0.18 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.46 -0.17 47 0 14 0
30DEC26 18.50 C 0.00 0.00 0.00 6.96 -0.17 44 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.46 -0.17 41 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.97 -0.16 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.49 -0.14 37 0 12 0
30DEC26 21.00 C 0.00 0.00 0.00 4.50 -0.14 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.42 -0.26 20 0 17 0
30DEC26 23.00 C 0.00 0.00 0.00 2.46 -0.29 18 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 1.65 -0.20 18 0 108 0
30DEC26 25.00 C 0.00 0.00 0.00 1.03 -0.13 18 0 43 0
30DEC26 26.00 C 0.00 0.00 0.00 0.57 -0.10 17 0 252 0
30DEC26 27.00 C 0.00 0.00 0.00 0.31 -0.06 18 0 208 0
30DEC26 28.00 C 0.00 0.00 0.00 0.15 -0.03 18 0 216 0
30DEC26 29.00 C 0.00 0.00 0.00 0.07 -0.01 18 0 201 0
30DEC26 30.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 210 0
30DEC26 31.00 C 0.00 0.00 0.00 0.02 0.00 19 0 214 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 19 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 27 0 32 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 29 0 23 0
30MAR27 17.00 C 0.00 0.00 0.00 8.45 -0.17 41 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.94 -0.19 38 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.46 -0.17 36 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.96 -0.17 34 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.46 -0.17 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.98 -0.15 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.49 -0.14 28 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 4.53 -0.13 25 0 6 0
30MAR27 22.00 C 0.00 0.00 0.00 3.59 -0.14 22 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.76 -0.16 20 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 2.01 -0.18 19 0 138 0
30MAR27 25.00 C 0.00 0.00 0.00 1.50 -0.10 19 0 141 0
30MAR27 26.00 C 0.00 0.00 0.00 1.05 -0.08 19 1 156 -1
30MAR27 27.00 C 0.00 0.00 0.00 0.72 -0.08 19 1 53 -1
30MAR27 28.00 C 0.52 0.52 0.52 0.47 -0.05 19 2 144 -2
30MAR27 29.00 C 0.00 0.00 0.00 0.31 -0.03 19 0 84 0
30MAR27 30.00 C 0.00 0.00 0.00 0.20 -0.02 19 0 44 0
30MAR27 31.00 C 0.00 0.00 0.00 0.12 -0.02 19 0 71 0
30MAR27 32.00 C 0.00 0.00 0.00 0.07 -0.02 19 0 51 0
30MAR27 33.00 C 0.00 0.00 0.00 0.05 0.00 19 0 20 0
30MAR27 34.00 C 0.00 0.00 0.00 0.02 -0.01 18 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 20 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.45 -0.17 33 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.94 -0.19 30 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.46 -0.17 29 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.96 -0.17 27 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.48 -0.15 25 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.99 -0.16 24 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.53 -0.16 23 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 4.63 -0.14 21 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.74 -0.22 19 0 10 0
29JUN27 23.00 C 0.00 0.00 0.00 3.03 -0.16 19 0 6 0
29JUN27 24.00 C 0.00 0.00 0.00 2.40 -0.12 19 0 52 0
29JUN27 25.00 C 0.00 0.00 0.00 1.87 -0.10 19 0 158 0
29JUN27 26.00 C 0.00 0.00 0.00 1.39 -0.13 19 0 40 0
29JUN27 27.00 C 0.00 0.00 0.00 1.05 -0.10 19 0 40 0
29JUN27 28.00 C 0.00 0.00 0.00 0.78 -0.08 19 0 37 0
29JUN27 29.00 C 0.00 0.00 0.00 0.56 -0.07 19 0 58 0
29JUN27 30.00 C 0.00 0.00 0.00 0.40 -0.05 19 0 112 0
29JUN27 31.00 C 0.00 0.00 0.00 0.28 -0.04 19 0 9 0
29JUN27 32.00 C 0.00 0.00 0.00 0.21 -0.01 19 0 50 0
29JUN27 33.00 C 0.00 0.00 0.00 0.14 -0.02 19 0 9 0
29JUN27 34.00 C 0.00 0.00 0.00 0.10 -0.01 19 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 0.06 -0.02 19 0 3 0
29SEP27 18.00 C 0.00 0.00 0.00 7.46 -0.19 23 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.96 -0.21 21 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.48 -0.24 19 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 6.03 -0.24 19 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.61 -0.23 19 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 4.89 -0.12 21 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 4.07 -0.18 20 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 3.36 -0.18 19 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 2.73 -0.16 19 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 2.28 -0.05 20 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 1.75 -0.09 19 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 1.36 -0.10 19 0 70 0
29SEP27 28.00 C 0.00 0.00 0.00 1.06 -0.08 19 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.81 -0.08 19 0 4 0
29SEP27 30.00 C 0.00 0.00 0.00 0.63 -0.05 19 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.47 -0.04 19 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 0.35 -0.04 19 0 5 0
29SEP27 33.00 C 0.00 0.00 0.00 0.28 -0.01 19 0 11 0
29SEP27 34.00 C 0.00 0.00 0.00 0.20 -0.02 19 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.15 -0.01 19 0 2 0
TOTAL CALL 520 15,699 +7
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 74 0 39 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 69 0 40 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 63 0 112 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 58 0 107 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 53 0 158 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2,549 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1,401 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 24 0 1,580 0
29SEP26 24.00 P 0.04 0.04 0.04 0.03 +0.02 19 100 2,493 0
29SEP26 25.00 P 0.16 0.20 0.15 0.24 +0.11 19 100 3,008 +2
29SEP26 26.00 P 0.78 0.78 0.78 0.79 +0.17 17 2 2,126 +2
29SEP26 27.00 P 1.51 1.51 1.51 1.70 +0.25 0 1 1,246 0
29SEP26 28.00 P 0.00 0.00 0.00 2.70 +0.26 0 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 3.70 +0.26 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.70 +0.26 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.70 +0.24 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.70 +0.24 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.70 +0.24 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.70 +0.23 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.70 +0.24 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.70 +0.24 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.70 +0.24 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 39 0 142 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 33 0 690 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 30 0 240 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 25 0 91 0
29OCT26 22.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 134 0
29OCT26 23.00 P 0.11 0.12 0.11 0.07 +0.03 20 39 355 +34
29OCT26 24.00 P 0.25 0.27 0.24 0.22 +0.07 20 160 1,157 +43
29OCT26 25.00 P 0.54 0.68 0.54 0.55 +0.12 20 35 939 +28
29OCT26 26.00 P 0.00 0.00 0.00 1.08 +0.18 20 0 312 0
29OCT26 27.00 P 0.00 0.00 0.00 1.83 +0.23 20 0 52 0
29OCT26 28.00 P 0.00 0.00 0.00 2.72 +0.25 20 0 17 0
29OCT26 29.00 P 0.00 0.00 0.00 3.70 +0.26 0 0 40 0
29OCT26 30.00 P 0.00 0.00 0.00 4.84 +0.40 39 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 5.87 +0.27 47 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 6.90 +0.27 54 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 7.93 +0.27 60 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 8.96 +0.27 67 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 9.95 +0.23 71 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 28 0 90 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 26 0 180 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 24 0 300 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 22 0 96 0
27NOV26 21.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 65 0
27NOV26 22.00 P 0.09 0.09 0.09 0.06 +0.02 18 40 100 +40
27NOV26 23.00 P 0.21 0.22 0.20 0.17 +0.04 18 372 1,081 +336
27NOV26 24.00 P 0.40 0.45 0.40 0.43 +0.09 18 13 1,037 +13
27NOV26 25.00 P 0.80 0.80 0.80 0.88 +0.14 18 2 306 +2
27NOV26 26.00 P 0.00 0.00 0.00 1.49 +0.18 17 0 55 0
27NOV26 27.00 P 0.00 0.00 0.00 2.29 +0.22 17 0 14 0
27NOV26 28.00 P 0.00 0.00 0.00 3.20 +0.25 18 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 4.16 +0.21 18 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 5.10 +0.22 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 6.10 +0.15 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 7.06 +0.14 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 8.09 +0.15 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 9.07 +0.16 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 10.08 +0.15 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 30 0 25 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 26 0 451 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 24 0 143 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 22 0 234 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 20 0 60 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 0.00 18 0 339 0
30DEC26 21.00 P 0.00 0.00 0.00 0.04 +0.01 18 0 556 0
30DEC26 22.00 P 0.15 0.19 0.15 0.11 +0.02 18 92 730 +92
30DEC26 23.00 P 0.28 0.34 0.28 0.27 +0.05 18 22 1,819 0
30DEC26 24.00 P 0.55 0.55 0.55 0.57 +0.09 18 8 2,531 0
30DEC26 25.00 P 1.00 1.00 1.00 1.03 +0.13 18 2 335 +2
30DEC26 26.00 P 0.00 0.00 0.00 1.62 +0.18 18 0 10 0
30DEC26 27.00 P 0.00 0.00 0.00 2.38 +0.21 18 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 3.24 +0.23 18 0 123 0
30DEC26 29.00 P 0.00 0.00 0.00 4.18 +0.23 18 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.10 +0.21 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.13 +0.18 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.13 +0.21 19 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.12 +0.18 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.08 +0.17 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.12 +0.19 26 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.11 +0.21 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.11 +0.26 27 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 19 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 0.16 +0.03 19 0 116 0
30MAR27 22.00 P 0.00 0.00 0.00 0.31 +0.04 19 0 160 0
30MAR27 23.00 P 0.00 0.00 0.00 0.56 +0.07 19 0 727 0
30MAR27 24.00 P 0.00 0.00 0.00 0.91 +0.09 19 2 405 -2
30MAR27 25.00 P 0.00 0.00 0.00 1.32 +0.08 18 0 20 0
30MAR27 26.00 P 0.00 0.00 0.00 1.92 +0.12 19 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.62 +0.18 19 0 30 0
30MAR27 28.00 P 0.00 0.00 0.00 3.41 +0.21 19 0 62 0
30MAR27 29.00 P 0.00 0.00 0.00 4.28 +0.23 19 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.13 +0.12 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 6.13 +0.16 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.14 +0.21 19 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.13 +0.19 19 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.12 +0.21 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.12 +0.19 21 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.11 +0.21 0 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 5 0
29JUN27 17.50 P 0.00 0.00 0.00 0.03 +0.01 20 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 0.06 +0.01 20 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 0.00 0.00 0.00 0.16 +0.02 19 0 422 0
29JUN27 21.00 P 0.00 0.00 0.00 0.29 +0.03 19 0 122 0
29JUN27 22.00 P 0.00 0.00 0.00 0.50 +0.05 19 0 87 0
29JUN27 23.00 P 0.00 0.00 0.00 0.78 +0.06 19 0 133 0
29JUN27 24.00 P 1.20 1.20 1.20 1.16 +0.09 19 1 202 +1
29JUN27 25.00 P 0.00 0.00 0.00 1.63 +0.10 19 0 45 0
29JUN27 26.00 P 0.00 0.00 0.00 2.22 +0.13 20 0 71 0
29JUN27 27.00 P 0.00 0.00 0.00 2.82 +0.10 19 0 9 0
29JUN27 28.00 P 0.00 0.00 0.00 3.57 +0.14 19 0 20 0
29JUN27 29.00 P 0.00 0.00 0.00 4.42 +0.19 20 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 5.22 +0.14 18 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 6.14 +0.15 15 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.14 +0.19 18 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 8.13 +0.19 18 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 9.12 +0.21 17 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.12 +0.19 21 0 0 0
29SEP27 18.00 P 0.17 0.17 0.17 0.07 +0.01 19 6 6 +6
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 0.14 +0.02 19 0 10 0
29SEP27 19.50 P 0.00 0.00 0.00 0.19 +0.02 19 0 10 0
29SEP27 20.00 P 0.00 0.00 0.00 0.25 +0.03 19 0 16 0
29SEP27 21.00 P 0.00 0.00 0.00 0.42 +0.05 19 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 0.65 +0.06 19 0 58 0
29SEP27 23.00 P 0.00 0.00 0.00 0.96 +0.08 19 0 65 0
29SEP27 24.00 P 0.00 0.00 0.00 1.36 +0.11 20 0 402 0
29SEP27 25.00 P 0.00 0.00 0.00 1.84 +0.13 20 0 7 0
29SEP27 26.00 P 0.00 0.00 0.00 2.38 +0.12 20 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 3.00 +0.14 19 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 3.70 +0.15 19 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 4.47 +0.16 19 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 5.27 +0.11 18 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 6.25 +0.25 19 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 7.19 +0.24 19 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 8.15 +0.21 19 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 9.13 +0.22 19 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 10.12 +0.19 19 0 0 0
TOTAL PUT 997 33,751 +599
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$ 311.200
18SEP26 252.50 C 0.00 0.00 0.00 59.85 +1.65 152 0 0 0
18SEP26 255.00 C 0.00 0.00 0.00 56.29 +0.57 83 0 0 0
18SEP26 257.50 C 0.00 0.00 0.00 53.81 +0.58 84 0 0 0
18SEP26 260.00 C 0.00 0.00 0.00 51.33 +0.57 83 0 0 0
18SEP26 262.50 C 0.00 0.00 0.00 48.86 +0.57 83 0 0 0
18SEP26 265.00 C 0.00 0.00 0.00 46.40 +0.57 83 0 0 0
18SEP26 267.50 C 0.00 0.00 0.00 43.96 +0.57 84 0 0 0
18SEP26 270.00 C 0.00 0.00 0.00 41.53 +0.56 83 0 0 0
18SEP26 272.50 C 0.00 0.00 0.00 39.13 +0.56 84 0 0 0
18SEP26 275.00 C 0.00 0.00 0.00 36.75 +0.55 83 0 0 0
18SEP26 277.50 C 0.00 0.00 0.00 34.41 +0.55 83 0 0 0
18SEP26 280.00 C 0.00 0.00 0.00 32.11 +0.54 83 0 0 0
18SEP26 282.50 C 0.00 0.00 0.00 29.86 +0.54 84 0 0 0
18SEP26 285.00 C 0.00 0.00 0.00 27.65 +0.52 83 0 0 0
18SEP26 287.50 C 0.00 0.00 0.00 25.52 +0.51 84 0 0 0
18SEP26 290.00 C 0.00 0.00 0.00 23.45 +0.50 84 0 0 0
18SEP26 292.50 C 0.00 0.00 0.00 21.36 +0.39 82 0 0 0
18SEP26 295.00 C 20.66 20.79 20.66 19.56 +0.48 84 100 100 +100
18SEP26 297.50 C 15.24 15.24 15.24 17.85 +0.63 85 8 8 +8
18SEP26 300.00 C 13.59 15.52 13.59 16.08 +0.58 84 23 40 +23
18SEP26 305.00 C 10.17 13.62 10.17 12.87 +0.52 84 134 115 +96
18SEP26 310.00 C 7.80 10.69 7.80 10.39 +0.75 86 122 130 +113
18SEP26 315.00 C 6.30 8.21 6.30 8.00 +0.63 86 21 38 +19
18SEP26 320.00 C 4.50 6.00 4.50 5.72 +0.21 82 69 182 +47
18SEP26 325.00 C 3.28 4.36 3.28 4.18 +0.15 82 34 110 +9
18SEP26 330.00 C 2.30 2.30 2.30 3.01 +0.11 82 1 161 0
18SEP26 335.00 C 2.20 2.20 2.20 2.12 +0.06 83 2 66 +2
18SEP26 340.00 C 1.01 1.42 1.01 1.46 +0.07 83 65 107 +10
18SEP26 345.00 C 0.65 0.65 0.65 0.99 +0.01 83 6 111 +6
18SEP26 350.00 C 0.00 0.00 0.00 0.65 0.00 83 0 263 0
18SEP26 355.00 C 0.00 0.00 0.00 0.45 +0.04 84 0 111 0
18SEP26 360.00 C 0.00 0.00 0.00 0.28 +0.02 84 0 12 0
18SEP26 365.00 C 0.00 0.00 0.00 0.18 +0.02 84 0 20 0
18SEP26 370.00 C 0.00 0.00 0.00 0.11 +0.01 84 0 0 0
18SEP26 375.00 C 0.00 0.00 0.00 0.07 +0.01 85 0 1 0
18SEP26 380.00 C 0.00 0.00 0.00 0.04 0.00 84 0 0 0
18SEP26 385.00 C 0.00 0.00 0.00 0.03 +0.01 87 0 3 0
18SEP26 390.00 C 0.00 0.00 0.00 0.02 +0.01 88 0 0 0
18SEP26 395.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
18SEP26 400.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
18SEP26 405.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
18SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
18SEP26 415.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
18SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
18SEP26 425.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
25SEP26 252.50 C 0.00 0.00 0.00 60.17 +1.78 86 0 0 0
25SEP26 255.00 C 0.00 0.00 0.00 56.50 +0.58 52 0 0 0
25SEP26 257.50 C 0.00 0.00 0.00 54.03 +0.57 52 0 0 0
25SEP26 260.00 C 0.00 0.00 0.00 51.58 +0.57 52 0 0 0
25SEP26 262.50 C 0.00 0.00 0.00 49.14 +0.57 52 0 0 0
25SEP26 265.00 C 0.00 0.00 0.00 46.72 +0.57 52 0 0 0
25SEP26 267.50 C 0.00 0.00 0.00 44.32 +0.57 52 0 0 0
25SEP26 270.00 C 0.00 0.00 0.00 41.94 +0.56 52 0 0 0
25SEP26 272.50 C 0.00 0.00 0.00 39.59 +0.55 52 0 0 0
25SEP26 275.00 C 0.00 0.00 0.00 37.28 +0.55 52 0 0 0
25SEP26 277.50 C 0.00 0.00 0.00 35.01 +0.54 52 0 0 0
25SEP26 280.00 C 0.00 0.00 0.00 32.78 +0.53 52 0 0 0
25SEP26 282.50 C 0.00 0.00 0.00 30.60 +0.52 52 0 0 0
25SEP26 285.00 C 0.00 0.00 0.00 28.48 +0.51 52 0 0 0
25SEP26 287.50 C 0.00 0.00 0.00 26.42 +0.50 52 0 0 0
25SEP26 290.00 C 0.00 0.00 0.00 24.43 +0.48 52 0 0 0
25SEP26 292.50 C 0.00 0.00 0.00 22.51 +0.47 52 0 0 0
25SEP26 295.00 C 0.00 0.00 0.00 20.67 +0.45 52 0 0 0
25SEP26 297.50 C 0.00 0.00 0.00 19.05 +0.49 53 0 0 0
25SEP26 300.00 C 17.55 18.00 17.34 17.34 +0.53 52 60 60 +60
25SEP26 305.00 C 14.35 14.77 14.18 14.18 +0.53 52 60 105 +60
25SEP26 310.00 C 11.90 11.90 11.40 11.40 +0.37 51 30 75 +30
25SEP26 315.00 C 9.70 9.70 9.70 9.08 +0.25 52 1 63 +1
25SEP26 320.00 C 6.12 7.60 6.12 7.03 +0.14 51 7 20 +5
25SEP26 325.00 C 5.64 5.64 5.64 5.58 +0.29 52 15 15 +8
25SEP26 330.00 C 2.94 4.30 2.94 4.20 +0.19 52 120 139 +120
25SEP26 335.00 C 2.39 3.19 2.39 3.07 +0.07 51 107 152 +107
25SEP26 340.00 C 2.25 2.32 2.25 2.32 +0.10 52 30 83 +13
25SEP26 345.00 C 1.53 1.53 1.52 1.60 -0.01 51 30 34 +30
25SEP26 350.00 C 0.00 0.00 0.00 1.14 0.00 51 0 2 0
25SEP26 355.00 C 0.00 0.00 0.00 0.83 +0.04 52 0 0 0
25SEP26 360.00 C 0.00 0.00 0.00 0.58 +0.04 52 0 0 0
25SEP26 365.00 C 0.00 0.00 0.00 0.39 +0.02 52 0 250 0
25SEP26 370.00 C 0.00 0.00 0.00 0.26 +0.02 52 0 0 0
25SEP26 375.00 C 0.00 0.00 0.00 0.17 +0.01 52 0 0 0
25SEP26 380.00 C 0.00 0.00 0.00 0.11 0.00 52 0 0 0
25SEP26 385.00 C 0.00 0.00 0.00 0.08 +0.01 53 0 0 0
25SEP26 390.00 C 0.00 0.00 0.00 0.05 0.00 52 0 0 0
25SEP26 395.00 C 0.00 0.00 0.00 0.03 0.00 52 0 0 0
25SEP26 400.00 C 0.00 0.00 0.00 0.02 0.00 53 0 0 0
25SEP26 405.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
25SEP26 410.00 C 0.00 0.00 0.00 0.01 - 54 0 0 -
29SEP26 200.00 C 0.00 0.00 0.00 112.48 +1.63 130 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 107.49 +1.89 124 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 102.50 +1.88 118 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 97.51 +1.85 112 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 92.53 +1.88 106 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 87.55 +1.85 101 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 82.57 +1.86 95 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 77.62 +1.90 90 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 72.68 +1.76 86 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 67.70 +1.76 80 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 62.79 +1.80 76 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 56.60 +0.53 45 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 51.69 +0.50 45 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 46.85 +0.46 45 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 42.09 +0.41 45 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 37.45 +0.34 45 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 32.98 +0.27 45 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 28.71 +0.19 45 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 24.69 +0.10 45 0 9 0
29SEP26 295.00 C 0.00 0.00 0.00 20.96 +0.02 45 0 15 0
29SEP26 300.00 C 15.25 15.25 15.25 17.55 -0.06 45 15 264 -9
29SEP26 310.00 C 11.40 12.45 11.40 12.06 +0.28 46 46 593 +44
29SEP26 320.00 C 5.80 7.50 5.80 7.22 -0.38 44 91 319 +43
29SEP26 330.00 C 4.28 4.90 4.20 4.37 -0.18 45 86 645 +68
29SEP26 340.00 C 2.15 2.77 2.15 2.55 -0.10 45 174 511 +111
29SEP26 350.00 C 1.12 1.59 1.12 1.34 -0.17 45 179 1,065 +96
29SEP26 360.00 C 0.76 0.76 0.76 0.66 -0.12 45 4 1,074 +4
29SEP26 370.00 C 0.48 0.48 0.48 0.31 -0.07 45 15 1,365 -15
29SEP26 380.00 C 0.27 0.27 0.25 0.14 -0.04 45 77 954 -2
29SEP26 390.00 C 0.00 0.00 0.00 0.06 -0.02 45 2 1,101 0
29SEP26 400.00 C 0.08 0.08 0.08 0.02 -0.02 44 12 1,053 0
29SEP26 410.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 1,648 0
29SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 49 0 387 0
29SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 53 0 366 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 56 0 860 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 59 0 552 0
29SEP26 460.00 C 0.00 0.00 0.00 0.01 0.00 62 0 764 0
29SEP26 470.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,179 0
29SEP26 480.00 C 0.00 0.00 0.00 0.01 0.00 69 0 138 0
29SEP26 490.00 C 0.00 0.00 0.00 0.01 0.00 72 0 138 0
29SEP26 500.00 C 0.00 0.00 0.00 0.01 0.00 75 0 392 0
29SEP26 510.00 C 0.00 0.00 0.00 0.01 0.00 77 0 127 0
29SEP26 520.00 C 0.00 0.00 0.00 0.01 0.00 80 0 533 0
29SEP26 530.00 C 0.00 0.00 0.00 0.01 0.00 83 0 936 0
29SEP26 540.00 C 0.00 0.00 0.00 0.01 0.00 86 0 51 0
29SEP26 550.00 C 0.00 0.00 0.00 0.01 0.00 88 0 169 0
29SEP26 560.00 C 0.00 0.00 0.00 0.01 0.00 91 0 60 0
29SEP26 570.00 C 0.00 0.00 0.00 0.01 0.00 93 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 0.01 0.00 96 0 341 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 0.00 98 0 847 0
29SEP26 600.00 C 0.00 0.00 0.00 0.01 0.00 100 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 103 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 105 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 107 0 45 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 111 0 4 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 113 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 115 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 118 0 23 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 119 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 121 0 36 0
29OCT26 260.00 C 0.00 0.00 0.00 53.53 +0.59 37 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 49.07 +0.59 37 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 44.75 +0.59 37 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 40.59 +0.58 37 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 36.62 +0.57 37 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 32.85 +0.56 37 0 15 0
29OCT26 290.00 C 0.00 0.00 0.00 29.29 +0.55 37 0 30 0
29OCT26 295.00 C 0.00 0.00 0.00 25.97 +0.53 37 0 7 0
29OCT26 300.00 C 23.18 23.61 23.09 23.09 +0.72 38 23 163 +8
29OCT26 310.00 C 17.45 17.77 17.45 17.47 +0.48 37 16 258 -3
29OCT26 320.00 C 12.33 13.33 12.33 12.92 +0.24 37 313 2,041 +233
29OCT26 330.00 C 0.00 0.00 0.00 9.51 +0.34 38 0 257 0
29OCT26 340.00 C 6.40 6.40 6.40 6.76 +0.18 38 2 483 +2
29OCT26 350.00 C 4.54 5.09 4.54 4.75 +0.22 38 32 686 -15
29OCT26 360.00 C 3.19 3.47 3.19 3.23 +0.19 38 41 1,058 +10
29OCT26 370.00 C 2.42 2.42 2.42 2.14 +0.14 38 2 404 0
29OCT26 380.00 C 0.00 0.00 0.00 1.39 +0.10 38 0 544 0
29OCT26 390.00 C 1.02 1.18 1.02 0.88 +0.07 38 50 281 +2
29OCT26 400.00 C 0.88 0.88 0.83 0.55 +0.05 38 7 251 +5
29OCT26 410.00 C 0.00 0.00 0.00 0.34 +0.03 38 0 127 0
29OCT26 420.00 C 0.00 0.00 0.00 0.20 +0.02 37 0 2,421 0
29OCT26 430.00 C 0.00 0.00 0.00 0.12 +0.02 37 0 216 0
29OCT26 440.00 C 0.00 0.00 0.00 0.07 +0.01 37 0 82 0
29OCT26 450.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 38 0
29OCT26 460.00 C 0.20 0.20 0.20 0.02 0.00 37 2 52 0
27NOV26 260.00 C 0.00 0.00 0.00 56.10 +0.65 37 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 51.97 +0.60 37 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 48.00 +0.61 37 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 44.18 +0.60 37 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 40.53 +0.59 37 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 37.06 +0.59 37 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 33.77 +0.58 37 0 15 0
27NOV26 295.00 C 0.00 0.00 0.00 30.67 +0.56 37 0 150 0
27NOV26 300.00 C 27.94 28.30 27.94 27.89 +0.68 38 17 159 +15
27NOV26 310.00 C 20.85 23.34 20.85 22.71 +0.65 38 122 227 +92
27NOV26 320.00 C 16.18 18.75 16.18 17.97 +0.37 37 36 685 +22
27NOV26 330.00 C 0.00 0.00 0.00 14.25 +0.34 37 0 75 0
27NOV26 340.00 C 11.50 11.50 11.50 11.13 +0.19 37 1 129 +1
27NOV26 350.00 C 0.00 0.00 0.00 8.82 +0.33 38 0 159 0
27NOV26 360.00 C 7.00 7.00 7.00 6.72 +0.28 38 10 121 +10
27NOV26 370.00 C 0.00 0.00 0.00 5.07 +0.24 38 0 156 0
27NOV26 380.00 C 4.00 4.00 4.00 3.78 +0.20 38 21 289 +13
27NOV26 390.00 C 0.00 0.00 0.00 2.79 +0.24 38 0 241 0
27NOV26 400.00 C 0.00 0.00 0.00 1.98 +0.12 37 0 271 0
27NOV26 410.00 C 0.00 0.00 0.00 1.44 +0.10 37 0 189 0
27NOV26 420.00 C 0.00 0.00 0.00 1.03 +0.07 37 0 230 0
27NOV26 430.00 C 0.00 0.00 0.00 0.74 +0.06 37 0 108 0
27NOV26 440.00 C 0.00 0.00 0.00 0.52 +0.04 37 0 66 0
27NOV26 450.00 C 0.00 0.00 0.00 0.37 +0.04 37 0 40 0
27NOV26 460.00 C 0.67 0.67 0.67 0.26 +0.03 38 2 171 0
30DEC26 200.00 C 0.00 0.00 0.00 115.42 +2.90 57 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 110.61 +2.88 55 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 105.83 +2.88 53 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 101.07 +2.87 52 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 96.35 +2.85 50 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 91.19 +2.36 47 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 86.57 +2.35 46 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 82.40 +2.57 46 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 77.79 +2.23 45 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 73.28 +2.05 43 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 68.88 +1.94 42 0 1 0
30DEC26 255.00 C 0.00 0.00 0.00 64.59 +1.77 42 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 60.44 +1.69 41 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 54.78 +0.54 37 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 51.01 +0.52 37 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 47.40 +0.51 37 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 43.94 +0.50 37 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 40.64 +0.49 37 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 37.50 +0.25 37 0 15 0
30DEC26 295.00 C 0.00 0.00 0.00 34.52 +0.46 37 0 15 0
30DEC26 300.00 C 29.64 29.64 29.08 32.08 -0.12 37 7 264 +1
30DEC26 310.00 C 0.00 0.00 0.00 26.82 +0.59 37 0 257 0
30DEC26 320.00 C 20.17 20.17 20.17 22.24 +0.49 37 6 650 +6
30DEC26 330.00 C 16.37 18.69 16.30 18.30 +0.37 37 18 263 +15
30DEC26 340.00 C 15.25 15.58 15.25 14.97 +0.26 37 17 404 -14
30DEC26 350.00 C 0.00 0.00 0.00 12.20 +0.27 37 0 1,443 0
30DEC26 360.00 C 0.00 0.00 0.00 9.92 +0.17 37 0 440 0
30DEC26 370.00 C 0.00 0.00 0.00 7.98 +0.21 37 0 401 0
30DEC26 380.00 C 6.30 6.30 6.30 6.34 +0.18 37 2 627 0
30DEC26 390.00 C 5.42 5.42 5.32 5.00 +0.15 37 66 2,934 -53
30DEC26 400.00 C 0.00 0.00 0.00 3.81 +0.02 37 0 347 0
30DEC26 410.00 C 0.00 0.00 0.00 2.97 +0.10 37 0 485 0
30DEC26 420.00 C 0.00 0.00 0.00 2.30 +0.08 37 0 268 0
30DEC26 430.00 C 0.00 0.00 0.00 1.78 +0.07 37 0 185 0
30DEC26 440.00 C 1.64 2.10 1.64 1.37 +0.06 37 6 328 +2
30DEC26 450.00 C 0.00 0.00 0.00 1.05 +0.05 37 0 932 0
30DEC26 460.00 C 0.00 0.00 0.00 0.80 +0.04 37 0 1,184 0
30DEC26 470.00 C 0.00 0.00 0.00 0.60 +0.02 36 0 636 0
30DEC26 480.00 C 0.00 0.00 0.00 0.46 +0.03 37 0 123 0
30DEC26 490.00 C 0.00 0.00 0.00 0.36 +0.02 37 0 344 0
30DEC26 500.00 C 0.00 0.00 0.00 0.26 +0.01 37 0 236 0
30DEC26 510.00 C 0.00 0.00 0.00 0.19 +0.01 36 0 13 0
30DEC26 520.00 C 0.00 0.00 0.00 0.15 +0.01 37 0 17 0
30DEC26 530.00 C 0.00 0.00 0.00 0.11 +0.01 37 0 47 0
30DEC26 540.00 C 0.00 0.00 0.00 0.08 0.00 36 0 107 0
30DEC26 550.00 C 0.00 0.00 0.00 0.06 0.00 37 0 70 0
30DEC26 560.00 C 0.00 0.00 0.00 0.04 0.00 36 0 5 0
30DEC26 570.00 C 0.00 0.00 0.00 0.03 0.00 36 0 10 0
30DEC26 580.00 C 0.00 0.00 0.00 0.02 0.00 36 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 0.00 0.00 0.00 0.01 0.00 37 0 7 0
30DEC26 630.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 0.01 0.00 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 43 0 39 0
30MAR27 200.00 C 0.00 0.00 0.00 117.87 +1.08 46 0 4 0
30MAR27 205.00 C 0.00 0.00 0.00 113.90 +1.80 47 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 108.75 +0.91 44 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 104.93 +2.52 45 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 99.85 +1.22 43 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 95.49 +1.20 42 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 91.22 +1.21 42 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 87.21 +3.81 41 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 82.86 +2.16 40 0 5 0
30MAR27 245.00 C 0.00 0.00 0.00 78.84 +1.01 40 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 74.95 +1.06 40 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 71.09 +3.73 39 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 67.34 +3.63 39 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 63.72 +3.60 39 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 60.22 +3.45 38 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 55.19 +1.82 36 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 52.04 +1.79 36 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 49.02 +1.89 36 0 15 0
30MAR27 290.00 C 47.74 47.74 47.74 46.12 -0.26 36 15 15 +15
30MAR27 295.00 C 0.00 0.00 0.00 43.34 +1.93 36 0 23 0
30MAR27 300.00 C 0.00 0.00 0.00 41.08 +2.34 36 0 148 0
30MAR27 310.00 C 0.00 0.00 0.00 36.00 +0.02 36 0 36 0
30MAR27 320.00 C 0.00 0.00 0.00 31.44 +0.95 36 0 328 0
30MAR27 330.00 C 0.00 0.00 0.00 27.37 +0.66 36 0 134 0
30MAR27 340.00 C 0.00 0.00 0.00 23.76 +0.60 36 0 173 0
30MAR27 350.00 C 0.00 0.00 0.00 20.59 +0.54 36 0 113 0
30MAR27 360.00 C 0.00 0.00 0.00 17.84 +0.50 36 0 165 0
30MAR27 370.00 C 0.00 0.00 0.00 15.45 +0.43 36 0 244 0
30MAR27 380.00 C 0.00 0.00 0.00 13.38 +0.49 36 0 170 0
30MAR27 390.00 C 0.00 0.00 0.00 11.55 +0.56 36 0 72 0
30MAR27 400.00 C 0.00 0.00 0.00 9.57 +0.49 36 0 51 0
30MAR27 410.00 C 0.00 0.00 0.00 8.16 +0.46 36 0 138 0
30MAR27 420.00 C 0.00 0.00 0.00 6.94 +0.42 36 0 324 0
30MAR27 430.00 C 0.00 0.00 0.00 5.89 +0.38 36 0 70 0
30MAR27 440.00 C 6.00 6.00 6.00 4.99 +0.34 36 10 1,398 0
30MAR27 450.00 C 0.00 0.00 0.00 4.22 +0.31 36 0 83 0
30MAR27 460.00 C 0.00 0.00 0.00 3.56 +0.27 36 0 17 0
30MAR27 470.00 C 0.00 0.00 0.00 3.00 +0.24 36 0 644 0
30MAR27 480.00 C 0.00 0.00 0.00 2.53 +0.22 36 0 31 0
30MAR27 490.00 C 0.00 0.00 0.00 2.12 +0.18 36 0 60 0
30MAR27 500.00 C 0.00 0.00 0.00 1.78 +0.16 36 0 77 0
30MAR27 510.00 C 0.00 0.00 0.00 1.50 +0.15 36 0 19 0
30MAR27 520.00 C 0.00 0.00 0.00 1.26 +0.13 36 0 16 0
30MAR27 530.00 C 0.00 0.00 0.00 1.05 +0.11 36 0 7 0
30MAR27 540.00 C 0.00 0.00 0.00 0.88 +0.10 36 0 65 0
30MAR27 550.00 C 0.00 0.00 0.00 0.74 +0.09 36 0 1 0
30MAR27 560.00 C 0.00 0.00 0.00 0.62 +0.08 36 0 4 0
30MAR27 570.00 C 1.20 1.20 1.20 0.51 +0.06 36 1 16 +1
30MAR27 580.00 C 0.00 0.00 0.00 0.43 +0.06 36 0 18 0
30MAR27 590.00 C 0.00 0.00 0.00 0.36 +0.05 36 0 1 0
30MAR27 600.00 C 0.00 0.00 0.00 0.30 +0.04 36 0 1 0
30MAR27 610.00 C 0.00 0.00 0.00 0.25 +0.04 36 0 15 0
30MAR27 620.00 C 0.00 0.00 0.00 0.21 +0.03 36 0 16 0
29JUN27 260.00 C 0.00 0.00 0.00 73.86 +3.72 38 0 3 0
29JUN27 265.00 C 0.00 0.00 0.00 70.34 +3.52 38 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 67.10 +3.49 38 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 63.88 +3.41 38 0 20 0
29JUN27 280.00 C 0.00 0.00 0.00 60.76 +3.37 37 0 8 0
29JUN27 285.00 C 0.00 0.00 0.00 57.75 +3.62 37 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 54.32 +0.76 37 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 51.65 +0.85 36 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 48.78 +2.73 36 0 71 0
29JUN27 310.00 C 0.00 0.00 0.00 45.33 +2.20 37 0 33 0
29JUN27 320.00 C 0.00 0.00 0.00 39.62 +1.28 36 0 53 0
29JUN27 330.00 C 0.00 0.00 0.00 36.66 +2.37 37 0 104 0
29JUN27 340.00 C 0.00 0.00 0.00 31.54 +0.92 36 0 55 0
29JUN27 350.00 C 0.00 0.00 0.00 28.18 +0.86 36 0 366 0
29JUN27 360.00 C 0.00 0.00 0.00 25.14 +0.79 36 0 156 0
29JUN27 370.00 C 0.00 0.00 0.00 22.44 +0.74 36 0 238 0
29JUN27 380.00 C 0.00 0.00 0.00 20.17 +0.83 36 0 59 0
29JUN27 390.00 C 0.00 0.00 0.00 18.00 +0.67 36 500 566 +500
29JUN27 400.00 C 0.00 0.00 0.00 16.11 +1.15 36 0 145 0
29JUN27 410.00 C 0.00 0.00 0.00 14.29 +1.07 36 0 88 0
29JUN27 420.00 C 0.00 0.00 0.00 12.68 +1.01 36 0 4 0
29JUN27 430.00 C 0.00 0.00 0.00 11.24 +0.95 36 0 67 0
29JUN27 440.00 C 0.00 0.00 0.00 9.96 +0.89 36 0 77 0
29JUN27 450.00 C 10.00 10.00 10.00 8.82 +0.84 36 1 33 -1
29JUN27 460.00 C 0.00 0.00 0.00 7.80 +0.78 36 0 45 0
29JUN27 470.00 C 0.00 0.00 0.00 6.89 +0.72 36 0 25 0
29JUN27 480.00 C 0.00 0.00 0.00 6.09 +0.67 36 0 20 0
29SEP27 260.00 C 0.00 0.00 0.00 79.02 +3.22 38 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 75.80 +3.21 37 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 72.67 +3.16 37 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 69.65 +3.17 37 0 20 0
29SEP27 280.00 C 0.00 0.00 0.00 66.71 +3.06 37 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 63.88 +2.96 37 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 61.14 +2.89 37 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 58.31 +1.34 36 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 55.70 +1.31 36 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 50.77 +1.25 36 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 46.32 +1.12 36 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 42.13 +0.96 36 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 38.21 +0.76 36 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 34.72 +0.65 36 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 31.58 +0.63 36 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 28.69 +0.56 36 0 3 0
29SEP27 380.00 C 0.00 0.00 0.00 26.06 +0.52 36 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 23.68 +1.06 36 0 15 0
29SEP27 400.00 C 0.00 0.00 0.00 21.51 +0.85 36 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 18.89 -0.04 35 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 17.07 -0.13 35 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 15.42 -0.13 35 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 13.93 -0.10 35 0 2 0
29SEP27 450.00 C 13.03 13.03 13.03 12.57 -0.08 35 1 9 +1
TOTAL CALL 3,093 55,140 +2,075
18SEP26 252.50 P 0.12 0.12 0.12 0.02 0.00 84 7 7 +7
18SEP26 255.00 P 0.00 0.00 0.00 0.03 0.00 84 0 0 0
18SEP26 257.50 P 0.00 0.00 0.00 0.05 0.00 85 0 10 0
18SEP26 260.00 P 0.00 0.00 0.00 0.07 0.00 84 0 7 0
18SEP26 262.50 P 0.00 0.00 0.00 0.10 0.00 85 0 20 0
18SEP26 265.00 P 0.00 0.00 0.00 0.14 -0.01 84 0 30 0
18SEP26 267.50 P 0.00 0.00 0.00 0.19 -0.01 84 0 46 0
18SEP26 270.00 P 0.28 0.38 0.28 0.27 -0.01 84 88 203 +73
18SEP26 272.50 P 0.00 0.00 0.00 0.37 -0.02 84 0 15 0
18SEP26 275.00 P 0.00 0.00 0.00 0.49 -0.02 84 0 30 0
18SEP26 277.50 P 0.88 0.88 0.88 0.66 -0.03 84 1 19 0
18SEP26 280.00 P 0.00 0.00 0.00 0.86 -0.04 84 0 46 0
18SEP26 282.50 P 0.00 0.00 0.00 1.12 -0.04 84 0 15 0
18SEP26 285.00 P 0.00 0.00 0.00 1.43 -0.06 84 0 28 0
18SEP26 287.50 P 0.00 0.00 0.00 1.80 -0.06 84 0 24 0
18SEP26 290.00 P 2.90 3.00 2.10 2.25 -0.08 84 41 28 +10
18SEP26 292.50 P 2.52 2.52 2.45 2.75 -0.10 85 17 31 +14
18SEP26 295.00 P 3.75 3.75 3.00 3.38 -0.12 85 24 29 -14
18SEP26 297.50 P 3.67 3.76 3.67 3.81 -0.39 82 23 23 +8
18SEP26 300.00 P 4.44 4.45 4.32 4.87 -0.14 85 23 73 +17
18SEP26 305.00 P 0.00 0.00 0.00 6.66 -0.18 84 0 48 0
18SEP26 310.00 P 8.25 8.36 7.87 8.56 -0.59 81 69 366 +69
18SEP26 315.00 P 10.50 10.96 10.50 11.15 -0.72 80 71 164 +70
18SEP26 320.00 P 0.00 0.00 0.00 14.50 -0.51 83 0 36 0
18SEP26 325.00 P 20.56 20.56 20.56 17.90 -0.64 82 15 20 0
18SEP26 330.00 P 0.00 0.00 0.00 21.71 -0.70 82 0 19 0
18SEP26 335.00 P 0.00 0.00 0.00 25.92 -0.45 84 0 15 0
18SEP26 340.00 P 0.00 0.00 0.00 30.24 -0.48 83 0 15 0
18SEP26 345.00 P 0.00 0.00 0.00 34.75 -0.51 83 0 0 0
18SEP26 350.00 P 0.00 0.00 0.00 39.41 -0.53 83 0 0 0
18SEP26 355.00 P 0.00 0.00 0.00 44.18 -0.55 84 0 0 0
18SEP26 360.00 P 0.00 0.00 0.00 49.02 -0.57 83 0 0 0
18SEP26 365.00 P 0.00 0.00 0.00 53.92 -0.58 83 0 0 0
18SEP26 370.00 P 0.00 0.00 0.00 58.86 -0.58 83 0 0 0
18SEP26 375.00 P 0.00 0.00 0.00 63.83 -1.01 85 0 0 0
18SEP26 380.00 P 0.00 0.00 0.00 68.81 -1.00 85 0 0 0
18SEP26 385.00 P 0.00 0.00 0.00 73.80 -1.00 0 0 0 0
18SEP26 390.00 P 0.00 0.00 0.00 78.80 -1.00 0 0 0 0
18SEP26 395.00 P 0.00 0.00 0.00 83.80 -1.00 0 0 0 0
18SEP26 400.00 P 0.00 0.00 0.00 88.80 -1.39 0 0 0 0
18SEP26 405.00 P 0.00 0.00 0.00 93.80 -1.01 0 0 0 0
18SEP26 410.00 P 0.00 0.00 0.00 98.80 -1.01 0 0 0 0
18SEP26 415.00 P 0.00 0.00 0.00 103.80 -1.01 0 0 0 0
18SEP26 420.00 P 0.00 0.00 0.00 108.80 -1.05 0 0 0 0
18SEP26 425.00 P 0.00 0.00 0.00 113.80 -1.01 0 0 0 0
25SEP26 252.50 P 0.00 0.00 0.00 0.06 -0.01 52 0 0 0
25SEP26 255.00 P 0.00 0.00 0.00 0.09 0.00 52 0 0 0
25SEP26 257.50 P 0.00 0.00 0.00 0.12 -0.01 52 0 0 0
25SEP26 260.00 P 0.00 0.00 0.00 0.17 0.00 52 0 15 0
25SEP26 262.50 P 0.00 0.00 0.00 0.23 -0.01 52 0 15 0
25SEP26 265.00 P 0.00 0.00 0.00 0.31 -0.01 52 0 0 0
25SEP26 267.50 P 0.00 0.00 0.00 0.41 -0.01 52 0 0 0
25SEP26 270.00 P 0.85 0.85 0.85 0.53 -0.02 52 15 15 +15
25SEP26 272.50 P 0.00 0.00 0.00 0.69 -0.03 52 0 0 0
25SEP26 275.00 P 0.00 0.00 0.00 0.87 -0.03 52 0 0 0
25SEP26 277.50 P 0.00 0.00 0.00 1.11 -0.04 52 0 0 0
25SEP26 280.00 P 0.00 0.00 0.00 1.38 -0.04 52 0 0 0
25SEP26 282.50 P 0.00 0.00 0.00 1.73 -0.05 52 0 0 0
25SEP26 285.00 P 0.00 0.00 0.00 2.09 -0.07 52 0 0 0
25SEP26 287.50 P 0.00 0.00 0.00 2.57 -0.08 52 0 0 0
25SEP26 290.00 P 4.09 4.09 2.94 3.07 -0.09 52 30 30 +29
25SEP26 292.50 P 3.44 3.44 3.44 3.70 -0.11 53 15 15 +15
25SEP26 295.00 P 4.00 4.00 4.00 4.35 -0.11 53 11 11 +11
25SEP26 297.50 P 5.88 5.88 4.56 5.14 -0.15 53 30 30 +30
25SEP26 300.00 P 0.00 0.00 0.00 5.95 -0.14 53 0 0 0
25SEP26 305.00 P 0.00 0.00 0.00 7.83 -0.15 52 0 0 0
25SEP26 310.00 P 0.00 0.00 0.00 10.07 -0.26 52 0 0 0
25SEP26 315.00 P 0.00 0.00 0.00 12.69 -0.40 52 0 0 0
25SEP26 320.00 P 14.72 15.54 14.72 15.54 -0.57 51 45 45 +45
25SEP26 325.00 P 0.00 0.00 0.00 19.07 -0.51 52 0 0 0
25SEP26 330.00 P 22.41 22.41 22.41 22.74 -0.62 52 15 15 +15
25SEP26 335.00 P 0.00 0.00 0.00 26.69 -0.45 52 0 0 0
25SEP26 340.00 P 0.00 0.00 0.00 30.86 -0.47 52 0 0 0
25SEP26 345.00 P 0.00 0.00 0.00 35.22 -0.50 52 0 0 0
25SEP26 350.00 P 0.00 0.00 0.00 39.77 -0.51 52 0 0 0
25SEP26 355.00 P 0.00 0.00 0.00 44.43 -0.54 52 0 0 0
25SEP26 360.00 P 0.00 0.00 0.00 49.19 -0.55 52 0 0 0
25SEP26 365.00 P 0.00 0.00 0.00 54.02 -0.57 52 0 0 0
25SEP26 370.00 P 0.00 0.00 0.00 58.91 -1.74 52 0 0 0
25SEP26 375.00 P 0.00 0.00 0.00 63.85 -1.71 52 0 0 0
25SEP26 380.00 P 0.00 0.00 0.00 68.81 -1.34 51 0 0 0
25SEP26 385.00 P 0.00 0.00 0.00 73.80 -1.31 0 0 0 0
25SEP26 390.00 P 0.00 0.00 0.00 78.80 -1.28 0 0 0 0
25SEP26 395.00 P 0.00 0.00 0.00 83.80 -1.27 0 0 0 0
25SEP26 400.00 P 0.00 0.00 0.00 88.80 -1.39 0 0 0 0
25SEP26 405.00 P 0.00 0.00 0.00 93.80 -1.26 0 0 0 0
25SEP26 410.00 P 0.00 0.00 0.00 98.80 - 0 0 0 -
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 55 0 81 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 16 0
29SEP26 245.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 5 0
29SEP26 250.00 P 0.00 0.00 0.00 0.05 -0.03 45 0 64 0
29SEP26 255.00 P 0.00 0.00 0.00 0.11 -0.04 45 0 45 0
29SEP26 260.00 P 0.00 0.00 0.00 0.19 -0.09 45 0 248 0
29SEP26 265.00 P 0.73 0.73 0.73 0.34 -0.13 45 15 101 +15
29SEP26 270.00 P 0.00 0.00 0.00 0.58 -0.19 45 0 92 0
29SEP26 275.00 P 0.00 0.00 0.00 0.95 -0.26 45 0 119 0
29SEP26 280.00 P 1.84 2.04 1.84 1.49 -0.33 45 1,515 1,824 +1,493
29SEP26 285.00 P 2.89 2.89 2.68 2.23 -0.43 45 30 267 -1
29SEP26 290.00 P 4.15 4.15 3.28 3.23 -0.52 45 78 416 +25
29SEP26 295.00 P 0.00 0.00 0.00 4.53 -0.61 45 0 459 0
29SEP26 300.00 P 6.06 6.33 6.06 6.17 -0.68 46 10 938 0
29SEP26 310.00 P 12.33 12.33 9.95 10.07 -1.10 44 23 1,549 +5
29SEP26 320.00 P 0.00 0.00 0.00 16.35 -0.62 47 5 1,423 0
29SEP26 330.00 P 0.00 0.00 0.00 22.91 -0.84 45 0 1,655 0
29SEP26 340.00 P 0.00 0.00 0.00 30.94 -0.82 45 0 1,442 0
29SEP26 350.00 P 40.00 40.00 39.04 41.02 -0.77 54 21 1,158 0
29SEP26 360.00 P 0.00 0.00 0.00 49.20 -0.68 45 0 1,514 0
29SEP26 370.00 P 0.00 0.00 0.00 59.87 -1.22 60 0 1,039 0
29SEP26 380.00 P 0.00 0.00 0.00 68.81 -2.69 45 0 714 0
29SEP26 390.00 P 0.00 0.00 0.00 78.80 -1.28 0 0 777 0
29SEP26 400.00 P 0.00 0.00 0.00 88.80 -1.39 0 0 1,037 0
29SEP26 410.00 P 98.55 98.55 98.55 98.80 -3.55 0 5 991 0
29SEP26 420.00 P 0.00 0.00 0.00 108.80 -1.05 0 0 574 0
29SEP26 430.00 P 0.00 0.00 0.00 118.80 -0.98 0 0 444 0
29SEP26 440.00 P 0.00 0.00 0.00 128.80 -1.00 0 0 12 0
29SEP26 450.00 P 0.00 0.00 0.00 138.80 -0.97 0 0 0 0
29SEP26 460.00 P 0.00 0.00 0.00 148.80 -0.91 0 0 70 0
29SEP26 470.00 P 0.00 0.00 0.00 158.80 -0.97 0 0 0 0
29SEP26 480.00 P 0.00 0.00 0.00 168.80 -1.00 0 0 0 0
29SEP26 490.00 P 0.00 0.00 0.00 178.80 -1.39 0 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 188.80 -1.30 0 0 30 0
29SEP26 510.00 P 0.00 0.00 0.00 198.80 -1.39 0 0 15 0
29SEP26 520.00 P 0.00 0.00 0.00 208.80 -1.00 0 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 218.80 -1.00 0 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 228.80 -0.99 0 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 238.80 -0.99 0 0 1 0
29SEP26 560.00 P 0.00 0.00 0.00 248.80 -1.00 0 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 258.80 -0.96 0 0 59 0
29SEP26 580.00 P 0.00 0.00 0.00 268.80 -0.96 0 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 278.80 -0.96 0 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 288.80 -0.99 0 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 298.80 -0.96 0 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 308.80 -0.99 0 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 318.80 -1.38 0 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 328.80 -1.38 0 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 338.80 -1.38 0 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 348.80 -0.99 0 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 358.80 -0.99 0 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 368.80 -1.03 0 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 378.80 -0.99 0 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 388.80 -0.98 0 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 1.42 +0.01 38 0 45 0
29OCT26 265.00 P 0.00 0.00 0.00 1.96 +0.02 38 0 148 0
29OCT26 270.00 P 3.20 3.20 3.20 2.67 +0.01 38 3 169 +3
29OCT26 275.00 P 0.00 0.00 0.00 3.52 0.00 38 0 80 0
29OCT26 280.00 P 0.00 0.00 0.00 4.52 -0.01 38 0 250 0
29OCT26 285.00 P 0.00 0.00 0.00 5.82 -0.01 38 0 145 0
29OCT26 290.00 P 6.81 6.90 6.81 6.94 -0.40 37 2 352 +2
29OCT26 295.00 P 0.00 0.00 0.00 8.85 -0.16 38 0 184 0
29OCT26 300.00 P 10.13 10.13 10.13 10.69 -0.14 37 5 390 +5
29OCT26 310.00 P 15.20 15.20 15.20 15.14 -0.11 37 1 542 +1
29OCT26 320.00 P 20.05 20.22 19.87 20.64 -0.35 37 7 925 +3
29OCT26 330.00 P 26.36 26.36 26.36 27.10 -0.33 37 15 1,434 -15
29OCT26 340.00 P 0.00 0.00 0.00 34.48 -0.30 37 0 631 0
29OCT26 350.00 P 0.00 0.00 0.00 42.47 -0.35 37 0 548 0
29OCT26 360.00 P 0.00 0.00 0.00 51.02 -1.96 37 0 661 0
29OCT26 370.00 P 0.00 0.00 0.00 59.87 -1.47 36 0 340 0
29OCT26 380.00 P 0.00 0.00 0.00 69.40 -2.10 37 0 38 0
29OCT26 390.00 P 0.00 0.00 0.00 79.03 -1.72 37 0 41 0
29OCT26 400.00 P 0.00 0.00 0.00 88.84 -1.70 37 0 15 0
29OCT26 410.00 P 0.00 0.00 0.00 98.80 -3.55 0 0 2 0
29OCT26 420.00 P 0.00 0.00 0.00 108.80 -1.05 0 0 1 0
29OCT26 430.00 P 0.00 0.00 0.00 118.80 -0.98 0 0 1 0
29OCT26 440.00 P 0.00 0.00 0.00 128.80 -1.00 0 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 138.80 -0.97 0 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 148.80 -0.97 0 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 3.35 -0.07 37 0 17 0
27NOV26 265.00 P 0.00 0.00 0.00 4.21 -0.10 37 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 5.35 +0.03 38 0 18 0
27NOV26 275.00 P 0.00 0.00 0.00 6.57 +0.02 38 0 12 0
27NOV26 280.00 P 0.00 0.00 0.00 7.90 +0.02 38 0 42 0
27NOV26 285.00 P 0.00 0.00 0.00 9.44 -0.06 38 0 32 0
27NOV26 290.00 P 0.00 0.00 0.00 11.05 -0.01 38 0 38 0
27NOV26 295.00 P 0.00 0.00 0.00 12.85 +0.01 38 0 407 0
27NOV26 300.00 P 14.12 14.50 14.12 14.50 -0.37 37 8 128 +5
27NOV26 310.00 P 20.99 20.99 20.99 19.45 -0.19 37 15 317 +15
27NOV26 320.00 P 24.44 24.44 24.10 24.87 -0.15 37 85 651 0
27NOV26 330.00 P 0.00 0.00 0.00 31.10 -0.36 37 0 161 0
27NOV26 340.00 P 0.00 0.00 0.00 38.22 -0.20 37 0 235 0
27NOV26 350.00 P 0.00 0.00 0.00 45.70 -0.26 37 0 381 0
27NOV26 360.00 P 0.00 0.00 0.00 53.69 -0.33 37 0 2,905 0
27NOV26 370.00 P 0.00 0.00 0.00 61.24 -2.29 35 0 141 0
27NOV26 380.00 P 0.00 0.00 0.00 70.08 -2.57 34 0 10 0
27NOV26 390.00 P 0.00 0.00 0.00 79.24 -2.92 33 0 16 0
27NOV26 400.00 P 0.00 0.00 0.00 89.53 -1.17 37 0 10 0
27NOV26 410.00 P 0.00 0.00 0.00 99.12 -3.23 37 0 2 0
27NOV26 420.00 P 0.00 0.00 0.00 108.90 -2.40 37 0 1 0
27NOV26 430.00 P 0.00 0.00 0.00 118.80 -1.80 0 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 128.80 -1.75 0 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 138.80 -1.76 0 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 148.80 -1.75 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.20 0.00 37 0 164 0
30DEC26 205.00 P 0.00 0.00 0.00 0.29 0.00 36 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 0.41 0.00 37 0 1 0
30DEC26 215.00 P 0.00 0.00 0.00 0.57 0.00 37 0 2 0
30DEC26 220.00 P 0.00 0.00 0.00 0.78 0.00 37 0 2 0
30DEC26 225.00 P 0.00 0.00 0.00 1.02 -0.01 36 0 147 0
30DEC26 230.00 P 0.00 0.00 0.00 1.37 0.00 37 0 18 0
30DEC26 235.00 P 0.00 0.00 0.00 1.73 -0.01 36 0 32 0
30DEC26 240.00 P 0.00 0.00 0.00 2.25 -0.02 37 0 4 0
30DEC26 245.00 P 0.00 0.00 0.00 2.79 -0.02 37 0 3 0
30DEC26 250.00 P 0.00 0.00 0.00 3.53 -0.02 37 0 94 0
30DEC26 255.00 P 0.00 0.00 0.00 4.28 -0.03 37 0 20 0
30DEC26 260.00 P 6.55 6.55 6.55 5.27 -0.03 37 15 63 +2
30DEC26 265.00 P 0.00 0.00 0.00 6.45 -0.04 37 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 7.77 -0.05 37 0 90 0
30DEC26 275.00 P 0.00 0.00 0.00 9.11 -0.05 37 0 115 0
30DEC26 280.00 P 10.62 10.88 10.50 10.72 -0.04 37 181 176 -156
30DEC26 285.00 P 0.00 0.00 0.00 12.30 -0.05 37 0 165 0
30DEC26 290.00 P 13.98 13.98 13.66 14.05 -0.06 37 123 428 +1
30DEC26 295.00 P 15.62 15.65 15.40 15.96 -0.08 37 74 356 -22
30DEC26 300.00 P 0.00 0.00 0.00 18.05 -0.10 37 0 504 0
30DEC26 310.00 P 22.32 22.58 22.32 22.58 -0.44 36 64 772 +63
30DEC26 320.00 P 27.73 27.73 27.73 28.15 -0.34 36 14 1,192 0
30DEC26 330.00 P 0.00 0.00 0.00 34.21 -1.58 36 0 452 0
30DEC26 340.00 P 0.00 0.00 0.00 41.16 -0.29 37 0 343 0
30DEC26 350.00 P 0.00 0.00 0.00 48.31 +1.15 37 0 2,513 0
30DEC26 360.00 P 0.00 0.00 0.00 56.07 -0.35 37 0 2,246 0
30DEC26 370.00 P 0.00 0.00 0.00 63.22 -2.19 35 0 2,929 0
30DEC26 380.00 P 0.00 0.00 0.00 71.69 -1.72 34 0 147 0
30DEC26 390.00 P 0.00 0.00 0.00 80.87 -1.76 35 0 2,423 0
30DEC26 400.00 P 0.00 0.00 0.00 89.53 -2.40 33 0 1,041 0
30DEC26 410.00 P 0.00 0.00 0.00 99.31 -3.04 34 0 200 0
30DEC26 420.00 P 0.00 0.00 0.00 109.37 -1.93 37 0 158 0
30DEC26 430.00 P 0.00 0.00 0.00 119.04 -1.97 37 0 150 0
30DEC26 440.00 P 0.00 0.00 0.00 128.86 -2.18 36 0 301 0
30DEC26 450.00 P 0.00 0.00 0.00 138.80 -1.76 0 0 570 0
30DEC26 460.00 P 0.00 0.00 0.00 148.80 -2.39 0 0 1,079 0
30DEC26 470.00 P 0.00 0.00 0.00 158.80 -2.39 0 0 582 0
30DEC26 480.00 P 0.00 0.00 0.00 168.80 -1.19 0 0 23 0
30DEC26 490.00 P 0.00 0.00 0.00 178.80 -1.39 0 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 188.80 -1.30 0 0 0 0
30DEC26 510.00 P 0.00 0.00 0.00 198.80 -1.39 0 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 208.80 -1.36 0 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 218.80 -1.19 0 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 228.80 -1.19 0 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 238.80 -1.36 0 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 248.80 -1.36 0 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 258.80 -1.38 0 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 268.80 -1.19 0 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 278.80 -1.77 0 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 288.80 -1.16 0 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 298.80 -1.17 0 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 308.80 -1.17 0 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 318.80 -1.38 0 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 328.80 -1.38 0 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 338.80 -1.38 0 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 348.80 -1.37 0 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 358.80 -1.18 0 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 368.80 -1.18 0 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 378.80 -1.35 0 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 388.80 -1.45 0 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 1.16 +0.10 36 0 33 0
30MAR27 205.00 P 0.00 0.00 0.00 1.43 +0.09 36 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 1.80 +0.09 36 0 3 0
30MAR27 215.00 P 0.00 0.00 0.00 2.20 +0.11 36 0 2 0
30MAR27 220.00 P 0.00 0.00 0.00 2.75 +0.13 36 0 8 0
30MAR27 225.00 P 0.00 0.00 0.00 3.29 +0.13 36 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 3.99 +0.15 36 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 4.75 +0.16 36 0 1 0
30MAR27 240.00 P 0.00 0.00 0.00 5.58 +0.19 36 0 6 0
30MAR27 245.00 P 0.00 0.00 0.00 6.59 +0.19 36 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 7.84 +0.21 36 0 27 0
30MAR27 255.00 P 0.00 0.00 0.00 8.83 +0.22 36 0 10 0
30MAR27 260.00 P 0.00 0.00 0.00 10.15 -0.07 36 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 11.82 +0.24 36 0 3 0
30MAR27 270.00 P 0.00 0.00 0.00 13.51 +0.25 36 0 19 0
30MAR27 275.00 P 0.00 0.00 0.00 15.23 +0.26 36 0 33 0
30MAR27 280.00 P 0.00 0.00 0.00 16.98 +0.26 36 0 25 0
30MAR27 285.00 P 0.00 0.00 0.00 18.96 +0.15 36 0 44 0
30MAR27 290.00 P 0.00 0.00 0.00 20.91 +0.13 36 0 162 0
30MAR27 295.00 P 0.00 0.00 0.00 22.99 +0.08 36 0 291 0
30MAR27 300.00 P 0.00 0.00 0.00 25.20 +0.06 36 0 321 0
30MAR27 310.00 P 0.00 0.00 0.00 30.03 +0.03 36 0 775 0
30MAR27 320.00 P 0.00 0.00 0.00 35.39 -0.03 36 0 228 0
30MAR27 330.00 P 0.00 0.00 0.00 41.25 -0.07 36 0 522 0
30MAR27 340.00 P 0.00 0.00 0.00 46.71 -2.42 34 0 366 0
30MAR27 350.00 P 0.00 0.00 0.00 53.55 -2.66 34 0 1,664 0
30MAR27 360.00 P 0.00 0.00 0.00 60.76 -2.81 34 0 1,865 0
30MAR27 370.00 P 0.00 0.00 0.00 68.32 -2.94 34 0 86 0
30MAR27 380.00 P 0.00 0.00 0.00 76.14 -3.53 34 0 123 0
30MAR27 390.00 P 0.00 0.00 0.00 84.71 -3.51 34 0 18 0
30MAR27 400.00 P 0.00 0.00 0.00 91.20 -2.15 31 0 74 0
30MAR27 410.00 P 0.00 0.00 0.00 101.34 -1.41 33 0 1,352 0
30MAR27 420.00 P 0.00 0.00 0.00 110.45 -3.90 33 0 465 0
30MAR27 430.00 P 0.00 0.00 0.00 119.66 -1.90 33 0 156 0
30MAR27 440.00 P 0.00 0.00 0.00 130.14 -0.96 36 0 24 0
30MAR27 450.00 P 0.00 0.00 0.00 139.03 -1.53 33 0 21 0
30MAR27 460.00 P 0.00 0.00 0.00 149.23 -1.96 36 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 158.97 -2.22 36 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 168.82 -1.17 36 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 178.80 -1.39 0 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 188.80 -1.30 0 0 86 0
30MAR27 510.00 P 0.00 0.00 0.00 198.80 -1.39 0 0 1 0
30MAR27 520.00 P 0.00 0.00 0.00 208.80 -1.36 0 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 218.80 -1.19 0 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 228.80 -1.19 0 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 238.80 -1.36 0 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 248.80 -1.36 0 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 258.80 -1.38 0 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 268.80 -1.19 0 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 278.80 -1.77 0 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 288.80 -1.16 0 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 298.80 -1.17 0 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 308.80 -1.17 0 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 15.23 +0.60 37 0 45 0
29JUN27 265.00 P 0.00 0.00 0.00 16.33 -0.02 36 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 18.44 +0.36 36 0 138 0
29JUN27 275.00 P 0.00 0.00 0.00 20.00 +0.06 36 0 75 0
29JUN27 280.00 P 0.00 0.00 0.00 21.75 -0.15 36 0 30 0
29JUN27 285.00 P 0.00 0.00 0.00 23.65 -0.20 36 0 34 0
29JUN27 290.00 P 0.00 0.00 0.00 25.71 -0.25 35 0 23 0
29JUN27 295.00 P 0.00 0.00 0.00 27.86 -0.28 35 0 123 0
29JUN27 300.00 P 0.00 0.00 0.00 30.25 -0.20 35 0 3,698 0
29JUN27 310.00 P 0.00 0.00 0.00 35.09 -0.31 35 0 63 0
29JUN27 320.00 P 0.00 0.00 0.00 40.55 -0.24 35 0 51 0
29JUN27 330.00 P 0.00 0.00 0.00 46.24 -0.38 35 0 266 0
29JUN27 340.00 P 0.00 0.00 0.00 52.34 -1.76 35 0 209 0
29JUN27 350.00 P 0.00 0.00 0.00 58.69 -2.18 34 0 355 0
29JUN27 360.00 P 0.00 0.00 0.00 65.46 -2.98 34 0 203 0
29JUN27 370.00 P 0.00 0.00 0.00 72.64 -3.01 34 0 99 0
29JUN27 380.00 P 0.00 0.00 0.00 80.19 -3.05 34 0 20 0
29JUN27 390.00 P 0.00 0.00 0.00 87.97 -3.28 34 0 72 0
29JUN27 400.00 P 0.00 0.00 0.00 96.00 -3.33 34 0 35 0
29JUN27 410.00 P 0.00 0.00 0.00 104.28 -3.51 33 0 370 0
29JUN27 420.00 P 0.00 0.00 0.00 112.73 -1.62 33 0 5,251 0
29JUN27 430.00 P 0.00 0.00 0.00 121.44 -3.82 33 0 12 0
29JUN27 440.00 P 0.00 0.00 0.00 130.28 -4.17 32 0 2 0
29JUN27 450.00 P 0.00 0.00 0.00 139.46 -2.25 31 0 2 0
29JUN27 460.00 P 0.00 0.00 0.00 149.23 -1.96 32 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 160.23 -0.96 36 0 2 0
29JUN27 480.00 P 0.00 0.00 0.00 169.71 -0.78 36 0 5 0
29SEP27 260.00 P 0.00 0.00 0.00 18.24 0.00 35 0 18 0
29SEP27 265.00 P 0.00 0.00 0.00 19.85 -0.01 35 0 16 0
29SEP27 270.00 P 0.00 0.00 0.00 21.57 -0.01 35 0 16 0
29SEP27 275.00 P 0.00 0.00 0.00 23.13 -0.69 35 0 1 0
29SEP27 280.00 P 0.00 0.00 0.00 25.00 -0.74 35 0 75 0
29SEP27 285.00 P 0.00 0.00 0.00 26.97 -0.81 35 0 41 0
29SEP27 290.00 P 0.00 0.00 0.00 29.04 -0.87 34 0 175 0
29SEP27 295.00 P 0.00 0.00 0.00 31.29 -0.86 34 0 91 0
29SEP27 300.00 P 0.00 0.00 0.00 34.06 -0.45 35 0 404 0
29SEP27 310.00 P 0.00 0.00 0.00 38.97 -0.56 34 0 65 0
29SEP27 320.00 P 0.00 0.00 0.00 44.28 -0.66 34 0 18 0
29SEP27 330.00 P 0.00 0.00 0.00 49.79 -0.96 34 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 55.96 -0.49 34 0 38 0
29SEP27 350.00 P 0.00 0.00 0.00 62.38 -0.65 34 0 54 0
29SEP27 360.00 P 0.00 0.00 0.00 69.21 -0.71 34 0 1 0
29SEP27 370.00 P 0.00 0.00 0.00 75.97 -2.49 34 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 83.33 -2.97 34 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 90.93 -2.93 33 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 98.74 -3.13 33 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 106.77 -3.16 33 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 115.04 -3.39 33 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 123.44 -3.54 33 0 3 0
29SEP27 440.00 P 0.00 0.00 0.00 132.09 -3.67 32 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 140.87 -3.56 32 0 3 0
TOTAL PUT 2,854 73,751 +1,858
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$ 76.700
18SEP26 58.00 C 0.00 0.00 0.00 18.71 -2.21 0 0 0 0
18SEP26 59.00 C 0.00 0.00 0.00 17.71 -2.21 0 0 0 0
18SEP26 60.00 C 0.00 0.00 0.00 16.72 -2.20 97 0 0 0
18SEP26 61.00 C 0.00 0.00 0.00 15.72 -2.20 91 0 0 0
18SEP26 62.00 C 0.00 0.00 0.00 14.72 -2.20 85 0 0 0
18SEP26 63.00 C 0.00 0.00 0.00 13.72 -2.21 78 0 0 0
18SEP26 64.00 C 0.00 0.00 0.00 12.73 -2.20 83 0 0 0
18SEP26 65.00 C 0.00 0.00 0.00 11.74 -2.20 82 0 0 0
18SEP26 66.00 C 0.00 0.00 0.00 10.75 -2.21 79 0 0 0
18SEP26 67.00 C 0.00 0.00 0.00 9.78 -2.20 80 0 0 0
18SEP26 68.00 C 0.00 0.00 0.00 8.82 -2.20 79 0 0 0
18SEP26 69.00 C 0.00 0.00 0.00 7.88 -2.19 79 0 0 0
18SEP26 70.00 C 0.00 0.00 0.00 6.98 -2.17 80 0 0 0
18SEP26 71.00 C 0.00 0.00 0.00 6.10 -2.15 79 0 0 0
18SEP26 72.00 C 0.00 0.00 0.00 5.28 -2.10 79 0 0 0
18SEP26 73.00 C 0.00 0.00 0.00 4.37 -2.18 73 0 0 0
18SEP26 74.00 C 0.00 0.00 0.00 3.68 -2.08 74 0 0 0
18SEP26 75.00 C 0.00 0.00 0.00 3.06 -1.95 76 0 0 0
18SEP26 76.00 C 2.45 2.45 2.45 2.50 -1.81 76 1 2 0
18SEP26 77.00 C 1.92 1.92 1.92 2.02 -1.65 77 2 2 +2
18SEP26 78.00 C 0.00 0.00 0.00 1.60 -1.50 77 0 0 0
18SEP26 79.00 C 0.00 0.00 0.00 1.25 -1.35 78 0 0 0
18SEP26 80.00 C 0.00 0.00 0.00 0.96 -1.19 78 0 6 0
18SEP26 81.00 C 1.15 1.15 1.15 0.72 -1.05 78 6 45 0
18SEP26 82.00 C 0.00 0.00 0.00 0.54 -0.90 78 0 0 0
18SEP26 83.00 C 0.00 0.00 0.00 0.40 -0.77 79 0 15 0
18SEP26 84.00 C 0.00 0.00 0.00 0.30 -0.64 80 0 0 0
18SEP26 85.00 C 0.00 0.00 0.00 0.21 -0.54 80 0 40 0
18SEP26 86.00 C 0.00 0.00 0.00 0.15 -0.44 80 0 13 0
18SEP26 87.00 C 0.00 0.00 0.00 0.10 -0.35 80 0 15 0
18SEP26 88.00 C 0.00 0.00 0.00 0.07 -0.27 80 0 0 0
18SEP26 89.00 C 0.00 0.00 0.00 0.05 -0.21 81 0 0 0
18SEP26 90.00 C 0.10 0.10 0.10 0.03 -0.16 80 10 0 -10
18SEP26 91.00 C 0.00 0.00 0.00 0.02 -0.12 80 0 7 0
18SEP26 92.00 C 0.00 0.00 0.00 0.01 -0.10 78 0 0 0
18SEP26 93.00 C 0.00 0.00 0.00 0.01 -0.07 82 0 12 0
18SEP26 94.00 C 0.00 0.00 0.00 0.01 -0.05 86 0 0 0
18SEP26 95.00 C 0.00 0.00 0.00 0.01 -0.03 90 0 0 0
18SEP26 96.00 C 0.00 0.00 0.00 0.01 -0.02 94 0 0 0
18SEP26 97.00 C 0.00 0.00 0.00 0.01 -0.01 98 0 34 0
18SEP26 98.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
18SEP26 99.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
18SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 109 0 20 0
18SEP26 101.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
18SEP26 102.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
18SEP26 103.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
18SEP26 104.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
18SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
18SEP26 106.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
25SEP26 58.00 C 0.00 0.00 0.00 18.77 -2.20 70 0 0 0
25SEP26 59.00 C 0.00 0.00 0.00 17.78 -2.20 70 0 0 0
25SEP26 60.00 C 0.00 0.00 0.00 16.80 -2.19 70 0 0 0
25SEP26 61.00 C 0.00 0.00 0.00 15.82 -2.19 69 0 0 0
25SEP26 62.00 C 0.00 0.00 0.00 14.85 -2.19 69 0 0 0
25SEP26 63.00 C 0.00 0.00 0.00 13.90 -2.09 70 0 0 0
25SEP26 64.00 C 0.00 0.00 0.00 12.95 -2.23 69 0 0 0
25SEP26 65.00 C 0.00 0.00 0.00 12.03 -2.22 69 0 0 0
25SEP26 66.00 C 0.00 0.00 0.00 11.13 -2.12 70 0 0 0
25SEP26 67.00 C 0.00 0.00 0.00 10.24 -2.11 69 0 0 0
25SEP26 68.00 C 0.00 0.00 0.00 9.39 -2.07 69 0 0 0
25SEP26 69.00 C 0.00 0.00 0.00 8.57 -2.03 69 0 0 0
25SEP26 70.00 C 0.00 0.00 0.00 7.78 -1.99 69 0 0 0
25SEP26 71.00 C 0.00 0.00 0.00 7.03 -1.94 69 0 0 0
25SEP26 72.00 C 0.00 0.00 0.00 6.32 -1.88 69 0 0 0
25SEP26 73.00 C 0.00 0.00 0.00 5.50 -1.96 66 0 0 0
25SEP26 74.00 C 0.00 0.00 0.00 4.88 -1.88 66 0 0 0
25SEP26 75.00 C 0.00 0.00 0.00 4.32 -1.74 67 0 0 0
25SEP26 76.00 C 0.00 0.00 0.00 3.80 -1.64 67 0 7 0
25SEP26 77.00 C 0.00 0.00 0.00 3.33 -1.53 67 0 0 0
25SEP26 78.00 C 0.00 0.00 0.00 2.90 -1.42 68 0 0 0
25SEP26 79.00 C 0.00 0.00 0.00 2.51 -1.32 68 0 6 0
25SEP26 80.00 C 0.00 0.00 0.00 2.16 -1.22 68 0 0 0
25SEP26 81.00 C 0.00 0.00 0.00 1.85 -1.13 68 0 0 0
25SEP26 82.00 C 0.00 0.00 0.00 1.58 -1.04 68 0 0 0
25SEP26 83.00 C 0.00 0.00 0.00 1.33 -0.96 68 0 0 0
25SEP26 84.00 C 0.00 0.00 0.00 1.12 -0.89 68 0 0 0
25SEP26 85.00 C 0.00 0.00 0.00 0.94 -0.81 69 0 0 0
25SEP26 86.00 C 0.00 0.00 0.00 0.81 -0.70 69 0 1 0
25SEP26 87.00 C 0.00 0.00 0.00 0.67 -0.64 69 0 0 0
25SEP26 88.00 C 0.00 0.00 0.00 0.57 -0.55 70 0 0 0
25SEP26 89.00 C 0.00 0.00 0.00 0.47 -0.48 70 0 0 0
25SEP26 90.00 C 0.00 0.00 0.00 0.38 -0.42 70 0 0 0
25SEP26 91.00 C 0.00 0.00 0.00 0.31 -0.37 70 0 0 0
25SEP26 92.00 C 0.00 0.00 0.00 0.25 -0.32 70 0 0 0
25SEP26 93.00 C 0.00 0.00 0.00 0.20 -0.28 70 0 0 0
25SEP26 94.00 C 0.00 0.00 0.00 0.16 -0.24 70 0 0 0
25SEP26 95.00 C 0.00 0.00 0.00 0.13 -0.20 70 0 0 0
25SEP26 96.00 C 0.00 0.00 0.00 0.11 -0.16 70 0 0 0
25SEP26 97.00 C 0.00 0.00 0.00 0.09 -0.13 71 0 0 0
25SEP26 98.00 C 0.00 0.00 0.00 0.07 -0.11 71 0 0 0
25SEP26 99.00 C 0.00 0.00 0.00 0.05 - 70 0 0 -
29SEP26 55.00 C 0.00 0.00 0.00 21.78 -2.20 67 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 19.31 -2.20 67 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 16.88 -2.19 67 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 14.52 -2.15 68 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 12.25 -2.08 68 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 10.13 -1.99 68 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 8.20 -1.86 68 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 6.48 -1.71 68 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 4.85 -1.67 65 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 3.65 -1.40 66 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 2.68 -1.16 66 0 10 0
29SEP26 82.50 C 0.00 0.00 0.00 1.92 -0.95 67 0 32 0
29SEP26 85.00 C 0.00 0.00 0.00 1.35 -0.77 67 0 937 0
29SEP26 87.50 C 0.00 0.00 0.00 0.93 -0.62 67 0 690 0
29SEP26 90.00 C 0.00 0.00 0.00 0.65 -0.46 68 0 702 0
29SEP26 92.50 C 0.00 0.00 0.00 0.43 -0.33 68 0 91 0
29SEP26 95.00 C 0.00 0.00 0.00 0.27 -0.25 68 0 55 0
29SEP26 97.50 C 0.00 0.00 0.00 0.18 -0.15 68 0 45 0
29SEP26 100.00 C 0.41 0.41 0.41 0.11 -0.12 68 10 282 -1
29SEP26 102.50 C 0.00 0.00 0.00 0.07 -0.08 69 0 95 0
29SEP26 105.00 C 0.00 0.00 0.00 0.04 -0.06 68 0 180 0
29SEP26 107.50 C 0.00 0.00 0.00 0.03 -0.03 70 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 -0.03 66 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 -0.02 69 0 1,636 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 73 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 22.32 -2.13 64 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 19.82 -2.42 57 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 17.81 -2.12 62 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 15.64 -2.17 60 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 13.78 -2.01 61 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 11.97 -2.03 61 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 10.57 -1.70 64 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 9.10 -1.58 64 0 12 0
29OCT26 75.00 C 0.00 0.00 0.00 7.54 -1.70 62 0 15 0
29OCT26 77.50 C 0.00 0.00 0.00 6.40 -1.38 62 0 17 0
29OCT26 80.00 C 0.00 0.00 0.00 5.39 -1.26 62 0 14 0
29OCT26 82.50 C 0.00 0.00 0.00 4.52 -1.14 63 0 30 0
29OCT26 85.00 C 0.00 0.00 0.00 3.80 -1.03 63 0 5 0
29OCT26 87.50 C 3.48 3.48 3.48 3.17 -0.93 63 1 168 +1
29OCT26 90.00 C 0.00 0.00 0.00 2.67 -0.81 64 0 46 0
29OCT26 92.50 C 0.00 0.00 0.00 2.23 -0.70 65 0 22 0
29OCT26 95.00 C 0.00 0.00 0.00 1.82 -0.60 65 0 30 0
29OCT26 97.50 C 0.00 0.00 0.00 1.48 -0.52 65 0 67 0
29OCT26 100.00 C 1.54 1.54 1.54 1.16 -0.48 64 10 19 0
29OCT26 102.50 C 0.00 0.00 0.00 0.94 -0.40 64 0 15 0
29OCT26 105.00 C 0.00 0.00 0.00 0.75 -0.31 64 0 30 0
29OCT26 107.50 C 0.00 0.00 0.00 0.60 -0.26 64 0 30 0
29OCT26 110.00 C 0.00 0.00 0.00 0.48 -0.22 64 0 12 0
29OCT26 112.50 C 0.00 0.00 0.00 0.38 -0.18 64 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.31 -0.14 64 0 15 0
29OCT26 117.50 C 0.00 0.00 0.00 0.25 -0.12 64 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 23.13 -2.06 64 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 21.07 -2.01 64 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 19.12 -1.95 64 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 17.15 -1.87 63 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 15.19 -2.08 61 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 13.92 -1.67 64 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 12.22 -1.86 62 0 18 0
27NOV26 72.50 C 0.00 0.00 0.00 10.76 -1.86 62 0 3 0
27NOV26 75.00 C 0.00 0.00 0.00 9.57 -1.46 62 0 15 0
27NOV26 77.50 C 0.00 0.00 0.00 8.46 -1.40 63 0 15 0
27NOV26 80.00 C 0.00 0.00 0.00 7.44 -1.32 63 0 135 0
27NOV26 82.50 C 0.00 0.00 0.00 6.55 -1.22 63 0 30 0
27NOV26 85.00 C 0.00 0.00 0.00 5.82 -1.06 64 0 29 0
27NOV26 87.50 C 0.00 0.00 0.00 5.13 -1.03 64 0 57 0
27NOV26 90.00 C 0.00 0.00 0.00 4.51 -0.94 64 0 117 0
27NOV26 92.50 C 0.00 0.00 0.00 3.98 -0.89 65 0 37 0
27NOV26 95.00 C 0.00 0.00 0.00 3.48 -0.78 65 0 81 0
27NOV26 97.50 C 0.00 0.00 0.00 2.92 -0.81 64 0 47 0
27NOV26 100.00 C 0.00 0.00 0.00 2.53 -0.62 64 0 29 0
27NOV26 102.50 C 0.00 0.00 0.00 2.18 -0.57 64 0 15 0
27NOV26 105.00 C 0.00 0.00 0.00 1.88 -0.51 64 0 22 0
27NOV26 107.50 C 0.00 0.00 0.00 1.62 -0.45 64 0 40 0
27NOV26 110.00 C 0.00 0.00 0.00 1.39 -0.41 64 0 4 0
27NOV26 112.50 C 0.00 0.00 0.00 1.20 -0.36 64 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 1.03 -0.32 64 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.88 -0.28 64 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 24.07 -1.98 64 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 22.15 -1.93 64 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 20.33 -1.87 64 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 18.61 -1.81 64 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 16.69 -2.04 61 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 15.14 -1.72 61 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 13.85 -1.67 62 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 12.49 -1.58 62 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 11.31 -1.46 62 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 10.24 -1.37 62 0 19 0
30DEC26 80.00 C 0.00 0.00 0.00 9.26 -1.28 62 0 18 0
30DEC26 82.50 C 0.00 0.00 0.00 8.36 -1.20 63 0 466 0
30DEC26 85.00 C 0.00 0.00 0.00 7.54 -1.12 63 0 370 0
30DEC26 87.50 C 0.00 0.00 0.00 6.79 -1.05 63 0 370 0
30DEC26 90.00 C 0.00 0.00 0.00 6.10 -1.01 63 0 800 0
30DEC26 92.50 C 0.00 0.00 0.00 5.48 -0.98 63 0 672 0
30DEC26 95.00 C 0.00 0.00 0.00 5.03 -0.83 64 0 215 0
30DEC26 97.50 C 0.00 0.00 0.00 4.44 -0.77 64 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 3.97 -0.71 64 0 30 0
30DEC26 102.50 C 0.00 0.00 0.00 3.54 -0.66 64 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 3.16 -0.61 64 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 2.82 -0.56 64 0 60 0
30DEC26 110.00 C 0.00 0.00 0.00 2.52 -0.51 64 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 2.24 -0.47 64 0 30 0
30DEC26 115.00 C 0.00 0.00 0.00 2.00 -0.43 64 0 45 0
30DEC26 117.50 C 0.00 0.00 0.00 1.78 -0.39 64 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 26.67 -1.83 65 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 25.01 -1.79 64 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 23.44 -1.73 64 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 21.95 -1.67 64 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 20.54 -1.61 64 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 18.90 -1.86 63 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 17.66 -1.79 63 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 16.48 -1.57 63 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 15.50 -1.38 64 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 14.49 -1.45 64 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 13.55 -1.14 64 0 615 0
30MAR27 82.50 C 0.00 0.00 0.00 12.67 -1.14 64 0 2,614 0
30MAR27 85.00 C 0.00 0.00 0.00 11.85 -1.09 64 0 3,616 0
30MAR27 87.50 C 0.00 0.00 0.00 11.08 -1.04 65 0 3,118 0
30MAR27 90.00 C 0.00 0.00 0.00 10.36 -1.15 65 0 1,715 0
30MAR27 92.50 C 0.00 0.00 0.00 9.68 -1.10 65 0 1,225 0
30MAR27 95.00 C 10.04 10.21 9.82 9.13 -0.97 65 100 1,110 +55
30MAR27 97.50 C 0.00 0.00 0.00 8.58 -0.77 66 0 30 0
30MAR27 100.00 C 0.00 0.00 0.00 8.01 -0.78 66 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 7.47 -0.83 66 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 6.96 -0.79 65 0 30 0
30MAR27 107.50 C 0.00 0.00 0.00 6.48 -0.75 65 0 75 0
30MAR27 110.00 C 0.00 0.00 0.00 5.99 -0.65 65 0 30 0
30MAR27 112.50 C 0.00 0.00 0.00 5.63 -0.65 65 0 30 0
30MAR27 115.00 C 0.00 0.00 0.00 5.20 -0.69 65 0 75 0
30MAR27 117.50 C 0.00 0.00 0.00 4.75 -0.74 65 0 255 0
29JUN27 55.00 C 0.00 0.00 0.00 29.05 -1.85 65 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 27.55 -1.82 65 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 26.13 -1.78 65 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 24.78 -1.73 65 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 23.50 -1.68 65 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 22.27 -1.64 65 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 21.11 -1.60 65 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 20.01 -1.55 65 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 18.97 -1.51 65 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 17.81 -1.63 65 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 17.05 -1.41 65 0 306 0
29JUN27 82.50 C 0.00 0.00 0.00 16.06 -1.43 65 0 1,438 0
29JUN27 85.00 C 0.00 0.00 0.00 15.25 -1.44 65 0 1,066 0
29JUN27 87.50 C 0.00 0.00 0.00 14.45 -1.36 65 0 60 0
29JUN27 90.00 C 0.00 0.00 0.00 13.77 -1.25 65 0 15 0
29JUN27 92.50 C 0.00 0.00 0.00 13.04 -1.38 65 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 12.41 -1.34 65 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 11.75 -1.12 65 0 90 0
29JUN27 100.00 C 0.00 0.00 0.00 11.15 -1.21 65 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 10.77 -0.85 66 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 10.25 -0.80 66 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 9.78 -0.72 66 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 9.04 -0.95 65 0 15 0
29JUN27 112.50 C 0.00 0.00 0.00 8.84 -0.66 66 0 15 0
29JUN27 115.00 C 0.00 0.00 0.00 8.40 -0.63 66 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 7.74 -0.85 65 0 30 0
29SEP27 55.00 C 0.00 0.00 0.00 31.22 -1.80 66 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 29.85 -1.76 66 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 28.54 -1.72 66 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 27.29 -1.68 66 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 26.10 -1.64 66 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 24.96 -1.60 66 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 23.70 -1.73 65 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 22.66 -1.79 65 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 21.69 -1.65 65 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 20.83 -1.53 66 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 19.95 -1.49 66 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 19.10 -1.49 66 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 18.31 -1.41 66 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 17.56 -1.43 66 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 16.85 -1.40 66 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 16.14 -1.41 66 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 15.55 -1.33 66 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 14.94 -1.19 66 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 14.19 -1.33 66 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 13.60 -1.09 66 0 2 0
29SEP27 105.00 C 0.00 0.00 0.00 13.04 -1.06 66 0 1 0
29SEP27 107.50 C 0.00 0.00 0.00 12.51 -1.03 66 0 0 0
TOTAL CALL 140 27,075 +47
18SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
18SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
18SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
18SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
18SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
18SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
18SEP26 64.00 P 0.00 0.00 0.00 0.01 -0.01 80 0 0 0
18SEP26 65.00 P 0.00 0.00 0.00 0.02 -0.01 80 0 0 0
18SEP26 66.00 P 0.00 0.00 0.00 0.04 0.00 81 0 0 0
18SEP26 67.00 P 0.00 0.00 0.00 0.07 0.00 81 0 0 0
18SEP26 68.00 P 0.00 0.00 0.00 0.11 +0.01 80 0 1 0
18SEP26 69.00 P 0.00 0.00 0.00 0.17 +0.02 80 0 0 0
18SEP26 70.00 P 0.00 0.00 0.00 0.27 +0.04 80 0 240 0
18SEP26 71.00 P 0.31 0.31 0.31 0.40 +0.07 80 15 60 0
18SEP26 72.00 P 0.00 0.00 0.00 0.58 +0.11 80 0 1 0
18SEP26 73.00 P 0.00 0.00 0.00 0.82 +0.18 81 0 0 0
18SEP26 74.00 P 0.00 0.00 0.00 1.12 +0.26 81 0 21 0
18SEP26 75.00 P 1.60 1.60 1.60 1.48 +0.35 81 9 12 +9
18SEP26 76.00 P 0.00 0.00 0.00 1.92 +0.47 81 0 0 0
18SEP26 77.00 P 0.00 0.00 0.00 2.43 +0.62 82 0 30 0
18SEP26 78.00 P 0.00 0.00 0.00 3.02 +0.78 83 0 20 0
18SEP26 79.00 P 0.00 0.00 0.00 3.67 +0.93 83 0 8 0
18SEP26 80.00 P 0.00 0.00 0.00 4.39 +1.10 84 0 10 0
18SEP26 81.00 P 0.00 0.00 0.00 5.18 +1.27 86 0 0 0
18SEP26 82.00 P 0.00 0.00 0.00 5.84 +1.26 79 0 11 0
18SEP26 83.00 P 0.00 0.00 0.00 6.69 +1.45 79 0 0 0
18SEP26 84.00 P 0.00 0.00 0.00 7.57 +1.56 79 0 0 0
18SEP26 85.00 P 0.00 0.00 0.00 8.49 +1.68 79 0 0 0
18SEP26 86.00 P 0.00 0.00 0.00 9.43 +1.79 80 0 0 0
18SEP26 87.00 P 0.00 0.00 0.00 10.38 +1.86 79 0 0 0
18SEP26 88.00 P 0.00 0.00 0.00 11.35 +1.94 79 0 15 0
18SEP26 89.00 P 0.00 0.00 0.00 12.33 +2.00 79 0 0 0
18SEP26 90.00 P 0.00 0.00 0.00 13.32 +2.05 80 0 0 0
18SEP26 91.00 P 0.00 0.00 0.00 14.31 +2.09 80 0 0 0
18SEP26 92.00 P 0.00 0.00 0.00 15.30 +2.12 0 0 0 0
18SEP26 93.00 P 0.00 0.00 0.00 16.30 +2.14 0 0 0 0
18SEP26 94.00 P 0.00 0.00 0.00 17.30 +2.16 0 0 0 0
18SEP26 95.00 P 0.00 0.00 0.00 18.30 +2.18 0 0 0 0
18SEP26 96.00 P 0.00 0.00 0.00 19.30 +2.19 0 0 0 0
18SEP26 97.00 P 0.00 0.00 0.00 20.30 +2.19 0 0 0 0
18SEP26 98.00 P 0.00 0.00 0.00 21.30 +2.20 0 0 0 0
18SEP26 99.00 P 0.00 0.00 0.00 22.30 +2.20 0 0 0 0
18SEP26 100.00 P 0.00 0.00 0.00 23.30 +2.20 0 0 0 0
18SEP26 101.00 P 0.00 0.00 0.00 24.30 +2.20 0 0 0 0
18SEP26 102.00 P 0.00 0.00 0.00 25.30 +2.20 0 0 0 0
18SEP26 103.00 P 0.00 0.00 0.00 26.30 +2.20 0 0 0 0
18SEP26 104.00 P 0.00 0.00 0.00 27.30 +2.20 0 0 0 0
18SEP26 105.00 P 0.00 0.00 0.00 28.30 +2.20 0 0 0 0
18SEP26 106.00 P 0.00 0.00 0.00 29.30 +2.20 0 0 0 0
25SEP26 58.00 P 0.00 0.00 0.00 0.02 0.00 70 0 0 0
25SEP26 59.00 P 0.00 0.00 0.00 0.04 +0.01 72 0 0 0
25SEP26 60.00 P 0.00 0.00 0.00 0.05 +0.01 70 0 0 0
25SEP26 61.00 P 0.00 0.00 0.00 0.07 +0.01 70 0 0 0
25SEP26 62.00 P 0.00 0.00 0.00 0.11 +0.02 71 0 0 0
25SEP26 63.00 P 0.00 0.00 0.00 0.15 +0.03 70 0 0 0
25SEP26 64.00 P 0.00 0.00 0.00 0.21 +0.04 70 0 0 0
25SEP26 65.00 P 0.00 0.00 0.00 0.28 +0.06 70 0 0 0
25SEP26 66.00 P 0.00 0.00 0.00 0.38 +0.08 70 0 0 0
25SEP26 67.00 P 0.00 0.00 0.00 0.50 +0.10 70 0 0 0
25SEP26 68.00 P 0.60 0.60 0.60 0.65 +0.14 70 30 30 +30
25SEP26 69.00 P 0.00 0.00 0.00 0.84 +0.18 70 0 0 0
25SEP26 70.00 P 0.00 0.00 0.00 1.05 +0.22 70 0 0 0
25SEP26 71.00 P 1.18 1.18 1.17 1.32 +0.29 71 50 50 +50
25SEP26 72.00 P 0.00 0.00 0.00 1.61 +0.34 70 0 0 0
25SEP26 73.00 P 0.00 0.00 0.00 1.95 +0.41 71 0 0 0
25SEP26 74.00 P 0.00 0.00 0.00 2.35 +0.49 71 0 0 0
25SEP26 75.00 P 2.82 2.82 2.82 2.77 +0.58 71 10 17 +10
25SEP26 76.00 P 0.00 0.00 0.00 3.26 +0.69 71 0 0 0
25SEP26 77.00 P 0.00 0.00 0.00 3.78 +0.79 72 0 0 0
25SEP26 78.00 P 0.00 0.00 0.00 4.36 +0.90 72 0 0 0
25SEP26 79.00 P 0.00 0.00 0.00 4.97 +1.01 72 0 0 0
25SEP26 80.00 P 0.00 0.00 0.00 5.62 +1.10 73 0 0 0
25SEP26 81.00 P 0.00 0.00 0.00 6.15 +1.02 69 0 0 0
25SEP26 82.00 P 0.00 0.00 0.00 6.86 +1.12 69 0 0 0
25SEP26 83.00 P 0.00 0.00 0.00 7.62 +1.29 69 0 0 0
25SEP26 84.00 P 0.00 0.00 0.00 8.40 +1.36 70 0 0 0
25SEP26 85.00 P 0.00 0.00 0.00 9.22 +1.47 70 0 0 0
25SEP26 86.00 P 0.00 0.00 0.00 10.05 +1.53 69 0 0 0
25SEP26 87.00 P 0.00 0.00 0.00 10.92 +1.62 69 0 0 0
25SEP26 88.00 P 0.00 0.00 0.00 11.80 +1.68 70 0 0 0
25SEP26 89.00 P 0.00 0.00 0.00 12.70 +1.75 69 0 0 0
25SEP26 90.00 P 0.00 0.00 0.00 13.62 +1.80 70 0 0 0
25SEP26 91.00 P 0.00 0.00 0.00 14.55 +1.86 69 0 0 0
25SEP26 92.00 P 0.00 0.00 0.00 15.77 +1.96 83 0 0 0
25SEP26 93.00 P 0.00 0.00 0.00 16.91 +2.19 93 0 0 0
25SEP26 94.00 P 0.00 0.00 0.00 17.65 +2.23 85 0 0 0
25SEP26 95.00 P 0.00 0.00 0.00 18.65 +2.29 88 0 0 0
25SEP26 96.00 P 0.00 0.00 0.00 19.62 +2.08 89 0 0 0
25SEP26 97.00 P 0.00 0.00 0.00 20.34 +2.08 69 0 0 0
25SEP26 98.00 P 0.00 0.00 0.00 21.58 +2.18 94 0 0 0
25SEP26 99.00 P 0.00 0.00 0.00 22.55 - 95 0 0 -
29SEP26 55.00 P 0.00 0.00 0.00 0.02 0.00 69 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.05 +0.01 68 0 0 0
29SEP26 60.00 P 0.25 0.25 0.24 0.12 +0.04 69 135 145 +135
29SEP26 62.50 P 0.00 0.00 0.00 0.25 +0.07 68 0 240 0
29SEP26 65.00 P 0.00 0.00 0.00 0.49 +0.13 68 0 67 0
29SEP26 67.50 P 0.00 0.00 0.00 0.88 +0.22 68 0 282 0
29SEP26 70.00 P 0.00 0.00 0.00 1.46 +0.35 69 0 43 0
29SEP26 72.50 P 0.00 0.00 0.00 2.26 +0.52 69 0 117 0
29SEP26 75.00 P 0.00 0.00 0.00 3.31 +0.70 69 0 215 0
29SEP26 77.50 P 0.00 0.00 0.00 4.62 +0.91 70 0 656 0
29SEP26 80.00 P 0.00 0.00 0.00 5.99 +1.04 68 0 270 0
29SEP26 82.50 P 0.00 0.00 0.00 7.70 +1.28 68 0 232 0
29SEP26 85.00 P 0.00 0.00 0.00 9.61 +1.47 68 0 279 0
29SEP26 87.50 P 0.00 0.00 0.00 11.67 +1.63 68 0 1,145 0
29SEP26 90.00 P 0.00 0.00 0.00 13.85 +1.77 68 0 106 0
29SEP26 92.50 P 0.00 0.00 0.00 16.55 +2.30 82 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 18.78 +2.26 80 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 21.18 +2.15 83 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 23.35 +2.10 68 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 25.82 +2.14 68 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 28.30 +2.17 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 31.01 +2.40 98 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 33.30 +2.20 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 35.80 +2.20 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 38.30 +2.20 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 40.80 +2.20 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.43 +0.08 64 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.69 +0.13 64 0 16 0
29OCT26 60.00 P 1.25 1.25 1.25 1.04 +0.19 64 1 1 +1
29OCT26 62.50 P 0.00 0.00 0.00 1.51 +0.25 65 0 1 0
29OCT26 65.00 P 1.85 1.85 1.85 2.11 +0.33 65 60 82 +60
29OCT26 67.50 P 0.00 0.00 0.00 2.84 +0.40 65 0 21 0
29OCT26 70.00 P 0.00 0.00 0.00 3.73 +0.51 65 0 118 0
29OCT26 72.50 P 4.50 4.50 4.50 4.79 +0.65 65 2 114 +2
29OCT26 75.00 P 0.00 0.00 0.00 6.01 +0.82 66 0 59 0
29OCT26 77.50 P 0.00 0.00 0.00 7.35 +0.95 66 0 64 0
29OCT26 80.00 P 0.00 0.00 0.00 8.83 +1.07 66 0 243 0
29OCT26 82.50 P 0.00 0.00 0.00 10.48 +1.22 67 0 270 0
29OCT26 85.00 P 0.00 0.00 0.00 11.92 +1.02 64 0 109 0
29OCT26 87.50 P 0.00 0.00 0.00 13.73 +1.32 64 0 30 0
29OCT26 90.00 P 0.00 0.00 0.00 16.16 +1.75 69 0 15 0
29OCT26 92.50 P 0.00 0.00 0.00 18.23 +1.87 70 0 11 0
29OCT26 95.00 P 0.00 0.00 0.00 20.40 +1.96 72 0 15 0
29OCT26 97.50 P 0.00 0.00 0.00 22.59 +2.06 72 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 24.85 +2.11 74 0 4 0
29OCT26 102.50 P 0.00 0.00 0.00 27.03 +2.06 73 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 29.20 +2.00 72 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 31.17 +1.69 64 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 33.56 +1.77 64 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 35.98 +2.05 64 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 38.41 +2.08 64 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 40.87 +2.12 64 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 1.14 +0.16 65 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 1.57 +0.19 65 0 10 0
27NOV26 60.00 P 0.00 0.00 0.00 2.13 +0.26 65 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 2.80 +0.36 65 0 30 0
27NOV26 65.00 P 0.00 0.00 0.00 3.56 +0.40 65 0 80 0
27NOV26 67.50 P 0.00 0.00 0.00 4.47 +0.48 65 0 13 0
27NOV26 70.00 P 0.00 0.00 0.00 5.51 +0.61 65 0 6 0
27NOV26 72.50 P 0.00 0.00 0.00 6.62 +0.68 66 0 15 0
27NOV26 75.00 P 0.00 0.00 0.00 7.88 +0.81 65 0 172 0
27NOV26 77.50 P 0.00 0.00 0.00 9.25 +0.91 66 0 86 0
27NOV26 80.00 P 0.00 0.00 0.00 10.73 +1.01 66 0 25 0
27NOV26 82.50 P 11.88 11.88 11.88 12.23 +1.18 65 30 113 0
27NOV26 85.00 P 0.00 0.00 0.00 14.14 +1.41 67 0 135 0
27NOV26 87.50 P 0.00 0.00 0.00 15.73 +1.28 66 0 25 0
27NOV26 90.00 P 0.00 0.00 0.00 17.63 +1.38 66 0 10 0
27NOV26 92.50 P 0.00 0.00 0.00 19.81 +1.72 69 0 255 0
27NOV26 95.00 P 0.00 0.00 0.00 21.82 +1.77 69 0 90 0
27NOV26 97.50 P 0.00 0.00 0.00 23.79 +1.78 69 0 30 0
27NOV26 100.00 P 0.00 0.00 0.00 25.90 +1.68 69 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 28.22 +1.95 71 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 30.38 +2.37 71 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 32.63 +2.42 72 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 34.26 +1.82 64 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 36.58 +1.89 64 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 38.90 +1.90 64 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 41.28 +1.96 64 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 1.95 +0.23 64 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 2.53 +0.28 64 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 3.23 +0.38 64 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 3.99 +0.39 65 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 4.89 +0.48 65 0 475 0
30DEC26 67.50 P 0.00 0.00 0.00 5.76 +0.45 64 0 30 0
30DEC26 70.00 P 6.90 6.90 6.90 6.92 +0.63 64 10 85 +10
30DEC26 72.50 P 0.00 0.00 0.00 8.04 +0.65 64 0 60 0
30DEC26 75.00 P 0.00 0.00 0.00 9.44 +0.83 65 0 73 0
30DEC26 77.50 P 0.00 0.00 0.00 10.85 +0.92 65 0 35 0
30DEC26 80.00 P 0.00 0.00 0.00 12.36 +1.01 65 0 36 0
30DEC26 82.50 P 0.00 0.00 0.00 13.94 +1.08 65 0 373 0
30DEC26 85.00 P 0.00 0.00 0.00 15.71 +1.39 66 0 445 0
30DEC26 87.50 P 0.00 0.00 0.00 17.01 +0.94 64 0 385 0
30DEC26 90.00 P 0.00 0.00 0.00 19.14 +1.37 66 0 815 0
30DEC26 92.50 P 0.00 0.00 0.00 21.05 +1.45 66 0 630 0
30DEC26 95.00 P 0.00 0.00 0.00 22.57 +1.09 64 0 275 0
30DEC26 97.50 P 0.00 0.00 0.00 24.58 +1.03 64 0 45 0
30DEC26 100.00 P 0.00 0.00 0.00 27.27 +2.17 68 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 29.30 +2.20 68 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 30.80 +1.20 64 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 33.59 +2.30 69 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 35.63 +2.20 68 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 37.39 +1.79 64 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 39.63 +1.79 64 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 41.93 +1.84 64 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 4.25 +0.50 65 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 5.04 +0.39 65 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 5.91 +0.43 65 0 16 0
30MAR27 62.50 P 0.00 0.00 0.00 6.98 +0.51 66 0 25 0
30MAR27 65.00 P 0.00 0.00 0.00 7.89 +0.46 65 0 83 0
30MAR27 67.50 P 0.00 0.00 0.00 9.15 +0.66 65 0 30 0
30MAR27 70.00 P 10.24 10.24 10.24 10.24 +0.61 65 1 19 +1
30MAR27 72.50 P 0.00 0.00 0.00 11.66 +0.80 65 0 23 0
30MAR27 75.00 P 0.00 0.00 0.00 12.73 +0.56 64 0 37 0
30MAR27 77.50 P 0.00 0.00 0.00 14.38 +0.82 65 0 22 0
30MAR27 80.00 P 0.00 0.00 0.00 16.03 +1.01 65 0 601 0
30MAR27 82.50 P 0.00 0.00 0.00 17.45 +0.90 65 0 1,608 0
30MAR27 85.00 P 0.00 0.00 0.00 19.31 +1.22 66 0 2,739 0
30MAR27 87.50 P 0.00 0.00 0.00 21.04 +1.29 66 0 3,107 0
30MAR27 90.00 P 0.00 0.00 0.00 22.83 +1.41 66 0 1,775 0
30MAR27 92.50 P 0.00 0.00 0.00 24.78 +1.58 67 0 1,225 0
30MAR27 95.00 P 0.00 0.00 0.00 26.67 +1.64 68 0 1,041 0
30MAR27 97.50 P 0.00 0.00 0.00 27.90 +1.35 65 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 29.79 +1.35 64 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 31.72 +1.38 64 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 33.76 +1.51 65 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 35.79 +1.51 64 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 37.84 +1.52 64 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 39.91 +1.55 65 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 42.06 +1.65 64 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 44.23 +1.67 64 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 6.11 +0.36 65 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 7.16 +0.46 66 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 8.25 +0.55 66 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 9.31 +0.47 66 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 10.46 +0.55 65 0 10 0
29JUN27 67.50 P 0.00 0.00 0.00 11.67 +0.61 66 0 50 0
29JUN27 70.00 P 0.00 0.00 0.00 12.96 +0.67 65 0 65 0
29JUN27 72.50 P 0.00 0.00 0.00 14.32 +0.73 65 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 15.70 +0.75 65 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 17.26 +0.88 66 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 18.86 +0.98 66 0 300 0
29JUN27 82.50 P 0.00 0.00 0.00 20.45 +0.99 66 0 1,396 0
29JUN27 85.00 P 0.00 0.00 0.00 22.13 +1.03 66 0 1,051 0
29JUN27 87.50 P 0.00 0.00 0.00 23.85 +1.08 66 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 25.56 +1.26 66 0 15 0
29JUN27 92.50 P 0.00 0.00 0.00 27.37 +1.32 66 0 65 0
29JUN27 95.00 P 0.00 0.00 0.00 29.22 +1.41 67 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 30.65 +1.07 65 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 33.00 +1.63 67 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 34.49 +1.20 65 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 36.91 +1.70 67 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 38.90 +1.77 67 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 40.35 +1.29 65 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 42.96 +1.93 67 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 44.47 +1.38 65 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 46.54 +1.39 65 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 7.93 +0.39 66 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 9.03 +0.44 66 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 10.17 +0.48 66 0 20 0
29SEP27 62.50 P 0.00 0.00 0.00 11.17 +0.29 65 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 12.40 +0.36 65 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 13.69 +0.42 65 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 15.04 +0.48 65 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 16.47 +0.57 65 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 17.94 +0.63 65 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 19.47 +0.69 66 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 21.23 +0.94 66 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 22.79 +0.93 66 0 5 0
29SEP27 85.00 P 0.00 0.00 0.00 24.46 +0.92 66 0 10 0
29SEP27 87.50 P 0.00 0.00 0.00 26.17 +0.95 66 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 27.79 +0.86 66 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 29.57 +1.04 66 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 31.36 +1.04 66 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 33.16 +1.06 66 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 34.96 +1.06 66 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 36.87 +1.17 66 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 38.81 +1.22 66 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 40.76 +1.23 66 0 0 0
TOTAL PUT 353 25,810 +308
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$ 195.200
18SEP26 147.00 C 0.00 0.00 0.00 48.24 - 99 0 0 -
18SEP26 148.00 C 0.00 0.00 0.00 47.24 - 96 0 0 -
18SEP26 149.00 C 0.00 0.00 0.00 46.24 +3.69 94 0 0 0
18SEP26 150.00 C 0.00 0.00 0.00 45.24 +3.68 91 0 0 0
18SEP26 152.50 C 0.00 0.00 0.00 42.74 +3.68 84 0 0 0
18SEP26 155.00 C 0.00 0.00 0.00 40.24 +3.66 77 0 0 0
18SEP26 157.50 C 0.00 0.00 0.00 37.75 +3.65 85 0 0 0
18SEP26 160.00 C 0.00 0.00 0.00 35.25 +3.61 78 0 0 0
18SEP26 162.50 C 0.00 0.00 0.00 32.77 +3.58 82 0 0 0
18SEP26 165.00 C 0.00 0.00 0.00 30.30 +3.52 82 0 0 0
18SEP26 167.50 C 0.00 0.00 0.00 27.84 +3.43 82 0 0 0
18SEP26 170.00 C 0.00 0.00 0.00 25.41 +3.32 82 0 0 0
18SEP26 172.50 C 0.00 0.00 0.00 23.01 +3.18 81 0 0 0
18SEP26 175.00 C 0.00 0.00 0.00 20.67 +3.01 81 0 0 0
18SEP26 177.50 C 0.00 0.00 0.00 18.40 +2.81 82 0 0 0
18SEP26 180.00 C 0.00 0.00 0.00 16.21 +2.57 81 0 0 0
18SEP26 182.50 C 0.00 0.00 0.00 14.13 +2.67 81 0 0 0
18SEP26 185.00 C 0.00 0.00 0.00 11.99 +2.17 78 0 0 0
18SEP26 187.50 C 0.00 0.00 0.00 10.45 +2.12 83 0 0 0
18SEP26 190.00 C 0.00 0.00 0.00 8.70 +1.71 81 0 0 0
18SEP26 192.50 C 0.00 0.00 0.00 7.39 +1.59 84 0 8 0
18SEP26 195.00 C 0.00 0.00 0.00 5.97 +1.22 82 0 15 0
18SEP26 197.50 C 0.00 0.00 0.00 4.86 +0.98 83 0 0 0
18SEP26 200.00 C 0.00 0.00 0.00 3.88 +0.77 83 0 5 0
18SEP26 202.50 C 0.00 0.00 0.00 3.06 +0.53 83 0 0 0
18SEP26 205.00 C 4.80 4.80 4.80 2.36 +0.36 83 3 7 +3
18SEP26 207.50 C 0.00 0.00 0.00 1.79 +0.21 82 0 0 0
18SEP26 210.00 C 0.00 0.00 0.00 1.34 +0.13 82 0 6 0
18SEP26 212.50 C 0.00 0.00 0.00 0.99 +0.08 82 0 0 0
18SEP26 215.00 C 1.40 1.40 1.40 0.72 +0.04 82 1 1 +1
18SEP26 217.50 C 0.00 0.00 0.00 0.52 +0.02 82 0 0 0
18SEP26 220.00 C 0.00 0.00 0.00 0.36 -0.01 82 0 3 0
18SEP26 222.50 C 1.20 1.44 1.20 0.25 -0.02 82 30 30 +30
18SEP26 225.00 C 0.70 0.77 0.70 0.17 -0.02 82 19 17 +11
18SEP26 227.50 C 0.00 0.00 0.00 0.12 -0.02 82 0 0 0
18SEP26 230.00 C 0.00 0.00 0.00 0.08 -0.02 82 0 0 0
18SEP26 232.50 C 0.00 0.00 0.00 0.06 -0.01 83 0 3 0
18SEP26 235.00 C 0.00 0.00 0.00 0.04 -0.01 83 0 2 0
18SEP26 237.50 C 0.00 0.00 0.00 0.03 0.00 85 0 0 0
18SEP26 240.00 C 0.00 0.00 0.00 0.02 0.00 85 0 10 0
18SEP26 242.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
18SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
18SEP26 247.50 C 0.00 0.00 0.00 0.01 0.00 90 0 15 0
18SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 93 0 1 0
18SEP26 252.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
18SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
18SEP26 257.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
18SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
18SEP26 262.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
18SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
25SEP26 147.00 C 0.00 0.00 0.00 48.30 - 0 0 0 -
25SEP26 148.00 C 0.00 0.00 0.00 47.30 - 0 0 0 -
25SEP26 149.00 C 0.00 0.00 0.00 46.43 - 74 0 0 -
25SEP26 150.00 C 0.00 0.00 0.00 45.45 +3.58 74 0 0 0
25SEP26 152.50 C 0.00 0.00 0.00 43.01 +3.54 75 0 0 0
25SEP26 155.00 C 0.00 0.00 0.00 40.59 +3.49 75 0 0 0
25SEP26 157.50 C 0.00 0.00 0.00 37.92 +3.16 59 0 0 0
25SEP26 160.00 C 0.00 0.00 0.00 35.83 +3.36 74 0 0 0
25SEP26 162.50 C 0.00 0.00 0.00 33.51 +3.29 75 0 0 0
25SEP26 165.00 C 0.00 0.00 0.00 31.23 +3.20 75 0 0 0
25SEP26 167.50 C 0.00 0.00 0.00 29.00 +3.09 75 0 0 0
25SEP26 170.00 C 0.00 0.00 0.00 26.83 +2.97 75 0 0 0
25SEP26 172.50 C 0.00 0.00 0.00 24.73 +2.85 75 0 0 0
25SEP26 175.00 C 0.00 0.00 0.00 22.71 +2.72 75 0 0 0
25SEP26 177.50 C 0.00 0.00 0.00 20.76 +2.57 75 0 0 0
25SEP26 180.00 C 0.00 0.00 0.00 18.91 +2.43 75 0 0 0
25SEP26 182.50 C 0.00 0.00 0.00 17.14 +2.27 75 0 0 0
25SEP26 185.00 C 0.00 0.00 0.00 15.48 +2.45 75 0 0 0
25SEP26 187.50 C 0.00 0.00 0.00 13.64 +2.04 72 0 30 0
25SEP26 190.00 C 0.00 0.00 0.00 12.49 +2.15 75 0 15 0
25SEP26 192.50 C 0.00 0.00 0.00 11.02 +1.85 74 0 27 0
25SEP26 195.00 C 10.67 10.79 10.67 9.82 +1.72 74 17 22 +17
25SEP26 197.50 C 0.00 0.00 0.00 8.71 +1.58 75 0 0 0
25SEP26 200.00 C 0.00 0.00 0.00 7.70 +1.46 75 0 0 0
25SEP26 202.50 C 9.36 9.36 9.36 6.78 +1.34 75 1 1 +1
25SEP26 205.00 C 0.00 0.00 0.00 5.91 +1.05 75 0 0 0
25SEP26 207.50 C 0.00 0.00 0.00 5.18 +1.09 76 0 0 0
25SEP26 210.00 C 0.00 0.00 0.00 4.49 +0.92 76 0 0 0
25SEP26 212.50 C 0.00 0.00 0.00 3.86 +0.67 76 0 0 0
25SEP26 215.00 C 0.00 0.00 0.00 3.31 +0.57 76 0 0 0
25SEP26 217.50 C 0.00 0.00 0.00 2.82 +0.48 75 0 0 0
25SEP26 220.00 C 0.00 0.00 0.00 2.40 +0.42 75 0 0 0
25SEP26 222.50 C 0.00 0.00 0.00 2.03 +0.36 75 0 0 0
25SEP26 225.00 C 0.00 0.00 0.00 1.71 +0.30 75 0 0 0
25SEP26 227.50 C 0.00 0.00 0.00 1.43 +0.25 75 0 0 0
25SEP26 230.00 C 0.00 0.00 0.00 1.20 +0.21 75 0 0 0
25SEP26 232.50 C 0.00 0.00 0.00 1.00 +0.18 75 0 0 0
25SEP26 235.00 C 0.00 0.00 0.00 0.83 +0.15 75 0 0 0
25SEP26 237.50 C 2.08 2.09 2.08 0.68 +0.12 75 19 19 +19
25SEP26 240.00 C 1.83 1.90 1.83 0.56 +0.09 75 49 49 +49
25SEP26 242.50 C 1.62 1.68 1.47 0.46 +0.08 75 50 50 +50
25SEP26 245.00 C 1.41 1.49 1.41 0.37 +0.06 75 20 20 +20
25SEP26 247.50 C 1.24 1.24 1.24 0.30 +0.04 75 6 6 +6
25SEP26 250.00 C 0.00 0.00 0.00 0.24 +0.03 74 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 27.61 - 72 0 0 -
29SEP26 172.50 C 0.00 0.00 0.00 25.60 - 72 0 0 -
29SEP26 175.00 C 0.00 0.00 0.00 23.66 +2.61 72 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 21.80 +2.48 72 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 20.02 +2.34 72 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 18.33 +2.21 72 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 16.73 +2.07 72 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 15.22 +2.28 72 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 13.78 +2.10 72 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 12.36 +1.85 71 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 11.06 +1.63 71 0 8 0
29SEP26 197.50 C 0.00 0.00 0.00 10.02 +1.50 71 0 0 0
29SEP26 200.00 C 9.71 10.15 9.70 9.01 +1.47 72 7 7 +5
29SEP26 205.00 C 11.00 11.00 7.51 7.18 +1.17 72 6 7 +1
29SEP26 210.00 C 7.50 7.50 7.50 5.67 +0.92 72 1 20 -1
29SEP26 215.00 C 0.00 0.00 0.00 4.42 +0.66 73 0 1 0
29SEP26 220.00 C 0.00 0.00 0.00 3.40 +0.52 73 0 181 0
29SEP26 225.00 C 3.89 3.89 3.89 2.57 +0.46 73 1 3 +1
29SEP26 230.00 C 3.03 3.31 3.03 1.92 +0.35 73 15 15 +15
29SEP26 235.00 C 1.82 1.82 1.82 1.41 +0.25 72 1 1 +1
29SEP26 240.00 C 0.00 0.00 0.00 1.03 +0.18 72 0 23 0
29SEP26 245.00 C 0.00 0.00 0.00 0.73 +0.12 72 0 0 0
29SEP26 250.00 C 1.24 1.24 1.24 0.52 +0.08 72 1 29 0
29SEP26 255.00 C 0.00 0.00 0.00 0.37 +0.06 72 0 4 0
29SEP26 260.00 C 0.00 0.00 0.00 0.26 +0.04 72 0 3 0
29SEP26 265.00 C 0.00 0.00 0.00 0.18 +0.02 72 0 2 0
29SEP26 270.00 C 0.00 0.00 0.00 0.13 +0.02 72 0 11 0
29SEP26 275.00 C 0.00 0.00 0.00 0.09 +0.02 72 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 0.06 +0.01 72 0 7 0
29SEP26 285.00 C 0.00 0.00 0.00 0.04 0.00 72 0 1 0
29SEP26 290.00 C 0.00 0.00 0.00 0.03 0.00 73 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 0.02 0.00 73 0 1 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 71 0 18 0
29OCT26 170.00 C 0.00 0.00 0.00 34.49 - 74 0 0 -
29OCT26 172.50 C 0.00 0.00 0.00 32.87 - 74 0 0 -
29OCT26 175.00 C 0.00 0.00 0.00 31.30 +2.09 74 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 29.78 +2.00 74 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 28.32 +1.92 74 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 26.90 +1.83 74 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 25.54 +2.46 74 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 24.23 +2.35 74 0 30 0
29OCT26 190.00 C 0.00 0.00 0.00 22.92 +2.18 74 0 61 0
29OCT26 192.50 C 20.59 20.59 20.59 21.62 +1.98 74 7 107 +7
29OCT26 195.00 C 20.76 20.76 20.72 20.47 +1.88 74 36 110 +36
29OCT26 197.50 C 20.63 20.63 20.63 19.37 +1.79 74 7 73 +7
29OCT26 200.00 C 0.00 0.00 0.00 18.28 +1.66 74 0 30 0
29OCT26 205.00 C 0.00 0.00 0.00 16.34 +1.51 74 0 15 0
29OCT26 210.00 C 0.00 0.00 0.00 14.56 +1.36 74 0 57 0
29OCT26 215.00 C 0.00 0.00 0.00 12.85 +1.13 74 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 11.49 +1.10 74 0 16 0
29OCT26 225.00 C 0.00 0.00 0.00 10.24 +1.05 75 0 23 0
29OCT26 230.00 C 9.22 9.22 9.22 9.05 +0.94 75 6 18 0
29OCT26 235.00 C 8.99 8.99 8.99 8.04 +0.80 75 7 7 +7
29OCT26 240.00 C 0.00 0.00 0.00 7.13 +0.84 75 0 2 0
29OCT26 245.00 C 0.00 0.00 0.00 6.29 +0.64 75 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 5.51 +0.36 75 0 1 0
29OCT26 255.00 C 0.00 0.00 0.00 4.82 +0.44 75 0 15 0
29OCT26 260.00 C 0.00 0.00 0.00 4.21 +0.26 75 0 1 0
29OCT26 265.00 C 0.00 0.00 0.00 3.56 +0.21 74 0 40 0
29OCT26 270.00 C 0.00 0.00 0.00 3.10 +0.18 74 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 2.70 +0.15 74 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 2.35 +0.13 74 0 0 0
29OCT26 285.00 C 3.51 3.51 3.51 2.04 +0.11 74 2 10 +2
29OCT26 290.00 C 0.00 0.00 0.00 1.77 +0.09 74 0 0 0
29OCT26 295.00 C 3.42 3.42 3.42 1.53 +0.07 74 15 15 +15
29OCT26 300.00 C 0.00 0.00 0.00 1.32 +0.05 74 0 15 0
27NOV26 170.00 C 0.00 0.00 0.00 39.24 - 73 0 0 -
27NOV26 172.50 C 0.00 0.00 0.00 37.76 - 73 0 0 -
27NOV26 175.00 C 0.00 0.00 0.00 36.39 +2.22 74 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 35.05 +1.95 74 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 33.83 +1.78 74 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 32.50 +1.80 74 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 31.28 +1.52 74 0 15 0
27NOV26 187.50 C 0.00 0.00 0.00 30.41 +1.64 76 0 6 0
27NOV26 190.00 C 0.00 0.00 0.00 29.12 +1.98 75 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 28.91 +2.80 78 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 26.92 +1.94 75 0 0 0
27NOV26 197.50 C 27.03 27.03 27.03 25.94 +1.95 76 15 15 +15
27NOV26 200.00 C 26.77 26.77 26.77 24.96 +1.72 76 1 1 0
27NOV26 205.00 C 0.00 0.00 0.00 23.07 +1.82 76 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 21.75 +1.83 78 0 45 0
27NOV26 215.00 C 0.00 0.00 0.00 19.81 +1.36 77 0 30 0
27NOV26 220.00 C 0.00 0.00 0.00 18.34 +1.25 77 0 64 0
27NOV26 225.00 C 0.00 0.00 0.00 16.97 +0.86 78 0 30 0
27NOV26 230.00 C 0.00 0.00 0.00 15.64 +0.85 78 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 14.25 +0.68 77 0 25 0
27NOV26 240.00 C 0.00 0.00 0.00 13.08 +1.00 77 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 11.99 +0.92 77 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 11.00 +0.86 77 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 10.08 +0.80 77 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 9.23 +0.74 77 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 8.45 +0.68 77 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 7.73 +0.63 77 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 7.07 +0.58 77 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 6.47 +0.54 77 0 4 0
27NOV26 285.00 C 0.00 0.00 0.00 5.91 +0.49 77 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 5.40 +0.45 77 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 4.94 +0.42 77 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 4.51 +0.38 77 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 44.11 - 74 0 0 -
30DEC26 172.50 C 0.00 0.00 0.00 42.79 - 74 0 0 -
30DEC26 175.00 C 0.00 0.00 0.00 41.50 +2.49 74 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 40.25 +1.71 74 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 39.07 +1.95 75 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 37.84 +2.07 75 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 36.68 +1.92 75 0 15 0
30DEC26 187.50 C 0.00 0.00 0.00 35.56 +1.87 75 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 34.46 +2.16 75 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 33.39 +2.08 75 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 32.47 +2.12 75 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 31.83 +2.42 76 0 33 0
30DEC26 200.00 C 0.00 0.00 0.00 30.66 +2.14 76 0 6 0
30DEC26 205.00 C 0.00 0.00 0.00 28.86 +2.07 76 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 27.38 +2.20 77 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 25.55 +1.91 77 0 0 0
30DEC26 220.00 C 26.18 26.18 25.65 24.25 +2.03 78 15 15 +15
30DEC26 225.00 C 0.00 0.00 0.00 22.82 +1.88 78 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 20.82 +0.75 77 0 4 0
30DEC26 235.00 C 0.00 0.00 0.00 19.60 +0.78 77 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 18.65 +1.54 78 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 17.37 +0.90 78 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 16.36 +1.43 78 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 15.42 +1.47 78 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 14.64 +1.61 79 0 0 0
30DEC26 265.00 C 16.90 16.90 15.15 13.74 +1.57 79 4 0 0
30DEC26 270.00 C 0.00 0.00 0.00 12.85 +1.49 79 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 12.02 +1.41 79 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 11.24 +1.33 79 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 10.51 +1.26 79 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 9.83 +1.19 79 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 9.19 +1.13 78 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 8.59 +1.06 78 0 3 0
30MAR27 170.00 C 0.00 0.00 0.00 56.66 - 78 0 0 -
30MAR27 172.50 C 0.00 0.00 0.00 55.46 - 78 0 0 -
30MAR27 175.00 C 0.00 0.00 0.00 52.89 +2.10 76 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 51.75 +1.09 76 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 50.65 +1.08 76 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 49.64 +1.89 76 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 48.80 +2.28 76 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 48.79 +3.25 78 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 47.76 +3.20 78 0 15 0
30MAR27 192.50 C 0.00 0.00 0.00 45.74 +2.13 77 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 44.98 +2.79 77 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 43.92 +2.62 77 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 43.20 +2.74 77 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 41.50 +2.66 78 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 39.87 +2.25 78 0 15 0
30MAR27 215.00 C 0.00 0.00 0.00 38.32 +2.52 78 0 230 0
30MAR27 220.00 C 0.00 0.00 0.00 36.84 +1.97 78 0 230 0
30MAR27 225.00 C 0.00 0.00 0.00 35.43 +1.92 78 0 0 0
30MAR27 230.00 C 34.90 34.90 34.90 33.96 +1.74 78 15 15 +15
30MAR27 235.00 C 0.00 0.00 0.00 32.55 +1.63 78 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 31.00 +1.20 78 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 29.91 +1.22 78 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 29.14 +1.29 79 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 28.06 +1.38 79 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 26.36 +2.01 78 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 24.82 +1.36 78 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 24.25 +1.66 78 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 23.26 +1.51 78 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 22.31 +1.34 78 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 21.41 +1.17 78 0 20 0
30MAR27 290.00 C 0.00 0.00 0.00 20.54 +1.05 78 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 19.71 +0.90 78 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 18.92 +0.77 78 0 8 0
29JUN27 170.00 C 0.00 0.00 0.00 63.48 - 75 0 0 -
29JUN27 172.50 C 0.00 0.00 0.00 62.42 - 75 0 0 -
29JUN27 175.00 C 0.00 0.00 0.00 61.38 +0.40 76 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 60.36 +1.40 76 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 59.37 +0.42 76 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 58.45 +0.49 76 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 57.49 +0.50 76 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 56.46 +1.34 76 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 55.56 +0.45 76 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 54.69 +2.12 76 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 54.04 +2.34 77 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 53.22 +2.38 77 0 200 0
29JUN27 200.00 C 0.00 0.00 0.00 52.49 +1.66 77 0 200 0
29JUN27 205.00 C 0.00 0.00 0.00 50.73 +2.13 77 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 50.15 +3.03 79 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 48.54 +2.83 79 0 11 0
29JUN27 220.00 C 0.00 0.00 0.00 45.73 +1.28 77 0 244 0
29JUN27 225.00 C 0.00 0.00 0.00 45.09 +1.96 78 0 214 0
29JUN27 230.00 C 0.00 0.00 0.00 44.04 +1.72 79 0 15 0
29JUN27 235.00 C 0.00 0.00 0.00 42.64 +1.67 79 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 41.30 +1.81 79 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 40.00 +1.63 79 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 38.75 +2.58 79 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 37.55 +2.46 79 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 36.38 +1.46 79 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 34.56 +1.38 78 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 33.60 +1.36 78 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 33.13 +1.76 79 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 32.12 +1.63 79 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 30.83 +1.12 78 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 30.21 +1.33 79 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 29.29 +1.20 79 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 28.42 +1.05 79 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 73.41 - 80 0 0 -
29SEP27 172.50 C 0.00 0.00 0.00 72.40 - 80 0 0 -
29SEP27 175.00 C 0.00 0.00 0.00 71.41 +2.45 80 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 70.43 +2.43 80 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 69.47 +2.41 80 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 68.53 +2.39 80 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 67.60 +2.36 80 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 66.68 +4.04 80 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 64.31 +2.47 78 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 63.54 +2.49 78 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 62.75 +2.48 78 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 61.96 +2.45 78 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 61.19 +2.25 78 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 59.68 +2.38 78 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 58.23 +2.33 78 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 56.82 +2.32 79 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 55.47 +2.24 79 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 54.20 +2.23 79 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 53.05 +2.30 79 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 51.71 +1.78 79 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 50.55 +1.89 80 0 8 0
29SEP27 245.00 C 0.00 0.00 0.00 49.28 +1.86 80 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 48.05 +1.82 80 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 46.85 +1.78 80 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 45.69 +1.75 80 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 44.57 +1.72 80 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 43.48 +1.68 80 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 42.42 +1.65 80 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 41.40 +1.62 80 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 40.40 +1.58 80 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 39.44 +1.56 80 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 38.50 +1.52 80 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 37.59 +1.49 80 0 0 0
TOTAL CALL 377 3,089 +348
18SEP26 147.00 P 0.00 0.00 0.00 0.01 - 109 0 0 -
18SEP26 148.00 P 0.00 0.00 0.00 0.01 - 107 0 0 -
18SEP26 149.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
18SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
18SEP26 152.50 P 0.00 0.00 0.00 0.01 -0.01 96 0 0 0
18SEP26 155.00 P 0.00 0.00 0.00 0.01 -0.02 90 0 0 0
18SEP26 157.50 P 0.00 0.00 0.00 0.01 -0.04 85 0 0 0
18SEP26 160.00 P 0.00 0.00 0.00 0.02 -0.07 85 0 0 0
18SEP26 162.50 P 0.00 0.00 0.00 0.03 -0.11 82 0 0 0
18SEP26 165.00 P 0.00 0.00 0.00 0.06 -0.17 83 0 12 0
18SEP26 167.50 P 0.00 0.00 0.00 0.10 -0.26 82 0 0 0
18SEP26 170.00 P 0.00 0.00 0.00 0.17 -0.37 82 0 0 0
18SEP26 172.50 P 0.00 0.00 0.00 0.28 -0.50 82 0 0 0
18SEP26 175.00 P 0.00 0.00 0.00 0.44 -0.68 82 0 0 0
18SEP26 177.50 P 0.00 0.00 0.00 0.66 -0.89 82 0 20 0
18SEP26 180.00 P 0.00 0.00 0.00 0.95 -1.12 81 0 17 0
18SEP26 182.50 P 0.00 0.00 0.00 1.37 -1.41 81 0 2 0
18SEP26 185.00 P 0.00 0.00 0.00 1.89 -1.70 81 0 2 0
18SEP26 187.50 P 2.29 2.29 1.69 2.56 -2.11 80 9 7 +7
18SEP26 190.00 P 0.00 0.00 0.00 3.40 -2.43 80 0 0 0
18SEP26 192.50 P 4.80 4.80 4.80 4.44 -2.69 81 60 60 +60
18SEP26 195.00 P 0.00 0.00 0.00 5.61 -2.97 81 0 7 0
18SEP26 197.50 P 0.00 0.00 0.00 7.01 -3.20 81 0 1 0
18SEP26 200.00 P 0.00 0.00 0.00 8.42 -3.57 80 0 6 0
18SEP26 202.50 P 0.00 0.00 0.00 10.29 -3.18 82 0 2 0
18SEP26 205.00 P 0.00 0.00 0.00 12.32 -3.09 86 0 5 0
18SEP26 207.50 P 0.00 0.00 0.00 14.37 -3.10 88 0 0 0
18SEP26 210.00 P 0.00 0.00 0.00 16.47 -3.15 90 0 0 0
18SEP26 212.50 P 0.00 0.00 0.00 18.22 -3.61 81 0 0 0
18SEP26 215.00 P 0.00 0.00 0.00 20.46 -3.64 81 0 0 0
18SEP26 217.50 P 0.00 0.00 0.00 22.76 -3.68 81 0 0 0
18SEP26 220.00 P 0.00 0.00 0.00 25.11 -3.70 82 0 0 0
18SEP26 222.50 P 0.00 0.00 0.00 27.51 -3.70 82 0 0 0
18SEP26 225.00 P 0.00 0.00 0.00 29.94 -3.70 82 0 1 0
18SEP26 227.50 P 0.00 0.00 0.00 32.38 -3.71 81 0 0 0
18SEP26 230.00 P 0.00 0.00 0.00 34.85 -3.70 82 0 0 0
18SEP26 232.50 P 0.00 0.00 0.00 37.33 -3.70 83 0 0 0
18SEP26 235.00 P 0.00 0.00 0.00 39.81 -3.70 81 0 0 0
18SEP26 237.50 P 0.00 0.00 0.00 42.30 -3.71 0 0 0 0
18SEP26 240.00 P 0.00 0.00 0.00 44.80 -3.70 0 0 0 0
18SEP26 242.50 P 0.00 0.00 0.00 47.30 -3.70 0 0 0 0
18SEP26 245.00 P 0.00 0.00 0.00 49.80 -3.70 0 0 0 0
18SEP26 247.50 P 0.00 0.00 0.00 52.30 -3.70 0 0 0 0
18SEP26 250.00 P 0.00 0.00 0.00 54.80 -3.70 0 0 0 0
18SEP26 252.50 P 0.00 0.00 0.00 57.30 -3.70 0 0 0 0
18SEP26 255.00 P 0.00 0.00 0.00 59.80 -3.70 0 0 0 0
18SEP26 257.50 P 0.00 0.00 0.00 62.30 -3.70 0 0 0 0
18SEP26 260.00 P 0.00 0.00 0.00 64.80 -3.70 0 0 0 0
18SEP26 262.50 P 0.00 0.00 0.00 67.30 -3.70 0 0 0 0
18SEP26 265.00 P 0.00 0.00 0.00 69.80 -3.70 0 0 0 0
25SEP26 147.00 P 0.00 0.00 0.00 0.08 - 75 0 0 -
25SEP26 148.00 P 0.00 0.00 0.00 0.09 - 75 0 0 -
25SEP26 149.00 P 0.00 0.00 0.00 0.11 - 75 0 0 -
25SEP26 150.00 P 0.00 0.00 0.00 0.13 -0.12 75 0 15 0
25SEP26 152.50 P 0.00 0.00 0.00 0.18 -0.16 75 0 12 0
25SEP26 155.00 P 0.00 0.00 0.00 0.27 -0.20 75 0 0 0
25SEP26 157.50 P 0.00 0.00 0.00 0.38 -0.26 75 0 15 0
25SEP26 160.00 P 0.00 0.00 0.00 0.50 -0.34 75 0 0 0
25SEP26 162.50 P 0.59 0.59 0.59 0.69 -0.40 75 15 30 +15
25SEP26 165.00 P 0.00 0.00 0.00 0.92 -0.47 75 0 0 0
25SEP26 167.50 P 0.93 0.93 0.93 1.18 -0.58 75 15 45 +15
25SEP26 170.00 P 0.00 0.00 0.00 1.50 -0.71 75 0 0 0
25SEP26 172.50 P 0.00 0.00 0.00 1.89 -0.90 75 0 0 0
25SEP26 175.00 P 0.00 0.00 0.00 2.35 -0.90 74 0 3 0
25SEP26 177.50 P 0.00 0.00 0.00 2.89 -1.23 74 0 4 0
25SEP26 180.00 P 0.00 0.00 0.00 3.51 -1.37 74 0 0 0
25SEP26 182.50 P 0.00 0.00 0.00 4.23 -1.65 74 0 0 0
25SEP26 185.00 P 0.00 0.00 0.00 5.07 -1.85 74 0 0 0
25SEP26 187.50 P 0.00 0.00 0.00 6.00 -2.03 74 0 0 0
25SEP26 190.00 P 5.10 5.10 5.10 7.07 -2.21 74 5 5 +5
25SEP26 192.50 P 0.00 0.00 0.00 8.05 -2.55 73 0 4 0
25SEP26 195.00 P 0.00 0.00 0.00 9.50 -2.55 75 0 0 0
25SEP26 197.50 P 0.00 0.00 0.00 10.73 -2.85 74 0 7 0
25SEP26 200.00 P 0.00 0.00 0.00 12.37 -2.71 75 0 8 0
25SEP26 202.50 P 0.00 0.00 0.00 13.81 -2.64 74 0 0 0
25SEP26 205.00 P 0.00 0.00 0.00 15.66 -2.57 76 0 24 0
25SEP26 207.50 P 0.00 0.00 0.00 17.22 -2.83 75 0 0 0
25SEP26 210.00 P 0.00 0.00 0.00 19.00 -2.99 75 0 0 0
25SEP26 212.50 P 0.00 0.00 0.00 20.92 -3.02 75 0 0 0
25SEP26 215.00 P 0.00 0.00 0.00 22.85 -3.17 74 0 0 0
25SEP26 217.50 P 0.00 0.00 0.00 24.90 -3.20 75 0 0 0
25SEP26 220.00 P 0.00 0.00 0.00 26.98 -3.29 75 0 0 0
25SEP26 222.50 P 0.00 0.00 0.00 29.12 -3.35 74 0 0 0
25SEP26 225.00 P 0.00 0.00 0.00 31.32 -3.40 75 0 0 0
25SEP26 227.50 P 0.00 0.00 0.00 33.54 -3.46 74 0 0 0
25SEP26 230.00 P 0.00 0.00 0.00 35.83 -3.61 75 0 0 0
25SEP26 232.50 P 0.00 0.00 0.00 38.12 -4.00 75 0 0 0
25SEP26 235.00 P 0.00 0.00 0.00 40.47 -4.01 74 0 0 0
25SEP26 237.50 P 0.00 0.00 0.00 42.83 -4.02 75 0 0 0
25SEP26 240.00 P 0.00 0.00 0.00 45.22 -4.02 75 0 0 0
25SEP26 242.50 P 0.00 0.00 0.00 47.63 -3.62 75 0 0 0
25SEP26 245.00 P 0.00 0.00 0.00 50.05 -3.64 75 0 0 0
25SEP26 247.50 P 0.00 0.00 0.00 52.49 -3.64 75 0 0 0
25SEP26 250.00 P 0.00 0.00 0.00 54.93 -3.67 74 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 2.21 - 72 0 0 -
29SEP26 172.50 P 0.00 0.00 0.00 2.71 - 72 0 0 -
29SEP26 175.00 P 0.00 0.00 0.00 3.36 -1.05 73 0 34 0
29SEP26 177.50 P 0.00 0.00 0.00 3.95 -1.21 72 0 15 0
29SEP26 180.00 P 4.30 4.30 4.30 4.63 -1.37 72 5 71 -5
29SEP26 182.50 P 0.00 0.00 0.00 5.48 -1.65 72 0 85 0
29SEP26 185.00 P 0.00 0.00 0.00 6.37 -1.81 72 0 29 0
29SEP26 187.50 P 0.00 0.00 0.00 7.39 -1.94 72 0 2 0
29SEP26 190.00 P 7.69 7.69 7.69 8.39 -1.87 72 2 35 -2
29SEP26 192.50 P 0.00 0.00 0.00 9.75 -2.14 73 0 0 0
29SEP26 195.00 P 9.39 9.39 9.39 10.99 -2.33 73 15 34 +15
29SEP26 197.50 P 12.10 12.10 10.61 12.33 -2.49 73 30 62 +30
29SEP26 200.00 P 11.90 11.92 11.90 13.90 -2.57 74 30 54 +30
29SEP26 205.00 P 0.00 0.00 0.00 16.99 -2.41 73 0 34 0
29SEP26 210.00 P 0.00 0.00 0.00 20.20 -2.84 72 0 88 0
29SEP26 215.00 P 0.00 0.00 0.00 23.93 -3.00 72 0 44 0
29SEP26 220.00 P 0.00 0.00 0.00 27.90 -3.18 72 0 47 0
29SEP26 225.00 P 0.00 0.00 0.00 32.07 -3.21 72 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 36.46 -4.11 72 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 40.98 -3.91 72 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 45.62 -4.01 72 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 50.34 -3.95 72 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 55.15 -4.10 72 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 60.02 -4.07 72 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 64.92 -4.10 72 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 69.86 -4.06 72 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 74.82 -4.02 71 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 79.80 -3.70 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 84.80 -3.93 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 89.80 -3.88 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 94.80 -3.70 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 99.80 -3.82 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 104.80 -3.79 0 0 0 0
29OCT26 170.00 P 8.77 8.77 8.77 8.98 - 76 30 30 -
29OCT26 172.50 P 0.00 0.00 0.00 9.88 - 76 0 0 -
29OCT26 175.00 P 0.00 0.00 0.00 10.78 -1.45 76 0 2 0
29OCT26 177.50 P 0.00 0.00 0.00 11.63 -1.65 75 0 0 0
29OCT26 180.00 P 12.77 12.77 12.77 12.42 -1.96 74 8 255 +8
29OCT26 182.50 P 0.00 0.00 0.00 13.54 -2.00 74 0 30 0
29OCT26 185.00 P 0.00 0.00 0.00 14.72 -2.03 75 0 51 0
29OCT26 187.50 P 0.00 0.00 0.00 15.95 -2.07 75 0 0 0
29OCT26 190.00 P 15.69 15.69 15.69 17.24 -2.05 75 1 9 +1
29OCT26 192.50 P 0.00 0.00 0.00 18.58 -2.61 75 0 0 0
29OCT26 195.00 P 20.22 20.22 20.22 19.97 -2.13 75 15 15 0
29OCT26 197.50 P 0.00 0.00 0.00 21.41 -2.15 75 0 1 0
29OCT26 200.00 P 22.55 22.59 22.55 22.89 -2.18 75 18 19 +18
29OCT26 205.00 P 0.00 0.00 0.00 25.93 -2.30 76 0 15 0
29OCT26 210.00 P 0.00 0.00 0.00 29.10 -2.51 76 0 89 0
29OCT26 215.00 P 33.11 33.11 33.11 32.41 -3.31 76 7 22 +7
29OCT26 220.00 P 0.00 0.00 0.00 36.72 -2.38 79 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 40.49 -2.23 79 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 44.37 -1.82 80 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 48.45 -2.54 80 0 10 0
29OCT26 240.00 P 0.00 0.00 0.00 52.46 -2.89 81 0 15 0
29OCT26 245.00 P 0.00 0.00 0.00 56.65 -2.80 81 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 61.24 -2.95 83 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 65.34 -3.34 83 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 69.57 -3.13 82 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 72.67 -5.10 74 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 77.23 -5.13 74 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 81.85 -3.53 74 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 86.48 -3.57 74 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 91.20 -3.60 74 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 95.95 -3.61 74 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 100.71 -3.63 74 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 105.54 -3.64 74 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 14.58 - 79 0 0 -
27NOV26 172.50 P 0.00 0.00 0.00 15.63 - 79 0 0 -
27NOV26 175.00 P 0.00 0.00 0.00 16.67 -1.39 78 0 1 0
27NOV26 177.50 P 0.00 0.00 0.00 17.72 -1.55 78 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 18.77 -1.75 78 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 19.99 -1.82 78 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 21.26 -1.89 78 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 22.57 -1.96 78 0 15 0
27NOV26 190.00 P 0.00 0.00 0.00 23.92 -2.13 78 0 2 0
27NOV26 192.50 P 0.00 0.00 0.00 25.31 -2.19 78 0 15 0
27NOV26 195.00 P 27.07 27.07 27.07 26.73 -2.11 79 15 30 +15
27NOV26 197.50 P 0.00 0.00 0.00 28.20 -1.97 79 0 1 0
27NOV26 200.00 P 0.00 0.00 0.00 29.82 -1.75 79 0 7 0
27NOV26 205.00 P 0.00 0.00 0.00 33.19 -1.64 80 0 15 0
27NOV26 210.00 P 0.00 0.00 0.00 36.35 -1.97 80 0 65 0
27NOV26 215.00 P 0.00 0.00 0.00 39.82 -1.88 81 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 43.30 -1.93 81 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 46.83 -2.34 81 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 50.65 -2.31 82 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 54.25 -1.88 81 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 58.19 -2.25 82 0 15 0
27NOV26 245.00 P 0.00 0.00 0.00 62.22 -2.24 83 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 66.36 -2.48 83 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 70.29 -2.71 83 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 74.50 -2.76 83 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 77.05 -4.86 77 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 81.33 -5.11 77 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 85.62 -5.39 77 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 90.04 -5.44 77 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 94.52 -5.44 77 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 99.01 -5.11 77 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 103.50 -5.28 77 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 108.10 -5.18 77 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 18.57 - 77 0 0 -
30DEC26 172.50 P 0.00 0.00 0.00 19.64 - 77 0 0 -
30DEC26 175.00 P 0.00 0.00 0.00 21.04 -1.70 77 0 3 0
30DEC26 177.50 P 0.00 0.00 0.00 22.30 -1.73 78 0 2 0
30DEC26 180.00 P 0.00 0.00 0.00 23.66 -1.70 78 0 15 0
30DEC26 182.50 P 0.00 0.00 0.00 24.97 -1.76 78 0 15 0
30DEC26 185.00 P 0.00 0.00 0.00 26.31 -1.82 78 0 14 0
30DEC26 187.50 P 0.00 0.00 0.00 27.69 -1.88 78 0 1 0
30DEC26 190.00 P 0.00 0.00 0.00 29.11 -1.93 78 0 1 0
30DEC26 192.50 P 0.00 0.00 0.00 30.55 -1.98 79 0 0 0
30DEC26 195.00 P 31.46 31.46 31.46 32.03 -2.04 79 15 15 +15
30DEC26 197.50 P 32.96 32.96 32.96 33.54 -1.98 79 15 15 +15
30DEC26 200.00 P 0.00 0.00 0.00 35.34 -1.35 80 0 1 0
30DEC26 205.00 P 38.33 38.33 38.33 38.27 -1.77 79 15 15 +15
30DEC26 210.00 P 0.00 0.00 0.00 41.76 -1.34 80 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 44.87 -1.51 80 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 48.36 -2.14 80 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 51.91 -1.60 80 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 55.67 -2.19 81 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 59.44 -2.24 81 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 63.13 -1.82 81 0 15 0
30DEC26 245.00 P 0.00 0.00 0.00 66.58 -2.95 80 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 70.56 -2.63 81 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 75.04 -1.93 82 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 77.30 -4.09 78 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 83.54 -2.31 83 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 87.09 -3.09 82 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 89.59 -4.72 78 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 93.89 -5.15 78 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 98.20 -5.20 78 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 102.51 -5.30 78 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 106.83 -5.43 78 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 111.26 -5.47 78 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 28.94 - 78 0 0 -
30MAR27 172.50 P 0.00 0.00 0.00 30.15 - 78 0 0 -
30MAR27 175.00 P 0.00 0.00 0.00 31.45 -2.01 78 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 32.97 -1.89 79 0 1 0
30MAR27 180.00 P 0.00 0.00 0.00 34.62 -1.68 79 0 1 0
30MAR27 182.50 P 0.00 0.00 0.00 36.04 -1.72 79 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 37.48 -1.77 79 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 38.95 -1.80 79 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 40.44 -1.91 80 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 41.96 -1.92 80 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 43.50 -1.92 80 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 45.06 -1.71 80 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 46.64 -1.77 80 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 49.72 -1.88 80 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 53.00 -1.98 80 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 56.33 -1.95 80 0 230 0
30MAR27 220.00 P 0.00 0.00 0.00 59.88 -2.07 81 0 230 0
30MAR27 225.00 P 0.00 0.00 0.00 63.06 -0.95 80 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 65.69 -3.54 78 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 69.23 -3.73 78 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 72.78 -4.01 78 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 76.34 -2.09 78 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 80.14 -2.15 78 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 84.00 -4.20 78 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 87.86 -2.15 78 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 91.73 -2.16 78 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 95.60 -2.17 78 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 99.49 -2.37 78 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 103.56 -2.44 78 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 107.70 -2.44 78 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 111.84 -2.44 78 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 115.99 -2.45 79 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 120.14 -2.46 78 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 36.52 - 79 0 0 -
29JUN27 172.50 P 0.00 0.00 0.00 37.96 - 79 0 0 -
29JUN27 175.00 P 0.00 0.00 0.00 39.41 -2.58 79 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 41.47 -2.00 80 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 42.95 -2.01 80 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 44.58 -1.89 80 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 46.10 -1.90 80 0 6 0
29JUN27 187.50 P 0.00 0.00 0.00 47.64 -1.91 80 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 49.06 -2.00 80 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 50.63 -2.01 80 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 52.22 -2.10 81 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 52.63 -2.91 79 0 215 0
29JUN27 200.00 P 0.00 0.00 0.00 54.26 -2.96 79 0 215 0
29JUN27 205.00 P 0.00 0.00 0.00 57.52 -1.76 79 0 15 0
29JUN27 210.00 P 0.00 0.00 0.00 62.00 -0.56 81 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 64.07 -1.77 79 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 67.35 -2.33 79 0 215 0
29JUN27 225.00 P 0.00 0.00 0.00 71.79 -1.70 80 0 245 0
29JUN27 230.00 P 0.00 0.00 0.00 74.29 -2.05 79 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 77.90 -2.06 79 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 81.52 -2.07 79 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 85.14 -2.08 79 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 88.77 -2.09 79 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 92.41 -2.16 79 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 96.15 -2.35 79 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 100.07 -2.36 79 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 104.00 -2.36 79 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 107.93 -2.37 79 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 111.86 -2.38 79 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 115.80 -2.39 79 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 119.75 -2.41 79 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 123.71 -2.52 79 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 127.79 -2.64 79 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 43.52 - 80 0 0 -
29SEP27 172.50 P 0.00 0.00 0.00 45.00 - 80 0 0 -
29SEP27 175.00 P 0.00 0.00 0.00 45.50 -3.70 78 0 6 0
29SEP27 177.50 P 0.00 0.00 0.00 47.98 -2.75 80 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 50.04 -2.23 80 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 51.60 -2.21 81 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 53.07 -2.28 81 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 54.73 -2.16 81 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 56.34 -2.10 81 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 57.87 -2.20 81 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 59.50 -2.29 81 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 61.22 -1.68 81 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 62.92 -1.68 81 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 66.28 -1.74 81 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 69.70 -1.77 81 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 73.74 +0.34 82 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 75.18 -1.58 80 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 78.54 -1.61 80 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 81.94 -1.86 80 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 85.62 -1.86 80 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 89.31 -1.86 80 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 92.99 -1.87 80 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 96.68 -1.88 80 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 100.38 -1.89 80 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 104.08 -1.90 80 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 107.79 -1.92 80 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 111.52 -2.14 80 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 115.48 -2.16 80 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 119.46 -2.17 80 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 123.44 -2.18 80 0 0 0
29SEP27 290.00 P 0.00 0.00 0.00 127.43 -2.19 80 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 131.43 -2.19 80 0 0 0
29SEP27 300.00 P 0.00 0.00 0.00 135.43 -2.20 80 0 0 0
TOTAL PUT 325 3,183 +264
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$ 2.180
29SEP26 1.60 C 0.00 0.00 0.00 0.58 -0.05 0 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.53 -0.05 0 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.49 -0.04 82 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.44 -0.04 74 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.39 -0.05 66 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.35 -0.04 73 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.30 -0.04 64 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.25 -0.05 55 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.21 -0.04 56 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.14 -0.04 55 0 0 0
29SEP26 2.20 C 0.10 0.10 0.07 0.07 -0.04 45 77 78 0
29SEP26 2.30 C 0.06 0.06 0.06 0.04 -0.02 49 15 77 0
29SEP26 2.40 C 0.00 0.00 0.00 0.02 -0.02 50 0 556 0
29SEP26 2.50 C 0.01 0.01 0.01 0.01 -0.02 51 200 716 +190
29SEP26 2.60 C 0.02 0.02 0.02 0.01 0.00 62 100 642 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 72 0 780 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 81 0 330 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 90 0 655 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 98 0 259 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 105 0 68 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 113 0 1,786 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 120 0 64 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 126 0 5 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 133 0 350 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 139 0 58 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 145 0 135 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 151 0 142 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 161 0 1,194 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 167 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 172 0 215 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 181 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 186 0 270 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 195 0 13 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 199 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 203 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 207 0 241 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 216 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 225 0 185 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 234 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 242 0 110 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 250 0 11 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 257 0 69 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 264 0 10 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 271 0 120 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 277 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 283 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 289 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 295 0 460 0
29OCT26 1.60 C 0.00 0.00 0.00 0.61 -0.05 72 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.57 -0.04 74 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.52 -0.05 68 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.48 -0.04 68 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.44 -0.04 68 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.40 -0.04 66 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.36 -0.04 64 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.33 -0.03 66 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.29 -0.04 62 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.23 -0.04 61 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.18 -0.03 61 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.14 -0.02 61 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.10 -0.02 59 0 8 0
29OCT26 2.50 C 0.00 0.00 0.00 0.08 -0.01 61 0 30 0
29OCT26 2.60 C 0.00 0.00 0.00 0.06 -0.02 61 0 83 0
29OCT26 2.70 C 0.00 0.00 0.00 0.05 -0.01 64 0 50 0
29OCT26 2.80 C 0.00 0.00 0.00 0.04 -0.01 65 0 37 0
29OCT26 2.90 C 0.00 0.00 0.00 0.03 -0.01 65 0 53 0
29OCT26 3.00 C 0.00 0.00 0.00 0.02 -0.01 64 0 339 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 -0.01 59 0 85 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 63 0 115 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 67 0 23 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.62 -0.04 79 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.58 -0.04 77 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.55 -0.03 79 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.51 -0.04 77 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.48 -0.03 77 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.44 -0.04 74 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.41 -0.04 74 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.38 -0.04 73 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.32 -0.04 71 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.27 -0.03 70 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.24 -0.02 73 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.19 -0.03 69 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.17 -0.02 72 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.14 -0.02 71 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.12 -0.02 71 0 30 0
27NOV26 2.80 C 0.10 0.10 0.10 0.10 -0.01 71 3 36 +3
27NOV26 2.90 C 0.00 0.00 0.00 0.08 -0.02 70 0 61 0
27NOV26 3.00 C 0.00 0.00 0.00 0.07 -0.01 71 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.06 -0.01 72 0 102 0
27NOV26 3.20 C 0.00 0.00 0.00 0.05 -0.01 72 0 103 0
27NOV26 3.30 C 0.00 0.00 0.00 0.04 -0.01 71 0 150 0
27NOV26 3.40 C 0.00 0.00 0.00 0.03 -0.01 69 0 7 0
30DEC26 1.60 C 0.00 0.00 0.00 0.72 -0.04 86 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.68 -0.04 84 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.65 -0.04 84 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.61 -0.04 82 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.58 -0.04 82 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.55 -0.04 81 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.52 -0.04 81 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.50 -0.03 82 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.47 -0.03 81 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.41 -0.04 78 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.36 -0.03 77 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.32 -0.03 77 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.28 -0.03 76 0 138 0
30DEC26 2.50 C 0.00 0.00 0.00 0.25 -0.03 76 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.22 -0.03 76 0 140 0
30DEC26 2.70 C 0.00 0.00 0.00 0.20 -0.02 77 0 46 0
30DEC26 2.80 C 0.00 0.00 0.00 0.18 -0.02 78 0 122 0
30DEC26 2.90 C 0.00 0.00 0.00 0.16 -0.02 78 0 5 0
30DEC26 3.00 C 0.00 0.00 0.00 0.14 -0.02 77 0 618 0
30DEC26 3.10 C 0.00 0.00 0.00 0.13 -0.02 79 0 134 0
30DEC26 3.20 C 0.00 0.00 0.00 0.11 -0.02 77 0 13 0
30DEC26 3.30 C 0.00 0.00 0.00 0.09 -0.02 75 0 319 0
30DEC26 3.40 C 0.00 0.00 0.00 0.08 -0.02 75 0 26 0
30DEC26 3.50 C 0.00 0.00 0.00 0.07 -0.02 75 0 120 0
30DEC26 3.60 C 0.00 0.00 0.00 0.06 -0.02 75 0 190 0
30DEC26 3.70 C 0.00 0.00 0.00 0.05 -0.02 73 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.04 -0.02 72 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.03 -0.02 69 0 26 0
30DEC26 4.00 C 0.00 0.00 0.00 0.02 -0.02 66 0 158 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 -0.02 60 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 -0.01 61 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 63 0 25 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 65 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 67 0 134 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 68 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 70 0 323 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 73 0 43 0
30MAR27 1.60 C 0.00 0.00 0.00 0.85 -0.03 91 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.82 -0.03 90 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.80 -0.03 92 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.77 -0.03 91 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.75 -0.02 92 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.73 -0.02 92 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.70 -0.03 91 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.67 -0.05 90 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.64 -0.05 88 0 2 0
30MAR27 2.10 C 0.00 0.00 0.00 0.60 -0.04 88 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.58 -0.02 91 0 30 0
30MAR27 2.30 C 0.00 0.00 0.00 0.53 -0.02 89 0 45 0
30MAR27 2.40 C 0.00 0.00 0.00 0.50 -0.01 89 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.47 -0.01 90 0 45 0
30MAR27 2.60 C 0.00 0.00 0.00 0.44 -0.01 89 0 90 0
30MAR27 2.70 C 0.00 0.00 0.00 0.41 -0.02 89 0 22 0
30MAR27 2.80 C 0.00 0.00 0.00 0.39 -0.01 90 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.37 -0.01 90 0 3 0
30MAR27 3.00 C 0.00 0.00 0.00 0.34 -0.02 89 0 8 0
30MAR27 3.10 C 0.00 0.00 0.00 0.32 -0.02 89 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.31 -0.01 91 0 119 0
30MAR27 3.30 C 0.18 0.18 0.18 0.29 -0.01 90 20 20 -1
30MAR27 3.40 C 0.00 0.00 0.00 0.27 -0.01 90 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.26 -0.01 91 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.24 -0.01 90 0 22 0
30MAR27 3.70 C 0.00 0.00 0.00 0.23 -0.01 90 0 6 0
30MAR27 3.80 C 0.00 0.00 0.00 0.22 0.00 91 0 33 0
30MAR27 3.90 C 0.00 0.00 0.00 0.20 -0.01 89 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.19 -0.01 90 0 236 0
30MAR27 4.10 C 0.00 0.00 0.00 0.18 -0.01 90 0 13 0
30MAR27 4.20 C 0.00 0.00 0.00 0.17 -0.01 90 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.16 -0.01 90 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.15 -0.01 89 0 16 0
30MAR27 4.50 C 0.00 0.00 0.00 0.14 -0.01 89 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.13 -0.01 88 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.12 -0.01 88 0 44 0
29JUN27 1.60 C 0.00 0.00 0.00 1.01 0.00 103 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.99 +0.01 103 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.97 +0.01 104 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.95 +0.01 104 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.93 +0.02 104 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.91 +0.02 104 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.89 +0.02 104 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.87 +0.02 103 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.85 +0.02 103 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.82 +0.02 104 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.79 +0.03 104 0 75 0
29JUN27 2.30 C 0.00 0.00 0.00 0.75 +0.02 103 0 15 0
29JUN27 2.40 C 0.00 0.00 0.00 0.72 +0.04 103 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.70 +0.05 104 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.67 +0.05 104 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.64 +0.03 103 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.60 +0.03 101 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.58 +0.03 101 0 20 0
29JUN27 3.00 C 0.00 0.00 0.00 0.57 +0.03 103 0 78 0
29JUN27 3.10 C 0.00 0.00 0.00 0.56 +0.04 104 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.54 +0.04 104 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.52 +0.04 104 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.50 +0.04 104 0 8 0
29JUN27 3.50 C 0.00 0.00 0.00 0.48 +0.04 103 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.47 +0.06 104 0 5 0
29JUN27 3.70 C 0.00 0.00 0.00 0.45 +0.05 104 0 136 0
29SEP27 1.65 C 0.00 0.00 0.00 1.03 -0.04 95 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 1.01 -0.04 95 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.99 -0.04 95 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 0.97 -0.04 95 0 0 0
29SEP27 1.85 C 0.00 0.00 0.00 0.93 -0.06 92 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.91 -0.04 92 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.89 -0.03 92 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.87 -0.03 92 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.84 -0.03 92 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.81 -0.03 93 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.78 -0.03 93 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.75 -0.03 93 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.73 -0.02 93 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.70 -0.03 93 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.68 -0.02 94 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.65 -0.03 93 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.64 -0.02 94 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.63 -0.02 96 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.61 -0.03 96 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.59 -0.03 96 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.57 -0.03 96 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.55 -0.03 95 0 31 0
TOTAL CALL 415 15,012 +192
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 94 0 100 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 70 0 100 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 62 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 46 0 3,040 0
29SEP26 2.00 P 0.00 0.00 0.00 0.02 0.00 49 0 14 0
29SEP26 2.10 P 0.05 0.05 0.05 0.06 +0.01 57 2 418 0
29SEP26 2.20 P 0.09 0.09 0.09 0.10 +0.01 53 143 1,130 0
29SEP26 2.30 P 0.00 0.00 0.00 0.17 +0.03 57 0 775 0
29SEP26 2.40 P 0.00 0.00 0.00 0.24 +0.03 52 0 775 0
29SEP26 2.50 P 0.00 0.00 0.00 0.34 +0.03 65 0 307 0
29SEP26 2.60 P 0.00 0.00 0.00 0.43 +0.04 65 0 162 0
29SEP26 2.70 P 0.00 0.00 0.00 0.53 +0.04 75 0 520 0
29SEP26 2.80 P 0.00 0.00 0.00 0.63 +0.04 85 0 684 0
29SEP26 2.90 P 0.00 0.00 0.00 0.73 +0.05 93 0 243 0
29SEP26 3.00 P 0.00 0.00 0.00 0.83 +0.05 102 0 130 0
29SEP26 3.10 P 0.00 0.00 0.00 0.93 +0.05 110 0 216 0
29SEP26 3.20 P 0.99 0.99 0.99 1.02 +0.04 0 3 261 -3
29SEP26 3.30 P 0.00 0.00 0.00 1.12 +0.04 0 0 870 0
29SEP26 3.40 P 1.21 1.21 1.21 1.22 +0.04 0 3 1,160 -3
29SEP26 3.50 P 1.30 1.30 1.30 1.32 +0.04 0 4 1,160 -4
29SEP26 3.60 P 1.40 1.40 1.40 1.42 +0.04 0 3 755 -3
29SEP26 3.70 P 0.00 0.00 0.00 1.52 +0.04 0 0 720 0
29SEP26 3.80 P 0.00 0.00 0.00 1.62 +0.04 0 0 102 0
29SEP26 3.90 P 0.00 0.00 0.00 1.72 +0.04 0 0 23 0
29SEP26 4.00 P 0.00 0.00 0.00 1.82 +0.04 0 0 19 0
29SEP26 4.10 P 1.90 1.90 1.90 1.92 +0.04 0 2 83 -2
29SEP26 4.20 P 0.00 0.00 0.00 2.02 +0.04 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 2.12 +0.04 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.22 +0.04 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.32 +0.04 0 0 5 0
29SEP26 4.60 P 0.00 0.00 0.00 2.42 +0.04 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.52 +0.04 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.62 +0.04 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.72 +0.04 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.82 +0.04 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 3.07 +0.04 0 0 17 0
29SEP26 5.50 P 0.00 0.00 0.00 3.32 +0.04 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 3.57 +0.04 0 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 3.82 +0.04 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 4.07 +0.04 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 4.32 +0.04 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 4.57 +0.04 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 4.82 +0.04 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 5.07 +0.04 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 5.32 +0.04 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 5.57 +0.04 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.82 +0.04 0 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 58 0 100 0
29OCT26 1.65 P 0.00 0.00 0.00 0.02 +0.01 63 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.03 +0.01 65 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.04 +0.01 66 0 30 0
29OCT26 1.80 P 0.00 0.00 0.00 0.05 +0.01 66 0 180 0
29OCT26 1.85 P 0.00 0.00 0.00 0.06 +0.01 64 0 110 0
29OCT26 1.90 P 0.00 0.00 0.00 0.07 0.00 63 0 150 0
29OCT26 1.95 P 0.00 0.00 0.00 0.09 +0.01 64 0 120 0
29OCT26 2.00 P 0.00 0.00 0.00 0.10 0.00 61 0 731 0
29OCT26 2.10 P 0.15 0.15 0.15 0.15 +0.01 64 15 59 +15
29OCT26 2.20 P 0.00 0.00 0.00 0.19 +0.01 60 0 96 0
29OCT26 2.30 P 0.25 0.25 0.25 0.26 +0.03 64 15 131 +15
29OCT26 2.40 P 0.00 0.00 0.00 0.32 +0.02 61 0 105 0
29OCT26 2.50 P 0.00 0.00 0.00 0.40 +0.03 64 0 19 0
29OCT26 2.60 P 0.00 0.00 0.00 0.49 +0.04 68 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.57 +0.03 67 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.66 +0.03 69 0 28 0
29OCT26 2.90 P 0.00 0.00 0.00 0.76 +0.04 75 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.85 +0.04 76 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.95 +0.04 81 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 1.05 +0.05 86 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 1.15 +0.05 90 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.24 +0.05 88 0 0 0
27NOV26 1.65 P 0.00 0.00 0.00 0.07 0.00 75 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.08 0.00 73 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.09 0.00 72 0 130 0
27NOV26 1.80 P 0.00 0.00 0.00 0.11 0.00 73 0 150 0
27NOV26 1.85 P 0.00 0.00 0.00 0.13 +0.01 74 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.15 +0.01 75 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.17 +0.01 74 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.19 +0.01 74 0 752 0
27NOV26 2.10 P 0.00 0.00 0.00 0.24 +0.01 74 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.29 +0.01 73 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.34 +0.01 71 0 95 0
27NOV26 2.40 P 0.00 0.00 0.00 0.40 +0.01 69 0 190 0
27NOV26 2.50 P 0.00 0.00 0.00 0.47 +0.01 70 0 28 0
27NOV26 2.60 P 0.00 0.00 0.00 0.55 +0.03 71 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.62 +0.02 69 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.71 +0.03 72 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.80 +0.03 74 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.89 +0.03 76 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.98 +0.02 77 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 1.08 +0.03 81 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 1.18 +0.04 85 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.27 +0.03 85 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.11 0.00 81 0 10 0
30DEC26 1.65 P 0.00 0.00 0.00 0.12 0.00 79 0 1 0
30DEC26 1.70 P 0.00 0.00 0.00 0.14 0.00 80 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.16 0.00 80 0 11 0
30DEC26 1.80 P 0.00 0.00 0.00 0.18 +0.01 80 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.20 +0.01 80 0 30 0
30DEC26 1.90 P 0.00 0.00 0.00 0.22 0.00 80 0 58 0
30DEC26 1.95 P 0.00 0.00 0.00 0.24 0.00 79 0 5 0
30DEC26 2.00 P 0.00 0.00 0.00 0.27 +0.01 81 0 89 0
30DEC26 2.10 P 0.00 0.00 0.00 0.32 0.00 80 0 365 0
30DEC26 2.20 P 0.00 0.00 0.00 0.37 0.00 79 0 199 0
30DEC26 2.30 P 0.00 0.00 0.00 0.43 +0.01 78 0 29 0
30DEC26 2.40 P 0.00 0.00 0.00 0.49 +0.01 78 0 351 0
30DEC26 2.50 P 0.00 0.00 0.00 0.56 +0.02 78 0 62 0
30DEC26 2.60 P 0.00 0.00 0.00 0.63 +0.02 78 0 562 0
30DEC26 2.70 P 0.00 0.00 0.00 0.70 +0.01 77 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.78 +0.01 78 0 5,893 0
30DEC26 2.90 P 0.00 0.00 0.00 0.87 +0.02 80 0 1,754 0
30DEC26 3.00 P 0.00 0.00 0.00 0.94 +0.02 77 0 36 0
30DEC26 3.10 P 0.00 0.00 0.00 1.03 +0.02 79 0 23 0
30DEC26 3.20 P 1.09 1.09 1.09 1.11 +0.02 77 3 19 +3
30DEC26 3.30 P 0.00 0.00 0.00 1.22 +0.02 84 0 35 0
30DEC26 3.40 P 1.26 1.26 1.26 1.31 +0.02 85 3 47 +3
30DEC26 3.50 P 1.36 1.36 1.36 1.40 +0.02 85 4 34 +4
30DEC26 3.60 P 1.46 1.46 1.46 1.50 +0.03 88 3 30 +3
30DEC26 3.70 P 0.00 0.00 0.00 1.59 +0.02 88 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 1.69 +0.03 91 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.78 +0.02 90 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.88 +0.03 93 0 149 0
30DEC26 4.10 P 1.92 1.92 1.92 1.97 +0.03 91 2 43 +2
30DEC26 4.20 P 0.00 0.00 0.00 2.07 +0.03 94 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 2.17 +0.04 96 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 2.26 +0.03 95 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.36 +0.03 97 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 2.45 +0.02 94 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 2.55 +0.03 96 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.65 +0.04 98 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.74 +0.03 95 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.26 +0.02 94 0 15 0
30MAR27 1.65 P 0.00 0.00 0.00 0.28 +0.02 94 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.30 +0.01 93 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.33 +0.02 94 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.35 +0.01 93 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.38 +0.02 94 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.41 +0.02 94 0 55 0
30MAR27 1.95 P 0.00 0.00 0.00 0.43 +0.01 93 0 23 0
30MAR27 2.00 P 0.00 0.00 0.00 0.45 0.00 91 0 1,170 0
30MAR27 2.10 P 0.00 0.00 0.00 0.52 +0.02 93 0 271 0
30MAR27 2.20 P 0.00 0.00 0.00 0.59 +0.03 95 0 101 0
30MAR27 2.30 P 0.00 0.00 0.00 0.65 +0.02 94 0 47 0
30MAR27 2.40 P 0.00 0.00 0.00 0.72 +0.03 95 0 32 0
30MAR27 2.50 P 0.00 0.00 0.00 0.78 +0.02 94 0 37 0
30MAR27 2.60 P 0.00 0.00 0.00 0.85 +0.03 93 0 17 0
30MAR27 2.70 P 0.00 0.00 0.00 0.92 +0.03 93 0 23 0
30MAR27 2.80 P 0.00 0.00 0.00 0.99 +0.04 92 0 11 0
30MAR27 2.90 P 0.00 0.00 0.00 1.06 +0.04 92 0 16 0
30MAR27 3.00 P 0.00 0.00 0.00 1.13 +0.02 90 0 41 0
30MAR27 3.10 P 0.00 0.00 0.00 1.22 +0.03 92 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 1.26 +0.02 86 0 31 0
30MAR27 3.30 P 0.00 0.00 0.00 1.34 +0.01 85 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 1.43 +0.02 86 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.51 0.00 86 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.63 +0.03 92 0 13 0
30MAR27 3.70 P 0.00 0.00 0.00 1.71 +0.03 91 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.80 +0.03 92 0 250 0
30MAR27 3.90 P 0.00 0.00 0.00 1.86 +0.01 86 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.96 +0.03 89 0 20 0
30MAR27 4.10 P 0.00 0.00 0.00 2.05 +0.03 89 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.14 +0.02 89 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.24 +0.03 91 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.34 +0.03 93 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.44 +0.03 94 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 2.53 +0.03 94 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.63 +0.03 96 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.41 +0.05 105 0 228 0
29JUN27 1.65 P 0.00 0.00 0.00 0.44 +0.05 106 0 10,300 0
29JUN27 1.70 P 0.00 0.00 0.00 0.47 +0.05 106 0 516 0
29JUN27 1.75 P 0.00 0.00 0.00 0.50 +0.06 107 0 20 0
29JUN27 1.80 P 0.00 0.00 0.00 0.53 +0.06 107 0 4,650 0
29JUN27 1.85 P 0.00 0.00 0.00 0.56 +0.06 107 0 85 0
29JUN27 1.90 P 0.00 0.00 0.00 0.59 +0.06 107 0 75 0
29JUN27 1.95 P 0.00 0.00 0.00 0.62 +0.06 106 0 51 0
29JUN27 2.00 P 0.00 0.00 0.00 0.65 +0.06 106 0 15 0
29JUN27 2.10 P 0.00 0.00 0.00 0.70 +0.05 104 0 89 0
29JUN27 2.20 P 0.00 0.00 0.00 0.76 +0.06 104 0 60 0
29JUN27 2.30 P 0.00 0.00 0.00 0.83 +0.07 104 0 47 0
29JUN27 2.40 P 0.00 0.00 0.00 0.88 +0.02 101 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.94 +0.01 100 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 1.04 +0.07 104 0 57 0
29JUN27 2.70 P 0.00 0.00 0.00 1.11 +0.07 103 0 15 0
29JUN27 2.80 P 0.00 0.00 0.00 1.19 +0.07 104 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 1.26 +0.07 103 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.30 +0.03 98 0 2 0
29JUN27 3.10 P 0.00 0.00 0.00 1.42 +0.08 104 0 8 0
29JUN27 3.20 P 0.00 0.00 0.00 1.50 +0.08 104 0 52 0
29JUN27 3.30 P 0.00 0.00 0.00 1.58 +0.08 104 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.66 +0.08 104 0 21 0
29JUN27 3.50 P 0.00 0.00 0.00 1.74 +0.08 104 0 46 0
29JUN27 3.60 P 0.00 0.00 0.00 1.82 +0.08 103 0 58 0
29JUN27 3.70 P 0.00 0.00 0.00 1.90 +0.08 103 0 22 0
29SEP27 1.65 P 0.00 0.00 0.00 0.47 0.00 97 0 0 0
29SEP27 1.70 P 0.00 0.00 0.00 0.50 +0.01 98 0 100 0
29SEP27 1.75 P 0.00 0.00 0.00 0.53 +0.01 98 0 6,400 0
29SEP27 1.80 P 0.00 0.00 0.00 0.56 +0.01 98 0 25 0
29SEP27 1.85 P 0.00 0.00 0.00 0.59 +0.01 98 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.62 +0.01 98 0 30 0
29SEP27 1.95 P 0.00 0.00 0.00 0.66 +0.01 99 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.69 +0.01 99 0 50 0
29SEP27 2.10 P 0.00 0.00 0.00 0.75 +0.01 98 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.82 +0.01 99 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.89 +0.01 99 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.96 +0.01 99 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 1.01 -0.01 96 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 1.08 +0.02 96 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 1.15 +0.01 96 0 31 0
29SEP27 2.80 P 0.00 0.00 0.00 1.26 +0.01 100 0 12 0
29SEP27 2.90 P 0.00 0.00 0.00 1.33 +0.01 99 0 16 0
29SEP27 3.00 P 0.00 0.00 0.00 1.40 +0.01 98 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 1.48 +0.01 99 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 1.53 +0.01 96 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 1.61 +0.02 95 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 1.69 +0.01 95 0 0 0
TOTAL PUT 205 53,621 +30
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$ 30.380
18SEP26 20.50 C 0.00 0.00 0.00 9.89 - 164 0 0 -
18SEP26 21.00 C 0.00 0.00 0.00 9.39 - 155 0 0 -
18SEP26 21.50 C 0.00 0.00 0.00 8.89 -0.30 145 0 0 0
18SEP26 22.00 C 0.00 0.00 0.00 8.39 -0.30 136 0 0 0
18SEP26 22.50 C 0.00 0.00 0.00 7.89 -0.30 127 0 0 0
18SEP26 23.00 C 0.00 0.00 0.00 7.39 -0.30 118 0 0 0
18SEP26 23.50 C 0.00 0.00 0.00 6.89 -0.30 109 0 0 0
18SEP26 24.00 C 0.00 0.00 0.00 6.39 -0.30 101 0 0 0
18SEP26 24.50 C 0.00 0.00 0.00 5.89 -0.30 93 0 0 0
18SEP26 25.00 C 0.00 0.00 0.00 5.39 -0.30 84 0 0 0
18SEP26 25.50 C 0.00 0.00 0.00 4.89 -0.30 76 0 0 0
18SEP26 26.00 C 0.00 0.00 0.00 4.39 -0.30 68 0 0 0
18SEP26 26.50 C 0.00 0.00 0.00 3.89 -0.30 61 0 0 0
18SEP26 27.00 C 0.00 0.00 0.00 3.39 -0.31 53 0 0 0
18SEP26 27.50 C 0.00 0.00 0.00 2.90 -0.32 55 0 0 0
18SEP26 28.00 C 0.00 0.00 0.00 2.42 -0.32 55 0 0 0
18SEP26 28.50 C 0.00 0.00 0.00 1.97 -0.32 57 0 0 0
18SEP26 29.00 C 0.00 0.00 0.00 1.54 -0.28 57 0 0 0
18SEP26 29.50 C 0.00 0.00 0.00 1.16 -0.28 57 0 0 0
18SEP26 30.00 C 0.00 0.00 0.00 0.83 -0.28 56 0 0 0
18SEP26 30.50 C 1.08 1.16 1.08 0.56 -0.27 55 5 4 +1
18SEP26 31.00 C 0.00 0.00 0.00 0.37 -0.23 56 0 16 0
18SEP26 31.50 C 0.00 0.00 0.00 0.23 -0.19 57 0 26 0
18SEP26 32.00 C 0.00 0.00 0.00 0.13 -0.15 56 0 250 0
18SEP26 32.50 C 0.00 0.00 0.00 0.08 -0.10 58 0 41 0
18SEP26 33.00 C 0.00 0.00 0.00 0.04 -0.07 57 0 256 0
18SEP26 33.50 C 0.00 0.00 0.00 0.02 -0.06 57 0 0 0
18SEP26 34.00 C 0.00 0.00 0.00 0.01 -0.04 58 0 92 0
18SEP26 34.50 C 0.00 0.00 0.00 0.01 -0.02 64 0 52 0
18SEP26 35.00 C 0.00 0.00 0.00 0.01 -0.01 70 0 0 0
18SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 76 0 7 0
18SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 82 0 30 0
18SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 88 0 7 0
18SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
18SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
18SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
18SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
18SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
18SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
18SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
18SEP26 40.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
18SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
18SEP26 41.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
18SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
18SEP26 42.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
18SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
18SEP26 43.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
18SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
25SEP26 20.50 C 0.00 0.00 0.00 9.90 - 89 0 0 -
25SEP26 21.00 C 0.00 0.00 0.00 9.40 - 83 0 0 -
25SEP26 21.50 C 0.00 0.00 0.00 8.90 -0.30 77 0 0 0
25SEP26 22.00 C 0.00 0.00 0.00 8.40 -0.30 71 0 0 0
25SEP26 22.50 C 0.00 0.00 0.00 7.90 -0.30 65 0 0 0
25SEP26 23.00 C 0.00 0.00 0.00 7.40 -0.30 59 0 0 0
25SEP26 23.50 C 0.00 0.00 0.00 6.90 -0.30 52 0 0 0
25SEP26 24.00 C 0.00 0.00 0.00 6.40 -0.30 46 0 0 0
25SEP26 24.50 C 0.00 0.00 0.00 5.90 -0.31 0 0 0 0
25SEP26 25.00 C 0.00 0.00 0.00 5.41 -0.36 53 0 0 0
25SEP26 25.50 C 0.00 0.00 0.00 4.92 -0.30 53 0 0 0
25SEP26 26.00 C 0.00 0.00 0.00 4.43 -0.30 52 0 0 0
25SEP26 26.50 C 0.00 0.00 0.00 3.96 -0.29 53 0 0 0
25SEP26 27.00 C 0.00 0.00 0.00 3.50 -0.28 53 0 0 0
25SEP26 27.50 C 0.00 0.00 0.00 3.05 -0.28 53 0 0 0
25SEP26 28.00 C 0.00 0.00 0.00 2.63 -0.27 53 0 0 0
25SEP26 28.50 C 0.00 0.00 0.00 2.23 -0.26 53 0 0 0
25SEP26 29.00 C 0.00 0.00 0.00 1.86 -0.25 52 0 0 0
25SEP26 29.50 C 0.00 0.00 0.00 1.53 -0.23 52 0 0 0
25SEP26 30.00 C 0.00 0.00 0.00 1.23 -0.26 52 0 45 0
25SEP26 30.50 C 0.92 0.92 0.92 0.98 -0.23 52 1 105 0
25SEP26 31.00 C 0.00 0.00 0.00 0.76 -0.20 52 0 114 0
25SEP26 31.50 C 0.00 0.00 0.00 0.59 -0.16 52 0 12 0
25SEP26 32.00 C 0.00 0.00 0.00 0.44 -0.14 52 0 0 0
25SEP26 32.50 C 0.39 0.39 0.37 0.33 -0.11 52 30 0 -30
25SEP26 33.00 C 0.00 0.00 0.00 0.25 -0.08 53 0 0 0
25SEP26 33.50 C 0.22 0.22 0.22 0.18 -0.06 53 15 15 +15
25SEP26 34.00 C 0.19 0.19 0.19 0.13 -0.05 53 15 15 +15
25SEP26 34.50 C 0.14 0.14 0.14 0.09 -0.04 53 15 15 +15
25SEP26 35.00 C 0.00 0.00 0.00 0.06 -0.03 53 0 0 0
25SEP26 35.50 C 0.00 0.00 0.00 0.05 -0.01 55 0 0 0
25SEP26 36.00 C 0.00 0.00 0.00 0.03 -0.01 54 0 0 0
25SEP26 36.50 C 0.00 0.00 0.00 0.02 -0.01 54 0 0 0
25SEP26 37.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
25SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
25SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
25SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
25SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
25SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
25SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
25SEP26 40.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
25SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
25SEP26 41.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.40 -0.30 79 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.40 -0.30 67 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.40 -0.30 56 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.40 -0.30 43 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.41 -0.36 51 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.43 -0.30 49 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.50 -0.29 51 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.63 -0.28 50 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.88 -0.25 50 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.28 -0.23 51 0 44 0
29SEP26 31.00 C 0.00 0.00 0.00 0.81 -0.20 50 0 230 0
29SEP26 32.00 C 0.00 0.00 0.00 0.50 -0.13 51 0 216 0
29SEP26 33.00 C 0.40 0.40 0.40 0.28 -0.10 51 15 97 -9
29SEP26 34.00 C 0.00 0.00 0.00 0.15 -0.06 50 0 69 0
29SEP26 35.00 C 0.00 0.00 0.00 0.08 -0.04 51 0 125 0
29SEP26 36.00 C 0.00 0.00 0.00 0.04 -0.02 51 0 75 0
29SEP26 37.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 122 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 100 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 61 0 32 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 78 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 82 0 31 0
29OCT26 21.00 C 0.00 0.00 0.00 9.40 -0.30 60 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 8.40 -0.30 52 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 7.41 -0.30 52 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 6.42 -0.33 48 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 5.51 -0.30 52 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 4.65 -0.30 52 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 3.87 -0.29 52 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 3.19 -0.27 52 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 2.61 -0.24 52 0 0 0
29OCT26 30.00 C 2.50 2.50 2.50 2.11 -0.17 52 1 2 0
29OCT26 31.00 C 1.72 1.72 1.72 1.65 -0.20 51 6 62 +6
29OCT26 32.00 C 0.00 0.00 0.00 1.35 -0.13 52 0 254 0
29OCT26 33.00 C 0.00 0.00 0.00 1.07 -0.12 52 0 10 0
29OCT26 34.00 C 0.00 0.00 0.00 0.83 -0.11 52 0 48 0
29OCT26 35.00 C 0.00 0.00 0.00 0.64 -0.11 52 0 2 0
29OCT26 36.00 C 0.00 0.00 0.00 0.48 -0.10 52 0 1 0
29OCT26 37.00 C 0.00 0.00 0.00 0.36 -0.09 52 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.27 -0.07 52 0 19 0
29OCT26 39.00 C 0.00 0.00 0.00 0.20 -0.05 52 0 10 0
29OCT26 40.00 C 0.00 0.00 0.00 0.14 -0.05 52 0 15 0
29OCT26 41.00 C 0.00 0.00 0.00 0.11 -0.03 52 0 24 0
29OCT26 42.00 C 0.00 0.00 0.00 0.08 -0.02 52 0 16 0
29OCT26 43.00 C 0.00 0.00 0.00 0.06 -0.02 53 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.04 -0.02 52 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.03 -0.01 53 0 104 0
27NOV26 21.00 C 0.00 0.00 0.00 9.40 -0.31 51 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 8.43 -0.30 53 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 7.52 -0.27 55 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 6.69 -0.38 56 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 5.88 -0.37 55 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 5.21 -0.29 56 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 4.41 -0.27 53 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 3.82 -0.25 53 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 3.29 -0.15 53 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 2.81 -0.14 53 0 15 0
27NOV26 31.00 C 0.00 0.00 0.00 2.39 -0.14 53 0 30 0
27NOV26 32.00 C 0.00 0.00 0.00 2.02 -0.13 53 0 130 0
27NOV26 33.00 C 0.00 0.00 0.00 1.71 -0.12 53 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 1.45 -0.09 53 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 1.22 -0.09 54 0 45 0
27NOV26 36.00 C 0.00 0.00 0.00 1.00 -0.11 53 0 15 0
27NOV26 37.00 C 0.00 0.00 0.00 0.84 -0.10 53 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 0.68 -0.10 53 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 0.55 -0.08 53 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.46 -0.07 53 0 1 0
27NOV26 41.00 C 0.00 0.00 0.00 0.37 -0.07 53 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.30 -0.06 53 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.25 -0.04 53 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.20 -0.04 53 0 1 0
27NOV26 45.00 C 0.00 0.00 0.00 0.16 -0.03 53 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 9.46 -0.30 53 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.56 -0.30 53 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.73 -0.46 53 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.10 -0.35 56 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.37 -0.34 56 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.73 -0.30 56 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.97 -0.26 53 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.40 -0.26 53 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.92 -0.13 53 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.45 -0.12 53 0 15 0
30DEC26 31.00 C 3.27 3.27 3.05 3.03 -0.12 53 114 115 +97
30DEC26 32.00 C 0.00 0.00 0.00 2.65 -0.11 53 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 2.32 -0.10 53 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 2.02 -0.10 53 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 1.76 -0.11 53 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 1.53 -0.11 53 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 1.34 -0.09 54 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 1.16 -0.08 54 0 32 0
30DEC26 39.00 C 0.00 0.00 0.00 0.97 -0.12 53 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 0.83 -0.10 53 0 22 0
30DEC26 41.00 C 0.00 0.00 0.00 0.72 -0.09 53 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.60 -0.10 53 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 0.54 -0.07 53 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.46 -0.07 53 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 0.39 -0.06 53 0 54 0
30MAR27 21.00 C 0.00 0.00 0.00 10.03 -0.31 53 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.28 -0.31 53 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.59 -0.31 53 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.11 -0.12 56 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.30 -0.30 53 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.85 -0.16 55 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.29 -0.17 55 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.71 -0.22 54 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.20 -0.30 53 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 4.76 -0.27 53 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 4.35 -0.27 53 0 1 0
30MAR27 32.00 C 0.00 0.00 0.00 3.98 -0.13 53 0 70 0
30MAR27 33.00 C 0.00 0.00 0.00 3.63 -0.13 53 0 170 0
30MAR27 34.00 C 0.00 0.00 0.00 3.32 -0.12 53 0 100 0
30MAR27 35.00 C 0.00 0.00 0.00 3.04 -0.11 54 0 100 0
30MAR27 36.00 C 0.00 0.00 0.00 2.78 -0.10 54 0 100 0
30MAR27 37.00 C 0.00 0.00 0.00 2.54 -0.10 54 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 2.31 -0.13 54 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 2.11 -0.12 54 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.91 -0.13 54 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 1.73 -0.12 54 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 1.58 -0.10 54 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 1.43 -0.11 53 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 1.28 -0.12 53 0 2 0
30MAR27 45.00 C 0.00 0.00 0.00 1.17 -0.13 53 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 10.69 -0.33 53 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.01 -0.33 53 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.38 -0.32 53 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.77 -0.32 53 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.19 -0.32 53 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 7.66 -0.32 53 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 7.12 -0.33 53 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 6.66 -0.31 53 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 6.21 -0.31 53 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 5.77 -0.30 53 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 5.39 -0.29 53 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 5.13 -0.07 54 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 4.79 -0.06 54 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 4.35 -0.18 53 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 4.04 -0.18 53 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 3.85 -0.10 54 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 3.50 -0.19 53 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 3.26 -0.21 53 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 3.02 -0.24 53 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 2.80 -0.23 53 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 2.62 -0.21 53 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 2.44 -0.21 53 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 2.25 -0.22 53 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 2.09 -0.20 53 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 1.96 -0.18 53 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 11.42 -0.18 54 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 10.81 -0.16 54 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 10.22 -0.15 54 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 9.65 -0.13 54 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 9.13 -0.13 54 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 8.62 -0.12 54 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 7.97 -0.21 53 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 7.50 -0.20 53 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 7.08 -0.15 53 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 6.66 -0.11 53 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 6.28 -0.18 53 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 5.93 -0.06 53 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 5.58 -0.06 53 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 5.28 -0.04 53 0 15 0
29SEP27 35.00 C 0.00 0.00 0.00 5.00 -0.03 53 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 4.72 -0.03 53 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 4.43 -0.05 53 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 4.20 -0.18 53 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 4.10 -0.01 54 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 3.87 -0.01 54 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 3.65 0.00 54 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 3.44 +0.01 54 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 3.27 +0.01 54 0 0 0
TOTAL CALL 217 4,057 +110
18SEP26 20.50 P 0.00 0.00 0.00 0.01 - 179 0 0 -
18SEP26 21.00 P 0.00 0.00 0.00 0.01 - 169 0 0 -
18SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
18SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
18SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
18SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
18SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
18SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
18SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
18SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
18SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
18SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
18SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
18SEP26 27.00 P 0.00 0.00 0.00 0.01 -0.01 61 0 0 0
18SEP26 27.50 P 0.00 0.00 0.00 0.02 -0.01 59 0 0 0
18SEP26 28.00 P 0.00 0.00 0.00 0.04 -0.02 58 0 10 0
18SEP26 28.50 P 0.04 0.04 0.04 0.09 -0.02 59 3 26 +3
18SEP26 29.00 P 0.16 0.16 0.16 0.16 -0.03 57 5 34 0
18SEP26 29.50 P 0.00 0.00 0.00 0.29 -0.01 58 0 27 0
18SEP26 30.00 P 0.00 0.00 0.00 0.46 -0.01 58 0 28 0
18SEP26 30.50 P 0.38 0.38 0.38 0.71 +0.02 59 6 63 0
18SEP26 31.00 P 0.00 0.00 0.00 0.99 +0.04 57 0 15 0
18SEP26 31.50 P 0.00 0.00 0.00 1.35 +0.07 57 0 15 0
18SEP26 32.00 P 0.00 0.00 0.00 1.75 +0.10 57 0 15 0
18SEP26 32.50 P 0.00 0.00 0.00 2.19 +0.13 57 0 10 0
18SEP26 33.00 P 0.00 0.00 0.00 2.65 +0.22 56 0 13 0
18SEP26 33.50 P 0.00 0.00 0.00 3.13 +0.25 54 0 13 0
18SEP26 34.00 P 0.00 0.00 0.00 3.63 +0.28 61 0 251 0
18SEP26 34.50 P 0.00 0.00 0.00 4.12 +0.28 0 0 0 0
18SEP26 35.00 P 0.00 0.00 0.00 4.62 +0.29 0 0 1 0
18SEP26 35.50 P 0.00 0.00 0.00 5.12 +0.30 0 0 0 0
18SEP26 36.00 P 0.00 0.00 0.00 5.62 +0.30 0 0 0 0
18SEP26 36.50 P 0.00 0.00 0.00 6.12 +0.30 0 0 0 0
18SEP26 37.00 P 0.00 0.00 0.00 6.62 +0.30 0 0 0 0
18SEP26 37.50 P 0.00 0.00 0.00 7.12 +0.30 0 0 0 0
18SEP26 38.00 P 0.00 0.00 0.00 7.62 +0.30 0 0 0 0
18SEP26 38.50 P 0.00 0.00 0.00 8.12 +0.30 0 0 0 0
18SEP26 39.00 P 0.00 0.00 0.00 8.62 +0.30 0 0 0 0
18SEP26 39.50 P 0.00 0.00 0.00 9.12 +0.30 0 0 0 0
18SEP26 40.00 P 0.00 0.00 0.00 9.62 +0.30 0 0 0 0
18SEP26 40.50 P 0.00 0.00 0.00 10.12 +0.30 0 0 0 0
18SEP26 41.00 P 0.00 0.00 0.00 10.62 +0.30 0 0 0 0
18SEP26 41.50 P 0.00 0.00 0.00 11.12 +0.30 0 0 0 0
18SEP26 42.00 P 0.00 0.00 0.00 11.62 +0.30 0 0 0 0
18SEP26 42.50 P 0.00 0.00 0.00 12.12 +0.30 0 0 0 0
18SEP26 43.00 P 0.00 0.00 0.00 12.62 +0.30 0 0 0 0
18SEP26 43.50 P 0.00 0.00 0.00 13.12 +0.30 0 0 0 0
18SEP26 44.00 P 0.00 0.00 0.00 13.62 +0.30 0 0 0 0
25SEP26 20.50 P 0.00 0.00 0.00 0.01 - 94 0 0 -
25SEP26 21.00 P 0.00 0.00 0.00 0.01 - 88 0 0 -
25SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
25SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
25SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
25SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
25SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
25SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
25SEP26 24.50 P 0.00 0.00 0.00 0.02 +0.01 58 0 0 0
25SEP26 25.00 P 0.00 0.00 0.00 0.03 +0.01 56 0 0 0
25SEP26 25.50 P 0.05 0.05 0.05 0.04 0.00 53 13 13 +13
25SEP26 26.00 P 0.00 0.00 0.00 0.07 +0.01 54 0 15 0
25SEP26 26.50 P 0.00 0.00 0.00 0.11 +0.02 53 0 0 0
25SEP26 27.00 P 0.22 0.22 0.22 0.17 +0.03 53 5 21 +5
25SEP26 27.50 P 0.00 0.00 0.00 0.26 +0.05 54 0 15 0
25SEP26 28.00 P 0.00 0.00 0.00 0.37 +0.06 53 0 0 0
25SEP26 28.50 P 0.47 0.47 0.47 0.52 +0.08 54 15 25 0
25SEP26 29.00 P 0.00 0.00 0.00 0.70 +0.09 54 0 3 0
25SEP26 29.50 P 0.91 0.91 0.91 0.92 +0.14 54 17 43 +17
25SEP26 30.00 P 1.16 1.16 1.16 1.18 +0.19 54 15 60 +15
25SEP26 30.50 P 0.00 0.00 0.00 1.46 +0.21 54 0 45 0
25SEP26 31.00 P 1.68 1.68 1.61 1.78 +0.23 53 30 211 0
25SEP26 31.50 P 2.01 2.01 1.94 2.14 +0.26 53 30 167 0
25SEP26 32.00 P 0.00 0.00 0.00 2.51 +0.21 52 0 0 0
25SEP26 32.50 P 0.00 0.00 0.00 2.93 +0.23 53 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 3.36 +0.25 53 0 0 0
25SEP26 33.50 P 0.00 0.00 0.00 3.81 +0.26 53 0 0 0
25SEP26 34.00 P 0.00 0.00 0.00 4.27 +0.27 52 0 0 0
25SEP26 34.50 P 0.00 0.00 0.00 4.75 +0.28 53 0 0 0
25SEP26 35.00 P 0.00 0.00 0.00 5.23 +0.29 53 0 0 0
25SEP26 35.50 P 0.00 0.00 0.00 5.71 +0.29 51 0 0 0
25SEP26 36.00 P 0.00 0.00 0.00 6.22 +0.31 58 0 0 0
25SEP26 36.50 P 0.00 0.00 0.00 6.70 +0.49 53 0 0 0
25SEP26 37.00 P 0.00 0.00 0.00 7.28 +0.38 79 0 0 0
25SEP26 37.50 P 0.00 0.00 0.00 7.69 +0.52 48 0 0 0
25SEP26 38.00 P 0.00 0.00 0.00 8.14 +0.25 0 0 0 0
25SEP26 38.50 P 0.00 0.00 0.00 8.69 +0.30 55 0 0 0
25SEP26 39.00 P 0.00 0.00 0.00 9.19 +0.30 58 0 0 0
25SEP26 39.50 P 0.00 0.00 0.00 9.69 +0.59 62 0 0 0
25SEP26 40.00 P 0.00 0.00 0.00 10.19 +0.31 65 0 0 0
25SEP26 40.50 P 0.00 0.00 0.00 10.69 +0.31 68 0 0 0
25SEP26 41.00 P 0.00 0.00 0.00 11.19 +0.31 71 0 0 0
25SEP26 41.50 P 0.00 0.00 0.00 11.69 +0.31 74 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.02 0.00 53 0 38 0
29SEP26 25.00 P 0.00 0.00 0.00 0.05 +0.01 52 0 65 0
29SEP26 26.00 P 0.00 0.00 0.00 0.11 +0.01 51 0 2 0
29SEP26 27.00 P 0.24 0.24 0.24 0.24 +0.02 51 15 35 0
29SEP26 28.00 P 0.47 0.47 0.47 0.47 +0.04 51 15 53 +15
29SEP26 29.00 P 0.00 0.00 0.00 0.79 +0.06 50 0 63 0
29SEP26 30.00 P 0.00 0.00 0.00 1.27 +0.13 50 0 27 0
29SEP26 31.00 P 0.00 0.00 0.00 1.87 +0.13 49 0 139 0
29SEP26 32.00 P 0.00 0.00 0.00 2.62 +0.20 50 0 256 0
29SEP26 33.00 P 0.00 0.00 0.00 3.43 +0.22 50 0 105 0
29SEP26 34.00 P 0.00 0.00 0.00 4.32 +0.25 50 0 13 0
29SEP26 35.00 P 0.00 0.00 0.00 5.26 +0.27 50 0 96 0
29SEP26 36.00 P 0.00 0.00 0.00 6.24 +0.30 54 0 21 0
29SEP26 37.00 P 0.00 0.00 0.00 7.28 +0.30 67 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.21 +0.25 58 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.19 +0.30 50 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.19 +0.25 56 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.19 +0.31 61 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.18 +0.30 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.18 +0.30 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.18 +0.30 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.18 +0.30 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.05 0.00 53 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.09 0.00 52 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.16 0.00 52 0 1 0
29OCT26 24.00 P 0.00 0.00 0.00 0.27 0.00 52 0 30 0
29OCT26 25.00 P 0.36 0.36 0.36 0.43 +0.01 52 3 37 +3
29OCT26 26.00 P 0.00 0.00 0.00 0.66 +0.02 52 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.93 +0.04 52 0 29 0
29OCT26 28.00 P 1.11 1.14 1.11 1.28 +0.07 52 23 44 +13
29OCT26 29.00 P 0.00 0.00 0.00 1.71 +0.11 52 0 28 0
29OCT26 30.00 P 0.00 0.00 0.00 2.21 +0.06 51 0 20 0
29OCT26 31.00 P 0.00 0.00 0.00 2.79 +0.06 52 0 355 0
29OCT26 32.00 P 3.02 3.02 3.02 3.46 +0.09 52 9 43 -9
29OCT26 33.00 P 0.00 0.00 0.00 4.16 +0.15 52 0 41 0
29OCT26 34.00 P 0.00 0.00 0.00 4.92 +0.16 52 0 15 0
29OCT26 35.00 P 0.00 0.00 0.00 5.75 +0.21 52 0 45 0
29OCT26 36.00 P 0.00 0.00 0.00 6.64 +0.33 54 0 30 0
29OCT26 37.00 P 0.00 0.00 0.00 7.55 +0.30 55 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 8.46 +0.38 55 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 9.42 +0.39 57 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 10.29 +0.30 53 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 11.28 +0.35 55 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 12.18 +0.24 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 13.21 +0.29 52 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 14.21 +0.30 55 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 15.19 +0.30 51 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.18 0.00 53 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.29 +0.01 53 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.43 +0.01 53 0 5 0
27NOV26 24.00 P 0.00 0.00 0.00 0.62 +0.01 53 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.86 +0.02 53 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 1.13 +0.01 53 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 1.48 +0.02 53 0 8 0
27NOV26 28.00 P 0.00 0.00 0.00 1.88 +0.04 53 0 2 0
27NOV26 29.00 P 0.00 0.00 0.00 2.34 +0.06 53 0 43 0
27NOV26 30.00 P 0.00 0.00 0.00 2.85 +0.05 53 0 48 0
27NOV26 31.00 P 0.00 0.00 0.00 3.43 +0.08 53 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 4.06 +0.06 53 0 115 0
27NOV26 33.00 P 0.00 0.00 0.00 4.69 +0.08 52 0 2 0
27NOV26 34.00 P 0.00 0.00 0.00 5.49 +0.32 53 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 6.16 +0.25 51 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 6.97 +0.28 51 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 7.83 +0.25 52 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 8.78 +0.42 55 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 9.56 +0.21 51 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 10.51 +0.34 53 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 11.45 +0.38 53 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 12.36 +0.34 52 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 13.34 +0.28 54 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 14.28 +0.27 53 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 15.26 +0.28 53 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.37 0.00 53 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.54 +0.01 54 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.74 +0.01 54 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 0.99 +0.02 54 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.27 +0.02 54 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.61 +0.04 54 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 1.98 +0.03 53 0 2 0
30DEC26 28.00 P 0.00 0.00 0.00 2.41 +0.05 53 0 45 0
30DEC26 29.00 P 0.00 0.00 0.00 2.88 +0.05 53 0 196 0
30DEC26 30.00 P 3.46 3.46 3.46 3.41 +0.07 53 1 1 +1
30DEC26 31.00 P 3.73 4.03 3.73 3.98 +0.07 53 147 162 +147
30DEC26 32.00 P 0.00 0.00 0.00 4.60 +0.08 53 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.16 +0.15 51 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.96 +0.30 53 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.59 +0.21 51 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.38 +0.24 51 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.19 +0.27 52 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.01 +0.23 51 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.87 +0.25 52 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.70 +0.22 50 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.65 +0.27 52 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.63 +0.41 54 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.54 +0.37 54 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.44 +0.24 53 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 15.39 +0.26 53 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.91 -0.02 53 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.19 +0.03 53 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.49 +0.03 54 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.81 +0.02 53 0 4 0
30MAR27 25.00 P 0.00 0.00 0.00 2.16 +0.03 53 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 2.55 +0.03 53 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.98 +0.04 53 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.45 +0.05 53 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.96 +0.06 53 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.51 +0.07 53 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.09 +0.08 53 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.60 +0.11 52 0 85 0
30MAR27 33.00 P 0.00 0.00 0.00 6.29 0.00 52 0 170 0
30MAR27 34.00 P 0.00 0.00 0.00 6.88 +0.12 51 0 100 0
30MAR27 35.00 P 0.00 0.00 0.00 7.60 +0.15 51 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 8.50 +0.36 53 0 100 0
30MAR27 37.00 P 0.00 0.00 0.00 9.07 +0.12 51 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.00 +0.18 53 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.80 +0.29 53 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.59 +0.13 53 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 12.41 +0.14 53 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.27 +0.16 53 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.13 +0.16 53 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.99 +0.16 53 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 15.89 +0.19 53 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.43 -0.03 53 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.73 -0.03 53 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.14 +0.03 54 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.52 -0.01 54 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 2.94 +0.02 54 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 3.35 0.00 53 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 3.79 -0.02 53 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 4.28 -0.02 53 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 4.80 -0.02 53 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 5.36 -0.01 53 0 0 0
29JUN27 31.00 P 5.63 5.63 5.63 5.85 -0.10 52 15 15 +15
29JUN27 32.00 P 0.00 0.00 0.00 6.58 +0.13 53 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 7.18 +0.01 53 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 7.89 +0.04 53 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.55 +0.02 53 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.27 +0.05 53 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.01 +0.07 53 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 10.76 +0.06 53 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 11.52 +0.07 53 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.30 +0.09 53 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 13.11 +0.10 53 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 13.92 +0.10 53 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 14.74 +0.10 53 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 15.58 +0.12 53 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 16.45 +0.14 53 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.01 +0.12 54 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.38 +0.15 54 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 2.85 +0.16 55 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.26 +0.17 55 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 3.74 +0.19 56 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 4.21 +0.19 56 0 1 0
29SEP27 27.00 P 0.00 0.00 0.00 4.72 +0.21 56 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 5.28 +0.22 56 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 5.82 +0.20 56 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 6.37 +0.19 56 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 7.05 +0.24 56 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 7.60 +0.16 55 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 8.27 +0.19 56 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 8.89 +0.14 55 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 9.46 +0.27 54 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 10.16 +0.28 54 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 10.86 +0.28 54 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 11.60 +0.29 54 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 12.36 +0.29 54 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 13.12 +0.29 54 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 13.89 +0.30 54 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 14.68 +0.31 54 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 15.50 +0.31 54 0 0 0
TOTAL PUT 367 4,036 +238
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$ 6.385
29SEP26 5.78 C 0.00 0.00 0.00 0.62 -0.15 31 0 0 0
29SEP26 6.03 C 0.00 0.00 0.00 0.38 -0.15 25 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 0.20 -0.13 26 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 0.09 -0.08 28 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.03 -0.04 27 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
TOTAL CALL 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.01 0.00 32 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 0.09 +0.04 28 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.21 +0.08 28 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.39 +0.12 28 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.61 +0.15 29 0 1 0
29SEP26 7.23 P 0.00 0.00 0.00 0.85 +0.16 37 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 1.09 +0.16 45 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 1.35 +0.17 66 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 1.59 +0.17 74 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 1.83 +0.17 82 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 2.08 +0.17 89 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 2.32 +0.17 96 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 2.56 +0.17 103 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 2.80 +0.17 109 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 3.04 +0.17 115 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 3.28 +0.16 121 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 3.76 +0.17 132 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 4.24 +0.16 143 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 4.72 +0.15 143 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 5.21 +0.16 162 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 5.69 +0.16 171 0 0 0
TOTAL PUT 0 41 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHG - WH GROUP CLOSING PRICE HK$ 6.385
29SEP26 4.70 C 0.00 0.00 0.00 1.70 -0.15 82 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.60 -0.15 77 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.50 -0.15 72 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.40 -0.15 67 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.14 -0.16 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.89 -0.16 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.65 -0.15 33 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.41 -0.15 26 0 0 0
29SEP26 6.25 C 0.26 0.26 0.21 0.23 -0.11 30 1,360 271 +151
29SEP26 6.50 C 0.12 0.12 0.09 0.09 -0.09 27 464 582 +402
29SEP26 6.75 C 0.00 0.00 0.00 0.03 -0.04 27 0 129 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 174 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 331 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 46 0 125 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 53 0 117 0
29SEP26 8.00 C 0.01 0.01 0.01 0.01 0.00 61 1 145 -1
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 67 0 28 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 74 0 128 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 80 0 78 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 86 0 164 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 91 0 37 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 97 0 184 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 102 0 50 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 107 0 88 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 125 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.71 -0.14 45 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.61 -0.14 42 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.51 -0.15 39 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.41 -0.15 36 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.17 -0.16 35 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.92 -0.16 28 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.70 -0.15 29 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.50 -0.14 28 0 0 0
29OCT26 6.25 C 0.36 0.36 0.36 0.33 -0.11 27 30 60 +30
29OCT26 6.50 C 0.23 0.23 0.21 0.20 -0.10 27 441 227 +167
29OCT26 6.75 C 0.13 0.13 0.11 0.13 -0.06 29 90 244 0
29OCT26 7.00 C 0.07 0.07 0.07 0.07 -0.04 28 12 420 +12
29OCT26 7.25 C 0.04 0.04 0.04 0.04 -0.02 29 38 307 +38
29OCT26 7.50 C 0.00 0.00 0.00 0.02 -0.02 29 0 258 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 -0.01 30 0 120 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 322 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 94 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 34 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 44 0 45 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 48 0 78 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 51 0 183 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 54 0 60 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 60 0 4 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.73 -0.15 40 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.63 -0.16 37 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.54 -0.14 39 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.44 -0.15 36 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.20 -0.15 32 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.96 -0.15 28 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.75 -0.14 28 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.57 -0.12 28 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.41 -0.10 28 0 30 0
27NOV26 6.50 C 0.30 0.30 0.27 0.28 -0.09 27 552 151 +54
27NOV26 6.75 C 0.19 0.20 0.18 0.18 -0.08 27 569 335 +125
27NOV26 7.00 C 0.12 0.13 0.12 0.12 -0.05 27 146 90 +1
27NOV26 7.25 C 0.00 0.00 0.00 0.08 -0.03 28 0 90 0
27NOV26 7.50 C 0.00 0.00 0.00 0.05 -0.02 28 0 90 0
27NOV26 7.75 C 0.00 0.00 0.00 0.03 -0.02 29 0 96 0
27NOV26 8.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 -0.01 29 0 81 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 32 0 26 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 34 0 26 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.75 -0.16 36 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.66 -0.16 36 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.54 -0.19 28 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.46 -0.17 32 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.23 -0.16 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.01 -0.16 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.79 -0.16 26 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.62 -0.13 27 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.47 -0.11 27 0 0 0
30DEC26 6.50 C 0.35 0.35 0.35 0.34 -0.09 26 42 65 +42
30DEC26 6.75 C 0.26 0.26 0.24 0.24 -0.10 26 379 283 +73
30DEC26 7.00 C 0.18 0.18 0.16 0.16 -0.07 26 350 287 +178
30DEC26 7.25 C 0.12 0.12 0.11 0.11 -0.05 26 60 183 0
30DEC26 7.50 C 0.00 0.00 0.00 0.08 -0.03 27 0 161 0
30DEC26 7.75 C 0.00 0.00 0.00 0.05 -0.03 27 0 433 0
30DEC26 8.00 C 0.00 0.00 0.00 0.03 -0.03 26 0 152 0
30DEC26 8.25 C 0.00 0.00 0.00 0.02 -0.02 27 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 -0.02 26 0 33 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 -0.01 28 0 50 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 30 0 5 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 74 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 35 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 38 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 41 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 53 0 40 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.81 -0.16 32 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.72 -0.16 31 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.63 -0.16 31 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.54 -0.16 30 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.30 -0.17 26 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.11 -0.15 27 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.91 -0.12 26 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.75 -0.12 26 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.60 -0.11 25 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.47 -0.10 25 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.37 -0.08 25 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.29 -0.07 25 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.22 -0.06 25 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.17 -0.04 26 0 0 0
30MAR27 7.75 C 0.13 0.13 0.13 0.13 -0.03 26 30 40 +30
30MAR27 8.00 C 0.00 0.00 0.00 0.09 -0.03 25 0 90 0
30MAR27 8.25 C 0.00 0.00 0.00 0.07 -0.02 26 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.05 -0.02 26 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 0.02 -0.01 26 0 50 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 9 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 30 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 35 0 3 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.85 -0.16 34 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.76 -0.15 33 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.67 -0.15 32 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.58 -0.15 31 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.37 -0.14 30 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.17 -0.13 29 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.99 -0.09 28 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.83 -0.08 28 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 0.69 -0.09 28 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.56 -0.08 27 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.46 -0.07 28 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.36 -0.07 27 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.29 -0.05 27 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.23 -0.04 27 0 3 0
29JUN27 7.75 C 0.00 0.00 0.00 0.18 -0.03 27 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.14 -0.03 27 0 36 0
29JUN27 8.25 C 0.00 0.00 0.00 0.11 -0.02 27 0 30 0
29JUN27 8.50 C 0.00 0.00 0.00 0.09 -0.01 27 0 30 0
29JUN27 8.75 C 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 4 0
29JUN27 9.25 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29SEP27 4.70 C 0.00 0.00 0.00 1.86 -0.15 33 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.77 -0.15 32 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.68 -0.15 31 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.59 -0.15 30 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.37 -0.16 28 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.18 -0.14 27 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.01 -0.13 27 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.85 -0.12 27 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.71 -0.12 26 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.60 -0.10 27 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.50 -0.08 27 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.42 -0.07 27 0 0 0
29SEP27 7.25 C 0.33 0.33 0.33 0.35 -0.06 27 1 3 +1
29SEP27 7.50 C 0.00 0.00 0.00 0.29 -0.05 27 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.24 -0.05 27 0 30 0
29SEP27 8.00 C 0.00 0.00 0.00 0.21 -0.03 28 0 6 0
29SEP27 8.25 C 0.00 0.00 0.00 0.17 -0.03 27 0 3 0
29SEP27 8.50 C 0.00 0.00 0.00 0.14 -0.03 28 0 21 0
29SEP27 8.75 C 0.00 0.00 0.00 0.12 -0.02 28 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.10 -0.02 28 0 10 0
29SEP27 9.25 C 0.00 0.00 0.00 0.08 -0.02 28 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
TOTAL CALL 4,565 8,443 +1,303
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 2 0
29SEP26 6.25 P 0.08 0.08 0.08 0.08 +0.03 28 7 99 +7
29SEP26 6.50 P 0.18 0.21 0.18 0.21 +0.07 29 591 445 +259
29SEP26 6.75 P 0.42 0.42 0.41 0.39 +0.12 28 7 298 -7
29SEP26 7.00 P 0.55 0.65 0.55 0.62 +0.14 29 60 739 +60
29SEP26 7.25 P 0.80 0.90 0.80 0.88 +0.17 44 72 774 +18
29SEP26 7.50 P 0.00 0.00 0.00 1.14 +0.18 59 0 638 0
29SEP26 7.75 P 0.00 0.00 0.00 1.37 +0.15 53 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 1.62 +0.15 60 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.87 +0.15 67 0 19 0
29SEP26 8.50 P 0.00 0.00 0.00 2.12 +0.15 73 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.37 +0.15 80 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.62 +0.15 86 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.87 +0.15 91 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.12 +0.15 97 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.37 +0.15 102 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.62 +0.15 107 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.12 +0.15 117 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.62 +0.15 127 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.12 +0.15 135 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.62 +0.15 143 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.12 +0.15 151 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 6.62 +0.15 159 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 7.12 +0.15 166 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.62 +0.15 173 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.12 +0.15 180 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.62 +0.15 186 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 9.12 +0.15 192 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 44 0 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 39 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 0.00 30 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.05 +0.02 30 0 2 0
29OCT26 6.00 P 0.00 0.00 0.00 0.10 +0.03 29 0 43 0
29OCT26 6.25 P 0.18 0.18 0.18 0.18 +0.04 28 3 532 +3
29OCT26 6.50 P 0.29 0.29 0.29 0.31 +0.06 29 57 325 +57
29OCT26 6.75 P 0.00 0.00 0.00 0.47 +0.09 28 0 134 0
29OCT26 7.00 P 0.60 0.65 0.60 0.66 +0.13 27 40 755 +13
29OCT26 7.25 P 0.85 0.90 0.85 0.88 +0.15 27 40 543 +40
29OCT26 7.50 P 1.05 1.15 1.02 1.14 +0.17 35 64 405 +59
29OCT26 7.75 P 0.00 0.00 0.00 1.38 +0.16 37 0 0 -105
29OCT26 8.00 P 0.00 0.00 0.00 1.62 +0.14 38 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.87 +0.14 42 0 55 0
29OCT26 8.50 P 0.00 0.00 0.00 2.13 +0.15 51 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.38 +0.15 55 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.62 +0.14 53 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.87 +0.14 57 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 3.12 +0.14 60 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 3.37 +0.14 63 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 3.62 +0.14 66 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 4.12 +0.14 72 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 4.62 +0.14 78 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 5.12 +0.14 84 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 5.62 +0.14 89 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.08 +0.02 28 0 2 0
27NOV26 6.00 P 0.00 0.00 0.00 0.15 +0.03 28 0 217 0
27NOV26 6.25 P 0.00 0.00 0.00 0.25 +0.06 29 0 180 0
27NOV26 6.50 P 0.37 0.37 0.37 0.37 +0.07 28 15 100 0
27NOV26 6.75 P 0.00 0.00 0.00 0.53 +0.10 28 0 162 0
27NOV26 7.00 P 0.00 0.00 0.00 0.70 +0.12 27 0 63 0
27NOV26 7.25 P 0.85 0.90 0.85 0.91 +0.15 28 40 246 +40
27NOV26 7.50 P 1.10 1.15 1.10 1.14 +0.17 29 40 467 +40
27NOV26 7.75 P 0.00 0.00 0.00 1.38 +0.16 31 0 222 0
27NOV26 8.00 P 0.00 0.00 0.00 1.62 +0.14 31 0 33 0
27NOV26 8.25 P 0.00 0.00 0.00 1.87 +0.14 35 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.13 +0.15 41 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.38 +0.15 45 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.62 +0.14 44 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.87 +0.14 47 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 3.12 +0.14 49 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 3.37 +0.14 52 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 3.62 +0.14 55 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 4.12 +0.14 60 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 4.62 +0.14 64 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 5.12 +0.14 69 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 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 0.02 0.00 29 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.03 0.00 26 0 2 0
30DEC26 5.50 P 0.00 0.00 0.00 0.06 +0.01 26 0 2 0
30DEC26 5.75 P 0.11 0.11 0.11 0.11 +0.02 26 17 32 0
30DEC26 6.00 P 0.16 0.17 0.16 0.18 +0.03 26 134 282 +134
30DEC26 6.25 P 0.24 0.27 0.24 0.28 +0.04 26 120 284 -18
30DEC26 6.50 P 0.00 0.00 0.00 0.40 +0.05 26 0 115 0
30DEC26 6.75 P 0.00 0.00 0.00 0.55 +0.08 26 0 133 0
30DEC26 7.00 P 0.00 0.00 0.00 0.73 +0.11 26 0 108 0
30DEC26 7.25 P 0.00 0.00 0.00 0.93 +0.13 26 0 46 0
30DEC26 7.50 P 0.00 0.00 0.00 1.14 +0.12 25 0 51 0
30DEC26 7.75 P 1.30 1.40 1.30 1.38 +0.14 27 60 466 +60
30DEC26 8.00 P 0.00 0.00 0.00 1.62 +0.14 27 0 47 -76
30DEC26 8.25 P 0.00 0.00 0.00 1.87 +0.14 30 0 0 -30
30DEC26 8.50 P 0.00 0.00 0.00 2.13 +0.15 36 0 0 -30
30DEC26 8.75 P 0.00 0.00 0.00 2.38 +0.15 39 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.62 +0.14 38 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.87 +0.14 41 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.12 +0.14 43 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.37 +0.14 45 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.62 +0.14 48 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.12 +0.14 52 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.62 +0.14 56 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.12 +0.14 60 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.62 +0.14 63 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.12 +0.15 67 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.62 +0.15 70 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 7.12 +0.15 73 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.62 +0.15 76 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 8.12 +0.15 79 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.62 +0.15 82 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 9.12 +0.15 85 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.03 +0.02 26 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.04 +0.02 27 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.05 +0.02 27 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.08 +0.02 26 0 30 0
30MAR27 5.50 P 0.00 0.00 0.00 0.12 +0.02 25 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.19 +0.04 26 0 95 0
30MAR27 6.00 P 0.00 0.00 0.00 0.27 +0.05 26 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.36 +0.05 25 0 62 0
30MAR27 6.50 P 0.00 0.00 0.00 0.50 +0.07 25 0 1 0
30MAR27 6.75 P 0.00 0.00 0.00 0.63 +0.08 24 0 30 0
30MAR27 7.00 P 0.00 0.00 0.00 0.80 +0.10 25 0 51 0
30MAR27 7.25 P 0.00 0.00 0.00 0.99 +0.11 25 0 13 0
30MAR27 7.50 P 0.00 0.00 0.00 1.21 +0.15 26 0 44 0
30MAR27 7.75 P 0.00 0.00 0.00 1.41 +0.13 25 0 75 0
30MAR27 8.00 P 0.00 0.00 0.00 1.63 +0.15 24 0 85 0
30MAR27 8.25 P 0.00 0.00 0.00 1.87 +0.14 25 0 12 -14
30MAR27 8.50 P 0.00 0.00 0.00 2.13 +0.15 29 0 82 0
30MAR27 8.75 P 0.00 0.00 0.00 2.38 +0.15 31 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.62 +0.14 31 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.87 +0.14 33 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.12 +0.14 35 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.37 +0.14 37 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.62 +0.14 39 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.12 +0.14 42 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.62 +0.14 46 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 5.12 +0.14 49 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.62 +0.14 51 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 6.12 +0.15 54 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.62 +0.15 57 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.12 +0.15 59 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.62 +0.15 62 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.12 +0.15 64 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.63 +0.16 69 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 9.12 +0.15 68 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.09 +0.02 27 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.10 +0.02 27 0 1 0
29JUN27 4.90 P 0.11 0.11 0.11 0.12 +0.02 27 30 30 +30
29JUN27 5.00 P 0.00 0.00 0.00 0.14 +0.03 27 0 33 0
29JUN27 5.25 P 0.00 0.00 0.00 0.20 +0.03 26 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.28 +0.04 26 0 4 0
29JUN27 5.75 P 0.00 0.00 0.00 0.37 +0.05 26 0 30 0
29JUN27 6.00 P 0.00 0.00 0.00 0.48 +0.07 26 0 32 0
29JUN27 6.25 P 0.00 0.00 0.00 0.62 +0.09 26 0 1 0
29JUN27 6.50 P 0.00 0.00 0.00 0.76 +0.09 26 0 23 0
29JUN27 6.75 P 0.00 0.00 0.00 0.92 +0.11 25 0 23 0
29JUN27 7.00 P 0.00 0.00 0.00 1.10 +0.12 26 0 37 0
29JUN27 7.25 P 0.00 0.00 0.00 1.28 +0.13 25 0 2 0
29JUN27 7.50 P 0.00 0.00 0.00 1.48 +0.12 25 0 43 0
29JUN27 7.75 P 0.00 0.00 0.00 1.69 +0.14 25 0 45 0
29JUN27 8.00 P 0.00 0.00 0.00 1.90 +0.14 24 0 116 0
29JUN27 8.25 P 0.00 0.00 0.00 2.12 +0.13 24 0 33 0
29JUN27 8.50 P 0.00 0.00 0.00 2.35 +0.15 24 0 17 0
29JUN27 8.75 P 0.00 0.00 0.00 2.60 +0.17 26 0 9 0
29JUN27 9.00 P 0.00 0.00 0.00 2.82 +0.16 23 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.05 +0.15 20 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.29 +0.16 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.53 +0.16 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.77 +0.16 0 0 2 0
29JUN27 10.50 P 0.00 0.00 0.00 4.25 +0.16 0 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.73 +0.16 0 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 5.22 +0.16 0 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 5.70 +0.16 0 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 6.19 +0.16 0 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 6.67 +0.16 0 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.13 +0.02 27 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.15 +0.02 27 0 1 0
29SEP27 4.90 P 0.00 0.00 0.00 0.18 +0.03 28 0 1 0
29SEP27 5.00 P 0.00 0.00 0.00 0.20 +0.03 27 0 68 0
29SEP27 5.25 P 0.00 0.00 0.00 0.28 +0.04 28 0 6 0
29SEP27 5.50 P 0.00 0.00 0.00 0.37 +0.05 28 0 2 0
29SEP27 5.75 P 0.00 0.00 0.00 0.48 +0.06 28 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.60 +0.07 28 0 44 0
29SEP27 6.25 P 0.00 0.00 0.00 0.72 +0.06 27 0 40 0
29SEP27 6.50 P 0.00 0.00 0.00 0.89 +0.09 28 0 4 0
29SEP27 6.75 P 0.00 0.00 0.00 1.05 +0.11 28 0 3 0
29SEP27 7.00 P 0.00 0.00 0.00 1.22 +0.11 28 0 2 0
29SEP27 7.25 P 0.00 0.00 0.00 1.41 +0.12 29 0 32 0
29SEP27 7.50 P 0.00 0.00 0.00 1.61 +0.14 29 0 5 0
29SEP27 7.75 P 0.00 0.00 0.00 1.82 +0.13 30 0 3 0
29SEP27 8.00 P 0.00 0.00 0.00 2.02 +0.14 29 0 3 0
29SEP27 8.25 P 0.00 0.00 0.00 2.24 +0.15 30 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.45 +0.14 30 0 3 0
29SEP27 8.75 P 0.00 0.00 0.00 2.69 +0.16 31 0 1 0
29SEP27 9.00 P 0.00 0.00 0.00 2.90 +0.15 30 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 3.13 +0.15 30 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 3.36 +0.15 30 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 3.60 +0.16 31 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 3.83 +0.15 31 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 4.31 +0.16 31 0 0 0
TOTAL PUT 1,397 10,358 +540
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$ 18.740
29SEP26 13.50 C 0.00 0.00 0.00 5.26 +0.11 67 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.76 +0.11 59 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.26 +0.11 52 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.76 +0.11 45 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.26 +0.11 37 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.76 +0.10 31 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.27 +0.10 33 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.79 +0.08 32 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.35 +0.07 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.96 +0.08 34 0 15 0
29SEP26 18.50 C 0.60 0.60 0.57 0.61 +0.02 32 80 18 +6
29SEP26 19.00 C 0.38 0.38 0.31 0.37 0.00 32 165 6 -11
29SEP26 19.50 C 0.24 0.24 0.19 0.21 -0.01 33 116 23 -26
29SEP26 20.00 C 0.14 0.14 0.12 0.12 0.00 34 60 44 +8
29SEP26 21.00 C 0.00 0.00 0.00 0.03 0.00 35 0 89 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 56 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 56 0 9 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 63 0 12 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 71 0 80 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 78 0 51 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.29 +0.11 32 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.80 +0.11 37 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.31 +0.10 37 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.83 +0.10 37 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.36 +0.09 37 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.91 +0.09 37 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.49 +0.08 37 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.09 +0.07 37 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 1.73 +0.06 37 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 1.36 +0.05 35 0 40 0
29OCT26 18.50 C 0.00 0.00 0.00 1.09 +0.04 36 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.85 +0.02 36 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.66 +0.01 36 0 15 0
29OCT26 20.00 C 0.00 0.00 0.00 0.51 +0.01 37 0 186 0
29OCT26 21.00 C 0.00 0.00 0.00 0.29 +0.01 37 0 40 0
29OCT26 22.00 C 0.00 0.00 0.00 0.15 0.00 37 0 23 0
29OCT26 23.00 C 0.00 0.00 0.00 0.07 0.00 37 0 16 0
29OCT26 24.00 C 0.00 0.00 0.00 0.04 0.00 38 0 50 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 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 43 0 2 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.86 +0.11 36 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.38 +0.10 35 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.92 +0.09 35 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.48 +0.09 35 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.05 +0.08 35 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.66 +0.08 35 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.29 +0.07 35 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 1.95 +0.11 35 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 1.59 +0.04 34 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 1.33 +0.04 34 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 1.09 +0.01 34 0 80 0
27NOV26 19.50 C 0.00 0.00 0.00 0.90 +0.01 35 0 130 0
27NOV26 20.00 C 0.00 0.00 0.00 0.73 0.00 35 0 50 0
27NOV26 21.00 C 0.00 0.00 0.00 0.48 +0.01 36 0 66 0
27NOV26 22.00 C 0.30 0.30 0.30 0.30 +0.01 36 11 11 +11
27NOV26 23.00 C 0.00 0.00 0.00 0.17 0.00 35 0 3 0
27NOV26 24.00 C 0.00 0.00 0.00 0.10 0.00 36 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.05 0.00 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 0.02 0.00 37 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 42 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 5.39 +0.10 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.92 +0.10 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.45 +0.09 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.00 +0.09 32 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.57 +0.08 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.16 +0.07 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.78 +0.07 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.42 +0.06 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.09 +0.06 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.74 +0.03 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.47 +0.01 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.24 +0.02 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.04 +0.01 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.86 0.00 32 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.61 +0.01 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.40 +0.01 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.26 +0.01 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.16 0.00 33 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.09 0.00 32 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.06 0.00 33 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.03 0.00 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 48 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 51 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.59 +0.10 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.15 +0.09 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.73 +0.09 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.32 +0.08 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.93 +0.07 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.56 +0.06 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.22 +0.06 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.89 +0.05 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.59 +0.05 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.31 +0.04 32 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.05 +0.03 32 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 1.82 +0.03 32 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.61 +0.03 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.41 +0.02 32 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.08 +0.01 32 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.82 +0.01 32 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.61 0.00 32 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.45 0.00 32 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.33 0.00 32 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.24 0.00 32 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.18 0.00 33 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.13 0.00 33 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.09 0.00 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 0.05 0.00 33 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 34 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 5.64 +0.09 32 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.22 +0.08 32 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.82 +0.08 33 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.43 +0.07 32 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.06 +0.06 32 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.72 +0.06 32 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.39 +0.05 32 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.09 +0.05 32 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.80 +0.04 32 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.54 +0.04 32 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.29 +0.03 32 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.07 +0.03 32 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.86 +0.02 32 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.68 +0.02 32 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.35 +0.02 32 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.07 0.00 32 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.85 0.00 32 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.68 0.00 32 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.53 0.00 32 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.41 0.00 32 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.33 0.00 32 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.25 -0.01 32 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.20 0.00 33 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.15 -0.01 32 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.12 0.00 33 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.09 0.00 32 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.07 0.00 32 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 5.36 +0.07 32 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 4.99 +0.07 32 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.62 +0.06 32 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.29 +0.06 32 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 3.96 +0.05 32 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.67 +0.05 32 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.38 +0.05 32 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.12 +0.04 32 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.87 +0.04 32 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.63 +0.03 32 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 2.42 +0.03 32 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 2.21 +0.03 32 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 2.03 +0.02 32 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.69 +0.02 32 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.41 +0.01 32 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.17 0.00 32 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.96 0.00 32 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.80 0.00 32 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.66 0.00 32 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.54 0.00 32 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.44 -0.01 32 0 0 0
TOTAL CALL 432 1,270 -12
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 34 0
29SEP26 17.00 P 0.00 0.00 0.00 0.04 -0.02 34 0 65 0
29SEP26 17.50 P 0.12 0.12 0.12 0.09 -0.05 33 30 47 +25
29SEP26 18.00 P 0.00 0.00 0.00 0.20 -0.07 34 0 97 0
29SEP26 18.50 P 0.40 0.40 0.40 0.38 -0.09 34 10 84 -10
29SEP26 19.00 P 0.67 0.67 0.67 0.62 -0.12 33 64 23 -15
29SEP26 19.50 P 0.00 0.00 0.00 0.96 -0.11 33 0 29 0
29SEP26 20.00 P 0.00 0.00 0.00 1.35 -0.12 33 0 14 0
29SEP26 21.00 P 0.00 0.00 0.00 2.27 -0.11 33 0 30 0
29SEP26 22.00 P 0.00 0.00 0.00 3.26 -0.11 0 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 4.26 -0.11 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.26 -0.11 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.26 -0.11 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.26 -0.11 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.26 -0.11 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.26 -0.11 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.26 -0.11 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.26 -0.11 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.26 -0.11 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.26 -0.11 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.26 -0.11 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.26 -0.11 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 16.26 -0.11 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 17.26 -0.11 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 18.26 -0.11 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 19.26 -0.11 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 20.26 -0.11 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.06 -0.01 36 0 47 0
29OCT26 16.00 P 0.00 0.00 0.00 0.11 -0.02 37 0 36 0
29OCT26 16.50 P 0.00 0.00 0.00 0.19 -0.03 37 0 58 0
29OCT26 17.00 P 0.00 0.00 0.00 0.29 -0.04 37 0 65 0
29OCT26 17.50 P 0.00 0.00 0.00 0.44 -0.04 37 0 101 0
29OCT26 18.00 P 0.00 0.00 0.00 0.62 -0.05 38 0 40 0
29OCT26 18.50 P 0.00 0.00 0.00 0.84 -0.07 38 0 20 0
29OCT26 19.00 P 1.15 1.15 1.15 1.11 -0.08 38 15 215 +15
29OCT26 19.50 P 0.00 0.00 0.00 1.38 -0.08 37 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 1.71 -0.10 37 0 1 0
29OCT26 21.00 P 0.00 0.00 0.00 2.48 -0.11 37 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 3.35 -0.11 37 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 4.29 -0.11 37 0 15 0
29OCT26 24.00 P 0.00 0.00 0.00 5.26 -0.11 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.26 -0.11 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.26 -0.11 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.26 -0.11 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.26 -0.11 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 10.26 -0.11 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 11.26 -0.11 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 12.26 -0.11 0 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.09 -0.02 35 0 10 0
27NOV26 15.50 P 0.00 0.00 0.00 0.15 -0.02 36 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.22 -0.03 35 0 15 0
27NOV26 16.50 P 0.00 0.00 0.00 0.32 -0.04 35 0 10 0
27NOV26 17.00 P 0.00 0.00 0.00 0.46 -0.03 36 0 45 0
27NOV26 17.50 P 0.00 0.00 0.00 0.62 -0.04 36 0 43 0
27NOV26 18.00 P 0.00 0.00 0.00 0.81 -0.06 36 0 10 0
27NOV26 18.50 P 0.00 0.00 0.00 1.05 -0.06 36 0 5 0
27NOV26 19.00 P 1.34 1.34 1.34 1.32 -0.08 36 9 80 0
27NOV26 19.50 P 0.00 0.00 0.00 1.62 -0.07 37 0 130 0
27NOV26 20.00 P 0.00 0.00 0.00 1.90 -0.08 35 0 50 0
27NOV26 21.00 P 0.00 0.00 0.00 2.63 -0.10 35 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 3.45 -0.10 35 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 4.35 -0.10 36 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.29 -0.11 36 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.26 -0.11 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.26 -0.11 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.26 -0.11 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.26 -0.11 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 10.26 -0.11 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 11.26 -0.11 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 12.26 -0.11 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.09 -0.01 33 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.13 -0.02 32 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.21 -0.02 33 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.30 -0.03 33 0 25 0
30DEC26 16.50 P 0.00 0.00 0.00 0.41 -0.03 33 0 10 0
30DEC26 17.00 P 0.00 0.00 0.00 0.55 -0.04 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.72 -0.05 33 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.93 -0.05 33 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 1.17 -0.05 33 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.43 -0.07 33 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.73 -0.08 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.00 -0.08 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.71 -0.10 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.51 -0.10 32 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 4.38 -0.11 32 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.30 -0.11 32 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.27 -0.11 33 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.26 -0.11 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.26 -0.11 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.26 -0.11 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.26 -0.11 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.26 -0.11 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.26 -0.11 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.26 -0.11 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.26 -0.11 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.26 -0.11 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 16.26 -0.11 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 17.26 -0.11 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 18.26 -0.11 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 19.26 -0.11 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 20.26 -0.11 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.13 -0.02 32 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.18 -0.03 32 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.26 -0.02 33 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.34 -0.03 32 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.45 -0.04 33 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.57 -0.04 32 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.72 -0.05 32 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.89 -0.06 32 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.09 -0.06 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.30 -0.07 32 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.54 -0.07 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.81 -0.07 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.09 -0.08 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.40 -0.08 32 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.07 -0.09 32 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.81 -0.10 32 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.61 -0.11 32 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.47 -0.10 33 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.37 -0.11 33 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.30 -0.11 32 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.27 -0.11 32 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.26 -0.11 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.26 -0.11 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.26 -0.11 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.26 -0.11 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.26 -0.11 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.26 -0.11 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.26 -0.11 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 16.26 -0.11 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 17.26 -0.11 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 18.26 -0.11 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 19.26 -0.11 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 20.26 -0.11 0 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.29 -0.03 32 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.38 -0.04 32 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.49 -0.03 33 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.61 -0.04 32 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.75 -0.05 32 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.92 -0.05 32 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.10 -0.05 32 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.30 -0.06 32 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.52 -0.07 32 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.76 -0.07 32 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.01 -0.08 32 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.29 -0.08 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.58 -0.09 32 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.90 -0.09 32 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 3.56 -0.10 32 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.28 -0.11 32 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.06 -0.10 32 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.87 -0.11 32 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.72 -0.11 32 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.59 -0.11 32 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.50 -0.11 32 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.42 -0.11 33 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.35 -0.11 33 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 11.30 -0.11 33 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 12.27 -0.11 33 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 13.26 -0.11 0 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 14.26 -0.11 0 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.53 -0.04 32 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.66 -0.04 32 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.80 -0.05 32 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.96 -0.05 32 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.13 -0.06 32 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.33 -0.06 32 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.54 -0.06 32 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.77 -0.07 32 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.01 -0.07 32 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.27 -0.08 32 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.55 -0.09 32 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.84 -0.08 32 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.15 -0.09 32 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.80 -0.10 32 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.52 -0.10 32 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 5.27 -0.11 32 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 6.06 -0.11 32 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.89 -0.11 32 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.74 -0.11 32 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.62 -0.11 32 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 9.52 -0.12 32 0 0 0
TOTAL PUT 128 1,475 +15
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$ 2.815
29SEP26 1.95 C 0.00 0.00 0.00 0.88 -0.01 118 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.82 -0.02 84 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.73 -0.01 97 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.63 -0.01 85 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.53 -0.01 72 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.43 -0.01 60 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.33 -0.02 48 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.23 -0.02 35 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.14 -0.02 29 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.08 0.00 32 0 120 0
29SEP26 2.90 C 0.00 0.00 0.00 0.03 -0.01 28 0 135 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 352 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 54 0 50 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 62 0 62 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 69 0 28 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 76 0 95 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 82 0 25 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 121 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 135 0 50 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 140 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 148 0 53 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 185 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 221 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 239 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 245 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.88 -0.01 60 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.83 -0.01 57 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.74 -0.01 59 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.64 -0.01 52 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.54 -0.02 44 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.44 -0.02 37 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.35 -0.02 34 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.26 -0.02 30 0 0 0
29OCT26 2.70 C 0.17 0.18 0.17 0.19 0.00 30 60 60 +30
29OCT26 2.80 C 0.11 0.12 0.11 0.13 -0.01 30 120 300 +30
29OCT26 2.90 C 0.00 0.00 0.00 0.08 0.00 28 0 45 0
29OCT26 3.00 C 0.00 0.00 0.00 0.05 0.00 29 0 80 0
29OCT26 3.10 C 0.00 0.00 0.00 0.03 0.00 29 0 175 0
29OCT26 3.20 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 30 0 5 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 38 0 84 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 46 0 8 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.88 -0.02 40 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.83 -0.02 37 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.74 -0.02 43 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.64 -0.02 37 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.55 -0.02 37 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.46 -0.01 35 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.37 -0.02 31 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.30 0.00 33 0 0 0
27NOV26 2.70 C 0.21 0.22 0.21 0.23 -0.01 31 45 75 -15
27NOV26 2.80 C 0.16 0.17 0.16 0.17 -0.01 30 60 75 +45
27NOV26 2.90 C 0.11 0.12 0.11 0.12 -0.01 29 90 105 +90
27NOV26 3.00 C 0.00 0.00 0.00 0.09 0.00 30 0 180 0
27NOV26 3.10 C 0.00 0.00 0.00 0.07 0.00 32 0 300 0
27NOV26 3.20 C 0.00 0.00 0.00 0.04 -0.01 30 0 15 0
27NOV26 3.30 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
27NOV26 3.60 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.01 0.00 35 0 20 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 41 0 40 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.90 -0.01 47 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.85 -0.01 44 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.75 -0.02 38 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.66 -0.01 38 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.57 -0.01 36 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.48 -0.01 33 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.40 -0.01 32 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.32 -0.02 30 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.25 -0.01 29 0 30 0
30DEC26 2.80 C 0.00 0.00 0.00 0.20 -0.01 29 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.15 -0.01 29 0 15 0
30DEC26 3.00 C 0.00 0.00 0.00 0.11 -0.01 28 0 60 0
30DEC26 3.10 C 0.00 0.00 0.00 0.09 0.00 30 0 315 0
30DEC26 3.20 C 0.00 0.00 0.00 0.06 -0.01 29 0 15 0
30DEC26 3.30 C 0.00 0.00 0.00 0.05 -0.01 30 0 135 0
30DEC26 3.40 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 20 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 57 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 66 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 72 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 75 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 77 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.93 -0.01 41 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.88 -0.01 38 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.79 -0.01 37 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.69 -0.02 32 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.61 -0.01 32 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.53 -0.01 31 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.45 -0.02 29 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.38 -0.03 29 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.32 -0.03 29 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.27 -0.02 29 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.22 -0.02 28 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.18 -0.01 28 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.14 -0.01 27 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.12 0.00 29 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.08 0.00 29 0 30 0
30MAR27 3.50 C 0.00 0.00 0.00 0.06 -0.01 28 0 40 0
30MAR27 3.60 C 0.00 0.00 0.00 0.05 0.00 29 0 10 0
30MAR27 3.70 C 0.00 0.00 0.00 0.03 -0.01 27 0 20 0
30MAR27 3.80 C 0.00 0.00 0.00 0.02 -0.01 26 0 10 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 -0.01 24 0 6 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 26 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 27 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 30 0 5 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 31 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 34 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 37 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 41 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 5.75 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 0.01 0.00 48 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.96 -0.01 38 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.91 -0.02 36 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.82 -0.02 34 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.74 -0.02 33 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.66 -0.02 32 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.59 -0.01 32 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.52 -0.01 32 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.45 -0.01 30 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.39 -0.01 30 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.34 -0.02 30 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.30 -0.01 30 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.25 -0.01 29 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.21 -0.01 29 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.18 -0.01 29 0 9 0
29JUN27 3.30 C 0.00 0.00 0.00 0.15 -0.01 29 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.13 0.00 29 0 2 0
29JUN27 3.50 C 0.00 0.00 0.00 0.11 0.00 29 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.09 0.00 29 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.08 0.00 30 0 5 0
29JUN27 3.80 C 0.00 0.00 0.00 0.07 0.00 30 0 5 0
29JUN27 3.90 C 0.00 0.00 0.00 0.05 -0.01 29 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 28 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 34 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.96 -0.01 35 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.91 -0.02 33 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.82 -0.02 31 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.74 -0.02 30 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.66 -0.02 30 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.59 -0.01 30 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.54 -0.01 32 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.48 -0.01 31 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.42 -0.01 31 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.37 -0.01 31 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.32 -0.01 30 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.28 -0.01 30 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.24 -0.01 30 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.21 0.00 30 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.18 0.00 30 0 5 0
29SEP27 3.40 C 0.00 0.00 0.00 0.16 0.00 30 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.14 0.00 30 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.12 0.00 30 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.10 0.00 30 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.09 0.00 30 0 20 0
29SEP27 3.90 C 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.07 +0.01 31 0 5 0
TOTAL CALL 375 3,810 +180
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.05 0.00 26 0 9 0
29SEP26 2.90 P 0.00 0.00 0.00 0.11 +0.01 26 0 74 0
29SEP26 3.00 P 0.00 0.00 0.00 0.19 +0.02 25 0 166 0
29SEP26 3.10 P 0.00 0.00 0.00 0.29 +0.02 34 0 217 0
29SEP26 3.20 P 0.00 0.00 0.00 0.39 +0.02 43 0 28 0
29SEP26 3.30 P 0.00 0.00 0.00 0.49 +0.02 51 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 0.59 +0.02 58 0 6 0
29SEP26 3.50 P 0.00 0.00 0.00 0.69 +0.02 65 0 65 0
29SEP26 3.60 P 0.00 0.00 0.00 0.79 +0.02 71 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.89 +0.02 78 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.99 +0.03 84 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.09 +0.03 90 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.19 +0.03 95 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.29 +0.03 101 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.39 +0.03 106 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.49 +0.03 111 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.59 +0.03 116 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.69 +0.03 121 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.79 +0.02 126 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.89 +0.03 130 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 1.99 +0.02 135 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.09 +0.02 139 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.19 +0.02 143 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.44 +0.03 153 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.69 +0.03 162 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.94 +0.02 171 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 3.19 +0.02 180 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 3.44 +0.03 188 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.69 +0.02 196 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.94 +0.03 203 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 4.19 +0.02 211 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.44 +0.02 217 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.69 +0.02 224 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.94 +0.02 230 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.19 +0.02 236 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 5.44 +0.02 241 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 39 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 0.06 +0.01 29 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.10 +0.01 28 0 15 0
29OCT26 2.90 P 0.15 0.16 0.15 0.15 +0.02 27 45 381 +20
29OCT26 3.00 P 0.00 0.00 0.00 0.22 +0.02 27 0 98 0
29OCT26 3.10 P 0.00 0.00 0.00 0.30 +0.01 26 0 90 0
29OCT26 3.20 P 0.00 0.00 0.00 0.39 +0.02 26 0 240 0
29OCT26 3.30 P 0.00 0.00 0.00 0.49 +0.02 31 0 84 0
29OCT26 3.40 P 0.00 0.00 0.00 0.59 +0.02 35 0 15 0
29OCT26 3.50 P 0.00 0.00 0.00 0.69 +0.02 40 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.79 +0.02 44 0 10 0
29OCT26 3.70 P 0.00 0.00 0.00 0.89 +0.02 47 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.99 +0.03 51 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 1.09 +0.03 55 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 1.19 +0.02 58 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 1.29 +0.02 61 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.39 +0.03 65 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.49 +0.03 68 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.59 +0.03 71 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.69 +0.02 74 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.79 +0.02 76 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.89 +0.02 79 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.99 +0.02 82 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.01 0.00 49 0 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 0.00 31 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
27NOV26 2.70 P 0.08 0.08 0.08 0.09 +0.01 29 10 10 +10
27NOV26 2.80 P 0.13 0.13 0.13 0.14 +0.02 30 15 120 +15
27NOV26 2.90 P 0.19 0.19 0.19 0.19 +0.01 29 60 265 -15
27NOV26 3.00 P 0.00 0.00 0.00 0.26 +0.02 30 0 330 0
27NOV26 3.10 P 0.00 0.00 0.00 0.32 0.00 27 0 30 0
27NOV26 3.20 P 0.00 0.00 0.00 0.40 +0.01 26 0 45 0
27NOV26 3.30 P 0.00 0.00 0.00 0.49 +0.01 26 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.59 +0.02 29 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.69 +0.02 33 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.79 +0.02 36 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.89 +0.02 39 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.99 +0.03 42 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 1.09 +0.03 45 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 1.19 +0.02 48 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 1.29 +0.02 50 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.39 +0.03 53 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.49 +0.03 55 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.01 0.00 41 0 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 29 0 6 0
30DEC26 2.70 P 0.11 0.11 0.11 0.11 +0.01 28 120 105 +30
30DEC26 2.80 P 0.00 0.00 0.00 0.15 0.00 27 0 285 0
30DEC26 2.90 P 0.00 0.00 0.00 0.21 0.00 28 0 170 0
30DEC26 3.00 P 0.00 0.00 0.00 0.27 0.00 28 0 55 0
30DEC26 3.10 P 0.00 0.00 0.00 0.34 +0.01 27 0 90 0
30DEC26 3.20 P 0.00 0.00 0.00 0.42 0.00 28 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.50 0.00 26 0 15 0
30DEC26 3.40 P 0.00 0.00 0.00 0.59 +0.01 26 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.69 +0.02 29 0 3 0
30DEC26 3.60 P 0.00 0.00 0.00 0.79 +0.02 31 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.89 +0.02 34 0 77 0
30DEC26 3.80 P 0.00 0.00 0.00 0.99 +0.03 36 0 69 0
30DEC26 3.90 P 0.00 0.00 0.00 1.09 +0.03 39 0 20 0
30DEC26 4.00 P 1.18 1.18 1.18 1.19 +0.02 41 20 65 0
30DEC26 4.10 P 0.00 0.00 0.00 1.29 +0.02 44 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.39 +0.03 46 0 50 0
30DEC26 4.30 P 0.00 0.00 0.00 1.49 +0.03 48 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.59 +0.03 50 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.69 +0.02 52 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.79 +0.02 54 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.89 +0.02 56 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.99 +0.02 58 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.09 +0.02 60 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.19 +0.02 61 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.44 +0.03 66 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.69 +0.03 70 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.94 +0.02 74 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 3.19 +0.02 77 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 3.44 +0.03 81 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.69 +0.02 84 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.94 +0.03 87 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 4.19 +0.02 90 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.44 +0.02 93 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.01 0.00 31 0 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 0.00 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 0.04 0.00 28 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 +0.01 28 0 60 0
30MAR27 2.60 P 0.00 0.00 0.00 0.12 0.00 28 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.16 0.00 28 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.21 +0.01 28 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.25 0.00 27 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.31 +0.01 27 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.38 +0.01 27 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.45 0.00 26 0 20 0
30MAR27 3.30 P 0.00 0.00 0.00 0.53 0.00 27 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.61 0.00 26 0 30 0
30MAR27 3.50 P 0.00 0.00 0.00 0.70 +0.01 26 0 56 0
30MAR27 3.60 P 0.00 0.00 0.00 0.79 +0.02 25 0 34 0
30MAR27 3.70 P 0.00 0.00 0.00 0.89 +0.01 28 0 30 0
30MAR27 3.80 P 0.00 0.00 0.00 0.99 +0.01 30 0 7 0
30MAR27 3.90 P 0.00 0.00 0.00 1.09 +0.03 32 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.19 +0.02 34 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.29 +0.02 35 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.39 +0.03 37 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.49 +0.03 39 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.59 +0.03 40 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.69 +0.02 42 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.79 +0.02 44 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.89 +0.02 45 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.99 +0.02 47 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 2.09 +0.02 48 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 2.19 +0.02 49 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 2.44 +0.03 53 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.69 +0.03 56 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.94 +0.02 59 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 3.19 +0.02 62 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 3.44 +0.03 65 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.69 +0.02 67 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.94 +0.03 70 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 4.19 +0.02 72 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.01 0.00 26 0 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 0.04 +0.01 30 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.10 0.00 29 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.13 +0.01 29 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.16 +0.01 28 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.20 +0.01 28 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.25 +0.01 28 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.30 +0.01 28 0 20 0
29JUN27 3.00 P 0.00 0.00 0.00 0.36 +0.01 28 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.42 +0.01 28 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.49 0.00 28 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.56 0.00 27 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.64 0.00 27 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.72 0.00 27 0 60 0
29JUN27 3.60 P 0.00 0.00 0.00 0.80 0.00 25 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.89 0.00 25 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.99 +0.01 26 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.09 +0.01 28 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.19 +0.02 30 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 1.29 +0.02 31 0 3 0
29JUN27 4.20 P 0.00 0.00 0.00 1.39 +0.03 33 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.49 +0.03 34 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.59 +0.03 36 0 10 0
29JUN27 4.50 P 0.00 0.00 0.00 1.69 +0.02 37 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.79 +0.02 39 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.89 +0.02 40 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.99 +0.02 41 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 2.09 +0.02 42 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 2.19 +0.02 44 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 2.44 +0.03 47 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.69 +0.03 49 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.10 +0.01 30 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.13 +0.01 30 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.16 +0.01 29 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.20 +0.01 29 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.24 0.00 29 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.28 0.00 28 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.34 +0.02 29 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.39 +0.02 28 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.45 +0.02 28 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.52 +0.02 28 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.59 +0.03 28 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.66 +0.02 27 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.73 +0.02 27 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.81 +0.02 27 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.92 +0.03 30 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 1.00 +0.03 30 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 1.08 +0.02 29 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.17 +0.03 29 0 20 0
29SEP27 4.00 P 0.00 0.00 0.00 1.26 +0.03 30 0 0 0
TOTAL PUT 270 3,708 +60
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$ 194.000
18SEP26 146.00 C 0.00 0.00 0.00 48.04 -3.91 100 0 0 0
18SEP26 147.00 C 0.00 0.00 0.00 47.04 -3.91 97 0 0 0
18SEP26 148.00 C 0.00 0.00 0.00 46.04 -3.91 94 0 0 0
18SEP26 149.00 C 0.00 0.00 0.00 45.04 -3.91 92 0 0 0
18SEP26 150.00 C 0.00 0.00 0.00 44.04 -3.91 89 0 0 0
18SEP26 152.50 C 0.00 0.00 0.00 41.54 -3.91 82 0 0 0
18SEP26 155.00 C 0.00 0.00 0.00 39.04 -3.91 75 0 0 0
18SEP26 157.50 C 0.00 0.00 0.00 36.54 -3.91 67 0 0 0
18SEP26 160.00 C 0.00 0.00 0.00 34.04 -3.91 58 0 0 0
18SEP26 162.50 C 0.00 0.00 0.00 31.54 -3.91 0 0 0 0
18SEP26 165.00 C 0.00 0.00 0.00 29.04 -3.92 0 0 0 0
18SEP26 167.50 C 0.00 0.00 0.00 26.54 -3.92 0 0 0 0
18SEP26 170.00 C 0.00 0.00 0.00 24.05 -3.91 53 0 0 0
18SEP26 172.50 C 0.00 0.00 0.00 21.55 -3.92 47 0 0 0
18SEP26 175.00 C 0.00 0.00 0.00 19.07 -3.91 48 0 0 0
18SEP26 177.50 C 0.00 0.00 0.00 16.62 -3.90 49 0 0 0
18SEP26 180.00 C 0.00 0.00 0.00 14.31 -3.77 54 0 0 0
18SEP26 182.50 C 0.00 0.00 0.00 12.00 -3.70 53 0 0 0
18SEP26 185.00 C 0.00 0.00 0.00 9.73 -4.04 50 0 3 0
18SEP26 187.50 C 0.00 0.00 0.00 7.73 -3.81 51 0 0 0
18SEP26 190.00 C 0.00 0.00 0.00 5.85 -3.59 49 0 0 0
18SEP26 192.50 C 0.00 0.00 0.00 4.18 -3.35 47 0 2 0
18SEP26 195.00 C 0.00 0.00 0.00 3.01 -2.85 49 0 26 0
18SEP26 197.50 C 3.60 3.60 2.16 2.12 -2.31 50 16 26 +11
18SEP26 200.00 C 0.00 0.00 0.00 1.37 -1.76 50 0 13 0
18SEP26 202.50 C 1.86 1.86 1.63 0.85 -1.45 50 2 2 +1
18SEP26 205.00 C 0.00 0.00 0.00 0.50 -1.08 50 0 18 0
18SEP26 207.50 C 0.00 0.00 0.00 0.28 -0.77 50 0 13 0
18SEP26 210.00 C 0.70 0.70 0.70 0.15 -0.53 49 15 15 +15
18SEP26 212.50 C 0.00 0.00 0.00 0.08 -0.34 50 0 0 0
18SEP26 215.00 C 0.00 0.00 0.00 0.04 -0.21 50 0 11 0
18SEP26 217.50 C 0.00 0.00 0.00 0.02 -0.13 50 0 0 0
18SEP26 220.00 C 0.00 0.00 0.00 0.01 -0.07 51 0 21 0
18SEP26 222.50 C 0.00 0.00 0.00 0.01 -0.04 55 0 0 0
18SEP26 225.00 C 0.00 0.00 0.00 0.01 -0.02 59 0 0 0
18SEP26 227.50 C 0.00 0.00 0.00 0.01 -0.01 63 0 0 0
18SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
18SEP26 232.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
18SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
18SEP26 237.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
18SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
18SEP26 242.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
18SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
18SEP26 247.50 C 0.00 0.00 0.00 0.01 - 92 0 0 -
25SEP26 146.00 C 0.00 0.00 0.00 48.12 -3.91 0 0 0 0
25SEP26 147.00 C 0.00 0.00 0.00 47.12 -3.91 0 0 0 0
25SEP26 148.00 C 0.00 0.00 0.00 46.12 -3.92 0 0 0 0
25SEP26 149.00 C 0.00 0.00 0.00 45.12 -3.92 0 0 0 0
25SEP26 150.00 C 0.00 0.00 0.00 44.13 -3.91 52 0 0 0
25SEP26 152.50 C 0.00 0.00 0.00 41.63 -3.91 47 0 0 0
25SEP26 155.00 C 0.00 0.00 0.00 39.13 -3.92 41 0 0 0
25SEP26 157.50 C 0.00 0.00 0.00 36.64 -3.91 45 0 0 0
25SEP26 160.00 C 0.00 0.00 0.00 34.16 -3.90 46 0 0 0
25SEP26 162.50 C 0.00 0.00 0.00 31.68 -3.90 46 0 0 0
25SEP26 165.00 C 0.00 0.00 0.00 29.21 -3.90 45 0 0 0
25SEP26 167.50 C 0.00 0.00 0.00 26.77 -3.88 45 0 0 0
25SEP26 170.00 C 0.00 0.00 0.00 24.36 -3.86 45 0 0 0
25SEP26 172.50 C 0.00 0.00 0.00 22.00 -3.82 45 0 0 0
25SEP26 175.00 C 0.00 0.00 0.00 19.70 -3.76 45 0 0 0
25SEP26 177.50 C 0.00 0.00 0.00 17.47 -3.70 45 0 0 0
25SEP26 180.00 C 0.00 0.00 0.00 15.34 -3.60 45 0 0 0
25SEP26 182.50 C 0.00 0.00 0.00 13.32 -3.48 45 0 0 0
25SEP26 185.00 C 0.00 0.00 0.00 11.44 -3.33 45 0 0 0
25SEP26 187.50 C 0.00 0.00 0.00 9.68 -3.18 45 0 0 0
25SEP26 190.00 C 0.00 0.00 0.00 8.08 -3.00 45 0 0 0
25SEP26 192.50 C 6.70 6.70 6.41 6.70 -2.85 45 3 3 +3
25SEP26 195.00 C 0.00 0.00 0.00 5.49 -2.61 45 0 0 0
25SEP26 197.50 C 0.00 0.00 0.00 4.44 -2.34 46 0 0 0
25SEP26 200.00 C 0.00 0.00 0.00 3.54 -2.11 46 0 0 0
25SEP26 202.50 C 0.00 0.00 0.00 2.79 -1.81 46 0 0 0
25SEP26 205.00 C 0.00 0.00 0.00 2.17 -1.53 46 0 0 0
25SEP26 207.50 C 0.00 0.00 0.00 1.65 -1.30 46 0 0 0
25SEP26 210.00 C 0.00 0.00 0.00 1.24 -1.08 46 0 0 0
25SEP26 212.50 C 0.00 0.00 0.00 0.91 -0.89 46 0 0 0
25SEP26 215.00 C 0.00 0.00 0.00 0.67 -0.71 46 0 0 0
25SEP26 217.50 C 0.53 0.53 0.53 0.48 -0.57 46 10 10 +10
25SEP26 220.00 C 0.00 0.00 0.00 0.34 -0.45 46 0 13 0
25SEP26 222.50 C 0.00 0.00 0.00 0.24 -0.34 46 0 0 0
25SEP26 225.00 C 0.00 0.00 0.00 0.16 -0.27 46 0 0 0
25SEP26 227.50 C 0.00 0.00 0.00 0.11 -0.20 46 0 0 0
25SEP26 230.00 C 0.00 0.00 0.00 0.08 -0.14 46 0 0 0
25SEP26 232.50 C 0.00 0.00 0.00 0.05 -0.11 46 0 15 0
25SEP26 235.00 C 0.00 0.00 0.00 0.04 -0.07 47 0 0 0
25SEP26 237.50 C 0.00 0.00 0.00 0.03 -0.05 47 0 0 0
25SEP26 240.00 C 0.00 0.00 0.00 0.02 -0.04 47 0 0 0
25SEP26 242.50 C 0.00 0.00 0.00 0.01 - 46 0 0 -
25SEP26 245.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
25SEP26 247.50 C 0.00 0.00 0.00 0.01 - 50 0 0 -
29SEP26 80.00 C 0.00 0.00 0.00 114.09 -3.91 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 111.60 -3.90 133 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 109.10 -3.91 119 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 106.60 -3.91 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 104.10 -3.91 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 101.61 -3.90 112 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 99.11 -3.91 82 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 96.61 -3.91 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 94.12 -3.90 104 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 91.62 -3.91 92 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 89.12 -3.91 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 86.62 -3.91 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 84.13 -3.91 86 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 81.63 -3.91 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 79.13 -3.91 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 76.64 -3.91 79 0 69 0
29SEP26 120.00 C 0.00 0.00 0.00 74.14 -3.91 69 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 71.64 -3.91 0 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 69.14 -3.92 0 0 68 0
29SEP26 127.50 C 0.00 0.00 0.00 66.65 -3.91 64 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 64.15 -3.91 0 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 61.65 -3.91 0 0 15 0
29SEP26 135.00 C 0.00 0.00 0.00 59.16 -3.91 58 0 203 0
29SEP26 137.50 C 0.00 0.00 0.00 56.66 -5.11 49 0 610 0
29SEP26 140.00 C 0.00 0.00 0.00 54.16 -5.13 0 0 1,482 0
29SEP26 142.50 C 0.00 0.00 0.00 51.67 -3.91 51 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 49.17 -3.91 45 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 46.67 -3.92 0 0 45 0
29SEP26 150.00 C 0.00 0.00 0.00 44.18 -3.91 44 0 75 0
29SEP26 152.50 C 0.00 0.00 0.00 41.69 -3.91 44 0 60 0
29SEP26 155.00 C 0.00 0.00 0.00 39.20 -3.85 43 0 128 0
29SEP26 157.50 C 0.00 0.00 0.00 36.72 -3.90 44 0 115 0
29SEP26 160.00 C 0.00 0.00 0.00 34.25 -4.10 44 0 60 0
29SEP26 162.50 C 0.00 0.00 0.00 31.80 -3.88 44 0 62 0
29SEP26 165.00 C 0.00 0.00 0.00 30.14 -3.29 62 0 124 0
29SEP26 167.50 C 0.00 0.00 0.00 26.97 -3.85 44 0 27 0
29SEP26 170.00 C 0.00 0.00 0.00 24.61 -3.81 44 0 61 0
29SEP26 172.50 C 0.00 0.00 0.00 22.31 -3.77 44 0 50 0
29SEP26 175.00 C 0.00 0.00 0.00 20.58 -3.20 50 0 448 0
29SEP26 177.50 C 0.00 0.00 0.00 17.94 -3.61 44 0 20 0
29SEP26 180.00 C 0.00 0.00 0.00 15.89 -3.51 44 0 177 0
29SEP26 182.50 C 0.00 0.00 0.00 13.95 -3.39 44 0 19 0
29SEP26 185.00 C 0.00 0.00 0.00 12.14 -3.24 44 0 35 0
29SEP26 187.50 C 0.00 0.00 0.00 10.47 -3.07 44 0 19 0
29SEP26 190.00 C 0.00 0.00 0.00 8.94 -3.24 44 0 34 0
29SEP26 192.50 C 0.00 0.00 0.00 7.55 -3.00 44 0 46 0
29SEP26 195.00 C 6.91 6.91 6.91 6.31 -2.74 44 15 120 +15
29SEP26 197.50 C 5.95 5.95 5.81 5.26 -2.39 44 16 74 +15
29SEP26 200.00 C 0.00 0.00 0.00 4.41 -2.09 44 0 74 0
29SEP26 205.00 C 4.25 4.25 3.34 2.87 -1.63 44 6 81 -6
29SEP26 210.00 C 0.00 0.00 0.00 1.79 -1.22 44 0 68 0
29SEP26 215.00 C 0.00 0.00 0.00 1.07 -0.87 44 0 52 0
29SEP26 220.00 C 0.00 0.00 0.00 0.61 -0.60 44 0 59 0
29SEP26 225.00 C 0.00 0.00 0.00 0.34 -0.38 44 0 30 0
29SEP26 230.00 C 0.48 0.49 0.48 0.18 -0.24 44 38 81 +38
29SEP26 235.00 C 0.00 0.00 0.00 0.09 -0.15 44 0 8 0
29SEP26 240.00 C 0.00 0.00 0.00 0.05 -0.08 44 0 44 0
29SEP26 245.00 C 0.10 0.10 0.10 0.03 -0.04 45 3 0 -3
29SEP26 250.00 C 0.00 0.00 0.00 0.01 -0.03 44 0 34 0
29OCT26 125.00 C 0.00 0.00 0.00 69.50 -3.90 50 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 67.03 -3.90 50 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 64.56 -3.90 49 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 62.10 -3.89 49 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 59.66 -3.88 49 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 57.23 -4.54 49 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 54.81 -4.48 49 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 52.42 -3.84 49 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 50.04 -3.83 49 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 47.70 -3.80 49 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 45.38 -3.78 49 0 20 0
29OCT26 152.50 C 0.00 0.00 0.00 43.10 -3.75 49 0 15 0
29OCT26 155.00 C 0.00 0.00 0.00 40.86 -3.71 49 0 23 0
29OCT26 157.50 C 0.00 0.00 0.00 38.66 -3.67 49 0 45 0
29OCT26 160.00 C 0.00 0.00 0.00 36.51 -3.62 49 0 15 0
29OCT26 162.50 C 0.00 0.00 0.00 34.41 -3.57 49 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 32.37 -3.51 49 0 30 0
29OCT26 167.50 C 0.00 0.00 0.00 30.38 -3.45 49 0 30 0
29OCT26 170.00 C 0.00 0.00 0.00 28.46 -3.38 49 0 106 0
29OCT26 172.50 C 0.00 0.00 0.00 26.61 -3.30 49 0 15 0
29OCT26 175.00 C 0.00 0.00 0.00 24.82 -3.22 49 0 194 0
29OCT26 177.50 C 0.00 0.00 0.00 23.11 -3.13 49 0 24 0
29OCT26 180.00 C 0.00 0.00 0.00 21.47 -3.03 49 0 37 0
29OCT26 182.50 C 0.00 0.00 0.00 19.90 -2.94 49 0 68 0
29OCT26 185.00 C 0.00 0.00 0.00 18.38 -2.87 49 0 47 0
29OCT26 187.50 C 0.00 0.00 0.00 16.99 -2.74 49 0 33 0
29OCT26 190.00 C 0.00 0.00 0.00 15.59 -2.94 49 0 21 0
29OCT26 192.50 C 0.00 0.00 0.00 14.30 -2.74 49 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 13.16 -2.52 49 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 12.22 -2.34 50 0 15 0
29OCT26 200.00 C 0.00 0.00 0.00 11.13 -2.34 50 0 15 0
29OCT26 205.00 C 0.00 0.00 0.00 9.34 -2.12 50 0 61 0
29OCT26 210.00 C 8.50 8.50 8.50 7.78 -1.79 50 2 4 +2
29OCT26 215.00 C 0.00 0.00 0.00 6.36 -1.58 50 0 2 0
29OCT26 220.00 C 6.03 6.03 6.03 5.16 -1.38 50 2 14 0
29OCT26 225.00 C 0.00 0.00 0.00 4.16 -1.19 50 0 30 0
29OCT26 230.00 C 0.00 0.00 0.00 3.33 -1.02 50 0 55 0
29OCT26 235.00 C 0.00 0.00 0.00 2.65 -0.86 50 0 15 0
29OCT26 240.00 C 0.00 0.00 0.00 2.09 -0.73 50 0 29 0
29OCT26 245.00 C 0.00 0.00 0.00 1.60 -0.65 49 0 32 0
29OCT26 250.00 C 0.00 0.00 0.00 1.28 -0.51 50 0 55 0
27NOV26 135.00 C 0.00 0.00 0.00 60.57 -3.81 50 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 58.25 -3.79 50 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 55.97 -3.76 50 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 53.71 -3.74 50 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 51.49 -3.71 50 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 49.30 -3.68 50 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 47.15 -3.64 50 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 45.05 -3.60 50 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 42.99 -3.55 50 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 40.98 -3.50 50 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 39.01 -3.45 50 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 37.10 -3.39 50 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 35.24 -3.33 50 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 33.43 -3.27 50 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 31.68 -3.39 50 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 29.99 -3.14 50 0 0 0
27NOV26 175.00 C 27.92 27.92 27.92 28.19 -3.11 49 15 45 0
27NOV26 177.50 C 0.00 0.00 0.00 26.78 -2.99 50 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 25.26 -2.92 50 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 23.81 -2.83 50 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 22.41 -2.75 50 0 26 0
27NOV26 187.50 C 0.00 0.00 0.00 20.96 -2.78 49 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 19.71 -2.94 49 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 18.58 -2.51 50 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 17.47 -2.70 50 0 15 0
27NOV26 197.50 C 0.00 0.00 0.00 16.41 -2.60 50 0 45 0
27NOV26 200.00 C 0.00 0.00 0.00 15.41 -2.50 50 0 16 0
27NOV26 205.00 C 0.00 0.00 0.00 13.47 -2.37 50 0 36 0
27NOV26 210.00 C 0.00 0.00 0.00 11.91 -1.97 51 0 90 0
27NOV26 215.00 C 0.00 0.00 0.00 10.05 -2.06 50 0 75 0
27NOV26 220.00 C 0.00 0.00 0.00 8.90 -1.64 50 0 10 0
27NOV26 225.00 C 9.40 9.40 8.80 7.66 -1.48 50 3 3 +3
27NOV26 230.00 C 0.00 0.00 0.00 6.56 -1.34 50 0 31 0
27NOV26 235.00 C 0.00 0.00 0.00 5.45 -1.36 50 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 4.64 -1.04 50 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 3.95 -0.92 50 0 1 0
27NOV26 250.00 C 0.00 0.00 0.00 3.34 -0.82 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 114.70 -3.91 46 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 112.22 -3.91 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 109.75 -3.90 49 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 107.27 -3.91 46 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 104.80 -3.91 48 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 102.33 -3.90 48 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 99.86 -3.90 48 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 97.40 -3.90 49 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 94.93 -3.90 48 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 92.48 -3.89 48 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 90.03 -3.89 48 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 87.58 -3.89 48 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 85.15 -3.88 48 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 82.72 -3.88 48 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 80.31 -3.87 48 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 77.91 -3.86 48 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 75.53 -3.85 48 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 73.16 -3.84 48 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 70.82 -4.31 48 0 81 0
30DEC26 127.50 C 0.00 0.00 0.00 68.49 -4.14 48 0 80 0
30DEC26 130.00 C 0.00 0.00 0.00 66.19 -3.79 48 0 20 0
30DEC26 132.50 C 0.00 0.00 0.00 63.92 -3.76 48 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 61.67 -3.74 48 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 59.46 -3.71 48 0 2 0
30DEC26 140.00 C 0.00 0.00 0.00 57.28 -3.67 48 0 22 0
30DEC26 142.50 C 0.00 0.00 0.00 55.13 -3.64 48 0 18 0
30DEC26 145.00 C 0.00 0.00 0.00 53.02 -3.61 48 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 50.95 -3.57 48 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 48.92 -3.53 48 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 46.93 -3.77 48 0 215 0
30DEC26 155.00 C 0.00 0.00 0.00 45.53 -3.23 50 0 200 0
30DEC26 157.50 C 0.00 0.00 0.00 43.09 -3.38 48 0 10 0
30DEC26 160.00 C 0.00 0.00 0.00 41.23 -3.34 48 0 25 0
30DEC26 162.50 C 0.00 0.00 0.00 39.43 -3.28 48 0 20 0
30DEC26 165.00 C 0.00 0.00 0.00 37.68 -3.49 48 0 90 0
30DEC26 167.50 C 0.00 0.00 0.00 35.97 -3.17 48 0 74 0
30DEC26 170.00 C 0.00 0.00 0.00 34.53 -2.89 49 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 32.71 -3.04 48 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 31.16 -2.98 48 0 44 0
30DEC26 177.50 C 0.00 0.00 0.00 29.66 -2.91 48 0 66 0
30DEC26 180.00 C 0.00 0.00 0.00 28.21 -2.79 48 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 26.81 -2.77 48 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 25.47 -2.79 48 0 15 0
30DEC26 187.50 C 0.00 0.00 0.00 24.17 -2.63 48 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 22.96 -2.52 48 0 12 0
30DEC26 192.50 C 0.00 0.00 0.00 21.80 -2.41 48 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 20.69 -2.50 48 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 19.63 -2.25 49 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 18.62 -2.20 49 0 1 0
30DEC26 205.00 C 0.00 0.00 0.00 16.73 -2.08 49 0 1 0
30DEC26 210.00 C 0.00 0.00 0.00 14.99 -1.98 49 0 84 0
30DEC26 215.00 C 0.00 0.00 0.00 13.44 -1.82 49 0 15 0
30DEC26 220.00 C 0.00 0.00 0.00 11.92 -1.75 49 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 10.55 -1.62 49 0 0 0
30DEC26 230.00 C 10.58 10.58 10.58 9.06 -1.75 48 1 1 0
30DEC26 235.00 C 0.00 0.00 0.00 8.10 -1.23 49 0 15 0
30DEC26 240.00 C 0.00 0.00 0.00 7.22 -1.19 49 0 2 0
30DEC26 245.00 C 0.00 0.00 0.00 6.36 -1.14 49 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 5.58 -0.85 49 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 115.36 -3.89 48 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 112.93 -3.89 48 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 110.50 -3.88 48 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 108.07 -3.88 48 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 105.66 -3.87 48 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 103.26 -3.86 48 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 100.86 -3.86 48 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 98.48 -3.85 48 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 96.12 -3.83 48 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 93.77 -3.82 48 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 91.43 -3.81 48 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 89.11 -3.79 48 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 86.82 -3.77 48 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 84.54 -3.75 48 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 82.29 -3.73 48 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 80.06 -3.71 48 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 77.86 -3.68 48 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 75.68 -3.65 48 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 73.54 -3.62 48 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 71.42 -3.59 48 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 69.33 -3.56 48 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 67.28 -3.52 48 0 12 0
30MAR27 135.00 C 0.00 0.00 0.00 65.26 -3.48 48 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 63.28 -3.44 48 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 61.33 -3.40 48 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 59.41 -3.36 48 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 57.54 -3.31 48 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 55.70 -3.27 48 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 53.90 -3.22 48 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 52.66 -3.33 49 0 2,500 0
30MAR27 155.00 C 0.00 0.00 0.00 51.13 -3.08 50 0 1,215 0
30MAR27 157.50 C 0.00 0.00 0.00 48.73 -3.07 48 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 47.08 -3.02 48 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 45.48 -2.97 48 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 43.91 -2.92 48 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 42.39 -2.86 48 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 40.90 -2.81 48 0 500 0
30MAR27 172.50 C 0.00 0.00 0.00 39.46 -2.75 48 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 38.05 -2.70 48 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 36.69 -2.64 48 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 35.36 -2.58 48 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 34.07 -2.53 48 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 32.82 -2.47 48 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 31.60 -2.42 48 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 30.82 -1.96 49 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 29.47 -2.12 48 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 28.38 -2.05 48 0 33 0
30MAR27 197.50 C 0.00 0.00 0.00 27.35 -2.22 48 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 26.34 -1.87 48 0 6 0
30MAR27 205.00 C 24.09 24.09 24.09 24.47 -1.66 48 10 10 +10
30MAR27 210.00 C 0.00 0.00 0.00 22.93 -1.98 49 0 100 0
30MAR27 215.00 C 0.00 0.00 0.00 21.06 -1.98 49 0 115 0
30MAR27 220.00 C 0.00 0.00 0.00 19.52 -1.76 49 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 17.99 -1.66 49 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 16.56 -1.57 49 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 15.25 -1.47 49 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 13.61 -1.80 48 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 12.52 -1.26 48 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 11.85 -1.22 48 0 15 0
29JUN27 95.00 C 0.00 0.00 0.00 101.57 -3.86 47 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 99.26 -3.85 47 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 96.98 -3.83 47 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 94.72 -3.82 47 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 92.46 -3.83 47 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 90.24 -3.80 47 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 88.06 -3.78 47 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 85.90 -3.77 47 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 83.73 -3.78 47 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 81.63 -3.72 47 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 79.57 -3.70 47 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 77.52 -3.70 47 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 75.47 -3.70 47 0 15 0
29JUN27 127.50 C 0.00 0.00 0.00 73.48 -3.64 47 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 71.57 -3.59 47 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 69.65 -3.59 47 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 67.74 -3.59 47 0 30 0
29JUN27 137.50 C 0.00 0.00 0.00 65.85 -3.57 47 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 64.09 -3.45 47 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 62.33 -3.45 47 0 6 0
29JUN27 145.00 C 0.00 0.00 0.00 60.57 -3.46 47 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 58.82 -3.45 47 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 57.13 -3.39 47 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 55.55 -3.27 47 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 53.98 -3.27 47 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 52.40 -3.27 47 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 50.82 -3.28 47 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 49.28 -3.24 47 0 54 0
29JUN27 165.00 C 0.00 0.00 0.00 47.90 -3.06 47 0 32 0
29JUN27 167.50 C 0.00 0.00 0.00 46.51 -3.06 47 0 20 0
29JUN27 170.00 C 0.00 0.00 0.00 45.13 -3.05 47 0 20 0
29JUN27 172.50 C 0.00 0.00 0.00 43.74 -3.06 47 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 42.37 -3.04 47 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 41.08 -2.96 47 0 15 0
29JUN27 180.00 C 0.00 0.00 0.00 39.89 -2.80 47 0 25 0
29JUN27 182.50 C 0.00 0.00 0.00 38.70 -2.80 47 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 37.52 -2.79 47 0 1 0
29JUN27 187.50 C 0.00 0.00 0.00 36.34 -2.79 47 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 35.16 -2.79 47 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 34.03 -2.75 47 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 33.70 -1.91 48 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 32.04 -2.99 47 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 31.05 -2.51 47 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 29.09 -3.14 47 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 27.20 -3.19 47 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 25.59 -3.03 47 0 15 0
29JUN27 220.00 C 0.00 0.00 0.00 24.72 -2.25 48 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 22.40 -2.93 47 0 13 0
29JUN27 230.00 C 0.00 0.00 0.00 21.61 -2.09 48 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 20.31 -1.28 48 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 18.46 -1.87 47 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 17.20 -1.88 47 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 16.09 -1.73 47 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 50.84 -3.11 47 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 49.51 -3.11 47 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 48.18 -3.11 47 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 46.91 -3.06 47 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 45.77 -2.87 47 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 44.64 -2.86 47 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 43.50 -2.86 47 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 42.37 -2.86 47 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 41.23 -2.87 47 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 40.18 -2.78 47 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 40.17 -1.66 49 0 9 0
29SEP27 195.00 C 0.00 0.00 0.00 39.14 -1.74 49 0 15 0
29SEP27 197.50 C 0.00 0.00 0.00 38.17 -2.70 48 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 37.06 -2.84 48 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 35.23 -2.73 48 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 33.35 -1.62 48 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 31.65 -2.20 48 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 30.07 -2.15 48 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 28.49 -2.19 48 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 26.92 -2.15 48 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 25.46 -2.24 48 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 24.22 -2.02 48 0 0 0
TOTAL CALL 157 12,799 +114
18SEP26 146.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
18SEP26 147.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
18SEP26 148.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
18SEP26 149.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
18SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
18SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
18SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 88 0 2 0
18SEP26 157.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
18SEP26 160.00 P 0.00 0.00 0.00 0.01 0.00 77 0 20 0
18SEP26 162.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
18SEP26 165.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
18SEP26 167.50 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
18SEP26 170.00 P 0.00 0.00 0.00 0.01 0.00 54 0 12 0
18SEP26 172.50 P 0.00 0.00 0.00 0.02 0.00 53 0 18 0
18SEP26 175.00 P 0.00 0.00 0.00 0.04 +0.01 51 0 23 0
18SEP26 177.50 P 0.00 0.00 0.00 0.08 +0.02 50 0 15 0
18SEP26 180.00 P 0.00 0.00 0.00 0.17 +0.04 49 0 23 0
18SEP26 182.50 P 0.38 0.39 0.38 0.35 +0.11 50 3 13 +1
18SEP26 185.00 P 0.65 0.65 0.65 0.65 +0.21 50 8 19 -6
18SEP26 187.50 P 1.10 1.10 0.81 1.11 +0.38 49 5 10 +1
18SEP26 190.00 P 1.49 1.75 1.49 1.77 +0.59 49 16 18 +14
18SEP26 192.50 P 0.00 0.00 0.00 2.71 +0.90 49 0 6 0
18SEP26 195.00 P 0.00 0.00 0.00 4.04 +1.29 50 0 1 0
18SEP26 197.50 P 5.70 5.70 5.70 5.67 +1.95 52 1 0 -1
18SEP26 200.00 P 0.00 0.00 0.00 7.52 +2.47 53 0 0 0
18SEP26 202.50 P 0.00 0.00 0.00 9.38 +2.75 51 0 0 0
18SEP26 205.00 P 0.00 0.00 0.00 11.55 +3.12 52 0 0 0
18SEP26 207.50 P 0.00 0.00 0.00 13.67 +3.42 46 0 0 0
18SEP26 210.00 P 14.26 14.72 13.43 16.11 +3.40 49 224 26 -70
18SEP26 212.50 P 0.00 0.00 0.00 18.55 +3.61 50 0 0 0
18SEP26 215.00 P 0.00 0.00 0.00 21.01 +3.72 48 0 0 0
18SEP26 217.50 P 0.00 0.00 0.00 23.50 +3.80 0 0 0 0
18SEP26 220.00 P 0.00 0.00 0.00 26.00 +3.86 0 0 0 0
18SEP26 222.50 P 0.00 0.00 0.00 28.50 +3.89 0 0 0 0
18SEP26 225.00 P 0.00 0.00 0.00 31.00 +3.90 0 0 0 0
18SEP26 227.50 P 0.00 0.00 0.00 33.50 +3.90 0 0 0 0
18SEP26 230.00 P 0.00 0.00 0.00 36.00 +3.90 0 0 0 0
18SEP26 232.50 P 0.00 0.00 0.00 38.50 +3.90 0 0 0 0
18SEP26 235.00 P 0.00 0.00 0.00 41.00 +3.90 0 0 0 0
18SEP26 237.50 P 0.00 0.00 0.00 43.50 +3.90 0 0 0 0
18SEP26 240.00 P 0.00 0.00 0.00 46.00 +3.90 0 0 0 0
18SEP26 242.50 P 0.00 0.00 0.00 48.50 +3.90 0 0 0 0
18SEP26 245.00 P 0.00 0.00 0.00 51.00 +3.90 0 0 0 0
18SEP26 247.50 P 0.00 0.00 0.00 53.50 - 0 0 0 -
25SEP26 146.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
25SEP26 147.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
25SEP26 148.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
25SEP26 149.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
25SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
25SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
25SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
25SEP26 157.50 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
25SEP26 160.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
25SEP26 162.50 P 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
25SEP26 165.00 P 0.00 0.00 0.00 0.08 +0.02 46 0 10 0
25SEP26 167.50 P 0.00 0.00 0.00 0.14 +0.04 46 0 0 0
25SEP26 170.00 P 0.30 0.30 0.30 0.23 +0.06 46 5 5 +5
25SEP26 172.50 P 0.44 0.44 0.44 0.37 +0.10 46 10 45 0
25SEP26 175.00 P 0.00 0.00 0.00 0.57 +0.15 46 0 0 0
25SEP26 177.50 P 0.86 0.86 0.86 0.85 +0.23 46 5 5 +5
25SEP26 180.00 P 1.08 1.25 1.08 1.22 +0.32 46 7 7 +7
25SEP26 182.50 P 0.00 0.00 0.00 1.68 +0.47 46 0 1 0
25SEP26 185.00 P 0.00 0.00 0.00 2.26 +0.61 45 0 0 0
25SEP26 187.50 P 0.00 0.00 0.00 3.01 +0.78 45 0 0 0
25SEP26 190.00 P 0.00 0.00 0.00 3.93 +0.99 45 0 0 0
25SEP26 192.50 P 0.00 0.00 0.00 5.05 +1.28 45 0 2 0
25SEP26 195.00 P 0.00 0.00 0.00 6.34 +1.59 45 0 2 0
25SEP26 197.50 P 0.00 0.00 0.00 7.79 +1.86 46 0 0 0
25SEP26 200.00 P 0.00 0.00 0.00 9.39 +2.09 46 0 0 0
25SEP26 202.50 P 0.00 0.00 0.00 11.25 +2.48 47 0 0 0
25SEP26 205.00 P 0.00 0.00 0.00 12.98 +2.34 45 0 0 0
25SEP26 207.50 P 0.00 0.00 0.00 14.97 +2.54 45 0 0 0
25SEP26 210.00 P 0.00 0.00 0.00 17.07 +2.87 45 0 0 0
25SEP26 212.50 P 0.00 0.00 0.00 19.25 +3.05 45 0 0 0
25SEP26 215.00 P 0.00 0.00 0.00 21.52 +3.24 45 0 0 0
25SEP26 217.50 P 0.00 0.00 0.00 23.85 +3.38 45 0 0 0
25SEP26 220.00 P 0.00 0.00 0.00 26.22 +3.50 45 0 0 0
25SEP26 222.50 P 0.00 0.00 0.00 28.63 +3.60 46 0 0 0
25SEP26 225.00 P 0.00 0.00 0.00 31.07 +3.69 45 0 0 0
25SEP26 227.50 P 0.00 0.00 0.00 33.53 +3.75 45 0 0 0
25SEP26 230.00 P 0.00 0.00 0.00 36.01 +3.80 45 0 0 0
25SEP26 232.50 P 0.00 0.00 0.00 38.50 +3.84 0 0 0 0
25SEP26 235.00 P 0.00 0.00 0.00 41.00 +3.87 0 0 0 0
25SEP26 237.50 P 0.00 0.00 0.00 43.50 +3.89 0 0 0 0
25SEP26 240.00 P 0.00 0.00 0.00 46.00 +3.90 0 0 0 0
25SEP26 242.50 P 0.00 0.00 0.00 48.50 - 0 0 0 -
25SEP26 245.00 P 0.00 0.00 0.00 51.00 - 0 0 0 -
25SEP26 247.50 P 0.00 0.00 0.00 53.50 - 0 0 0 -
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 138 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 129 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 112 0 52 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 108 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 104 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 100 0 22 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 97 0 20 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 93 0 1,030 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 89 0 99 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 86 0 60 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 82 0 159 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 79 0 81 0
29SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 76 0 38 0
29SEP26 127.50 P 0.00 0.00 0.00 0.01 0.00 73 0 556 0
29SEP26 130.00 P 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 66 0 27 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 63 0 315 0
29SEP26 137.50 P 0.00 0.00 0.00 0.01 0.00 60 0 376 0
29SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 57 0 233 0
29SEP26 142.50 P 0.00 0.00 0.00 0.01 0.00 55 0 36 0
29SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 52 0 19 0
29SEP26 147.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 46 0 469 0
29SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 43 0 16 0
29SEP26 155.00 P 0.00 0.00 0.00 0.02 0.00 44 0 15 0
29SEP26 157.50 P 0.00 0.00 0.00 0.04 +0.01 44 0 39 0
29SEP26 160.00 P 0.00 0.00 0.00 0.07 +0.02 44 0 317 0
29SEP26 162.50 P 0.00 0.00 0.00 0.11 +0.02 44 0 15 0
29SEP26 165.00 P 0.30 0.30 0.30 0.18 +0.05 44 1 40 0
29SEP26 167.50 P 0.00 0.00 0.00 0.28 +0.07 44 0 50 0
29SEP26 170.00 P 0.00 0.00 0.00 0.43 +0.11 44 0 22 0
29SEP26 172.50 P 0.00 0.00 0.00 0.63 +0.15 44 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 0.90 +0.22 44 0 51 0
29SEP26 177.50 P 0.00 0.00 0.00 1.26 +0.31 44 0 57 0
29SEP26 180.00 P 1.50 1.50 1.50 1.73 +0.43 44 2 165 0
29SEP26 182.50 P 0.00 0.00 0.00 2.28 +0.55 44 0 61 0
29SEP26 185.00 P 2.75 2.80 2.75 2.93 +0.73 44 2 36 -2
29SEP26 187.50 P 3.69 3.69 3.69 3.74 +0.83 44 2 449 0
29SEP26 190.00 P 0.00 0.00 0.00 4.71 +1.10 43 0 106 0
29SEP26 192.50 P 0.00 0.00 0.00 5.83 +1.33 43 0 102 0
29SEP26 195.00 P 0.00 0.00 0.00 7.13 +1.64 44 0 46 0
29SEP26 197.50 P 0.00 0.00 0.00 8.70 +1.98 45 0 71 0
29SEP26 200.00 P 0.00 0.00 0.00 10.08 +2.05 44 0 84 0
29SEP26 205.00 P 0.00 0.00 0.00 13.59 +2.35 44 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 17.55 +2.74 44 0 60 0
29SEP26 215.00 P 0.00 0.00 0.00 21.85 +3.07 44 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 26.43 +3.36 44 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 31.19 +3.58 44 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 36.06 +3.72 44 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 41.01 +3.82 44 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 46.00 +3.88 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 51.00 +3.90 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 56.00 +3.90 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 0.04 +0.01 49 0 19 0
29OCT26 127.50 P 0.00 0.00 0.00 0.06 +0.01 49 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 0.09 +0.02 49 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 0.12 +0.02 49 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 0.17 +0.03 49 0 31 0
29OCT26 137.50 P 0.00 0.00 0.00 0.22 +0.03 49 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 0.30 +0.05 49 0 155 0
29OCT26 142.50 P 0.00 0.00 0.00 0.39 +0.06 49 0 16 0
29OCT26 145.00 P 0.00 0.00 0.00 0.52 +0.09 49 0 16 0
29OCT26 147.50 P 0.00 0.00 0.00 0.65 +0.10 49 0 16 0
29OCT26 150.00 P 0.00 0.00 0.00 0.84 +0.14 49 0 15 0
29OCT26 152.50 P 0.00 0.00 0.00 1.07 +0.18 50 0 70 0
29OCT26 155.00 P 0.00 0.00 0.00 1.34 +0.22 50 0 31 0
29OCT26 157.50 P 0.00 0.00 0.00 1.62 +0.27 50 0 30 0
29OCT26 160.00 P 0.00 0.00 0.00 2.00 +0.33 50 0 8 0
29OCT26 162.50 P 0.00 0.00 0.00 2.32 +0.29 49 0 14 0
29OCT26 165.00 P 0.00 0.00 0.00 2.81 +0.37 49 0 5 0
29OCT26 167.50 P 0.00 0.00 0.00 3.27 +0.54 49 0 2 0
29OCT26 170.00 P 0.00 0.00 0.00 3.82 +0.60 49 0 61 0
29OCT26 172.50 P 4.40 4.40 4.40 4.39 +0.64 49 2 107 0
29OCT26 175.00 P 0.00 0.00 0.00 5.07 +0.68 49 0 47 0
29OCT26 177.50 P 0.00 0.00 0.00 5.95 +0.92 49 0 30 0
29OCT26 180.00 P 0.00 0.00 0.00 6.70 +0.91 49 0 22 0
29OCT26 182.50 P 0.00 0.00 0.00 7.63 +1.03 49 0 51 0
29OCT26 185.00 P 0.00 0.00 0.00 8.65 +1.19 49 0 40 0
29OCT26 187.50 P 8.87 8.87 8.87 9.75 +1.32 49 1 49 -1
29OCT26 190.00 P 9.94 9.94 9.94 10.93 +1.51 49 1 27 +1
29OCT26 192.50 P 11.06 11.06 11.06 12.21 +1.66 49 1 1 +1
29OCT26 195.00 P 12.29 12.29 12.29 13.54 +1.82 49 1 24 0
29OCT26 197.50 P 0.00 0.00 0.00 14.96 +1.80 49 0 50 0
29OCT26 200.00 P 15.03 15.03 15.03 16.33 +1.89 49 1 85 0
29OCT26 205.00 P 0.00 0.00 0.00 19.73 +2.20 50 0 30 0
29OCT26 210.00 P 0.00 0.00 0.00 22.91 +2.08 49 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 26.49 +2.35 49 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 30.37 +2.64 49 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 34.40 +2.77 49 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 38.59 +2.12 49 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 43.06 +2.57 50 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 47.44 +3.23 49 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 52.03 +3.38 49 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 56.72 +3.47 49 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 0.75 +0.09 50 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 0.93 +0.14 50 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 1.12 +0.14 50 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 1.35 +0.17 50 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 1.63 +0.22 50 0 7 0
27NOV26 147.50 P 0.00 0.00 0.00 1.91 +0.22 50 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 2.26 +0.29 50 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 2.65 +0.32 50 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 3.04 +0.33 50 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 3.56 +0.46 50 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 4.07 +0.46 50 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 4.62 +0.49 50 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 5.29 +0.64 50 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 5.96 +0.64 50 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 6.67 +0.67 50 0 31 0
27NOV26 172.50 P 0.00 0.00 0.00 7.51 +0.84 50 0 8 0
27NOV26 175.00 P 0.00 0.00 0.00 8.19 +0.91 49 0 30 0
27NOV26 177.50 P 0.00 0.00 0.00 8.94 +0.84 49 0 15 0
27NOV26 180.00 P 0.00 0.00 0.00 9.95 +1.02 49 0 15 0
27NOV26 182.50 P 0.00 0.00 0.00 10.96 +1.08 49 0 2 0
27NOV26 185.00 P 11.81 11.81 11.81 11.96 +1.07 49 1 1 0
27NOV26 187.50 P 0.00 0.00 0.00 13.26 +1.34 49 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 14.53 +1.47 49 0 0 0
27NOV26 192.50 P 15.63 15.63 15.63 15.80 +1.51 49 15 15 -1
27NOV26 195.00 P 0.00 0.00 0.00 17.20 +1.67 49 0 30 0
27NOV26 197.50 P 0.00 0.00 0.00 18.62 +1.76 49 0 17 0
27NOV26 200.00 P 0.00 0.00 0.00 20.23 +1.94 50 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 23.32 +2.06 50 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 26.67 +2.24 50 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 29.91 +2.01 50 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 33.53 +1.97 50 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 37.34 +2.01 50 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 41.28 +2.10 50 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 45.37 +2.17 50 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 49.58 +2.92 50 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 53.89 +3.02 50 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 58.32 +3.16 50 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 54 0 51 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 0.02 0.00 48 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 0.03 0.00 48 0 54 0
30DEC26 97.50 P 0.00 0.00 0.00 0.04 0.00 48 0 47 0
30DEC26 100.00 P 0.00 0.00 0.00 0.06 +0.01 48 0 50 0
30DEC26 102.50 P 0.00 0.00 0.00 0.08 +0.01 48 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 0.11 +0.02 48 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 0.14 +0.02 48 0 10 0
30DEC26 110.00 P 0.00 0.00 0.00 0.19 +0.03 48 0 8 0
30DEC26 112.50 P 0.00 0.00 0.00 0.24 +0.03 48 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 0.30 +0.04 48 0 76 0
30DEC26 117.50 P 0.00 0.00 0.00 0.39 +0.06 48 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 0.48 +0.06 48 0 39 0
30DEC26 122.50 P 0.00 0.00 0.00 0.59 +0.08 48 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 0.73 +0.09 48 0 90 0
30DEC26 127.50 P 0.00 0.00 0.00 0.87 +0.10 48 0 327 0
30DEC26 130.00 P 0.00 0.00 0.00 1.07 +0.15 48 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 1.27 +0.15 48 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 1.49 +0.17 48 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 1.77 +0.22 48 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 2.06 +0.22 48 0 19 0
30DEC26 142.50 P 0.00 0.00 0.00 2.39 +0.27 48 0 11 0
30DEC26 145.00 P 0.00 0.00 0.00 2.78 +0.33 48 0 9 0
30DEC26 147.50 P 0.00 0.00 0.00 3.17 +0.32 48 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 3.61 +0.37 48 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 4.14 +0.58 48 0 222 0
30DEC26 155.00 P 0.00 0.00 0.00 4.52 +0.45 48 0 280 0
30DEC26 157.50 P 0.00 0.00 0.00 5.21 +0.63 48 0 67 0
30DEC26 160.00 P 5.25 5.25 5.25 5.89 +0.64 48 1 60 +1
30DEC26 162.50 P 0.00 0.00 0.00 6.57 +0.82 48 0 11 0
30DEC26 165.00 P 0.00 0.00 0.00 7.25 +0.84 48 0 23 0
30DEC26 167.50 P 0.00 0.00 0.00 8.06 +0.99 48 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 8.66 +0.61 47 0 2 0
30DEC26 172.50 P 0.00 0.00 0.00 9.78 +1.13 48 0 1 0
30DEC26 175.00 P 0.00 0.00 0.00 10.67 +0.89 48 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 11.36 +0.72 47 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 12.42 +1.12 47 0 789 0
30DEC26 182.50 P 0.00 0.00 0.00 13.53 +1.21 48 0 17 0
30DEC26 185.00 P 0.00 0.00 0.00 14.70 +1.34 48 0 56 0
30DEC26 187.50 P 0.00 0.00 0.00 15.88 +1.38 47 0 10 0
30DEC26 190.00 P 0.00 0.00 0.00 17.19 +1.50 48 0 16 0
30DEC26 192.50 P 0.00 0.00 0.00 18.52 +1.58 48 0 15 0
30DEC26 195.00 P 0.00 0.00 0.00 19.90 +1.66 48 0 15 0
30DEC26 197.50 P 20.68 20.68 20.68 21.33 +1.74 48 1 1 +1
30DEC26 200.00 P 0.00 0.00 0.00 22.21 +1.22 47 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 25.74 +1.81 48 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 29.05 +1.70 48 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 32.51 +1.63 49 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 35.98 +1.63 48 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 39.62 +1.61 48 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 43.44 +2.52 48 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 47.39 +2.64 48 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 51.40 +2.70 48 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 55.61 +2.92 48 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 59.85 +2.94 48 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.07 +0.01 48 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 0.09 +0.01 47 0 10 0
30MAR27 85.00 P 0.00 0.00 0.00 0.13 +0.03 48 0 12 0
30MAR27 87.50 P 0.00 0.00 0.00 0.16 +0.02 48 0 7 0
30MAR27 90.00 P 0.00 0.00 0.00 0.21 +0.03 48 0 5 0
30MAR27 92.50 P 0.00 0.00 0.00 0.27 +0.04 48 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 0.33 +0.05 48 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 0.42 +0.08 48 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 0.51 +0.07 48 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 0.60 +0.07 48 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 0.75 +0.12 48 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 0.89 +0.12 48 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 1.03 +0.12 48 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 1.24 +0.18 48 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 1.45 +0.18 48 0 16 0
30MAR27 117.50 P 0.00 0.00 0.00 1.66 +0.18 48 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 1.94 +0.25 48 0 35 0
30MAR27 122.50 P 0.00 0.00 0.00 2.24 +0.28 48 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 2.54 +0.28 48 0 42 0
30MAR27 127.50 P 0.00 0.00 0.00 2.87 +0.31 48 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 3.28 +0.40 48 0 1,015 0
30MAR27 132.50 P 0.00 0.00 0.00 3.69 +0.40 48 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 4.10 +0.39 48 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 4.59 +0.47 48 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 5.14 +0.56 48 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 5.69 +0.56 48 0 16 0
30MAR27 145.00 P 0.00 0.00 0.00 6.24 +0.56 48 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 6.87 +0.65 48 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 7.58 +0.75 48 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 8.28 +0.75 48 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 8.72 +0.60 47 0 983 0
30MAR27 157.50 P 0.00 0.00 0.00 9.75 +0.81 48 0 30 0
30MAR27 160.00 P 0.00 0.00 0.00 10.63 +0.98 48 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 11.51 +0.98 48 0 24 0
30MAR27 165.00 P 11.41 11.41 11.41 12.40 +0.99 48 4 4 +4
30MAR27 167.50 P 0.00 0.00 0.00 13.29 +1.00 48 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 14.30 +1.12 48 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 15.37 +1.25 48 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 16.45 +1.25 48 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 17.14 +0.87 47 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 18.29 +0.95 47 0 15 0
30MAR27 182.50 P 0.00 0.00 0.00 19.48 +1.38 47 0 7 0
30MAR27 185.00 P 0.00 0.00 0.00 20.72 +1.44 47 0 28 0
30MAR27 187.50 P 0.00 0.00 0.00 22.02 +1.52 47 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 23.33 +1.56 47 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 24.70 +1.63 47 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 26.09 +1.68 47 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 27.53 +1.75 47 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 29.24 +2.04 48 0 1 0
30MAR27 205.00 P 0.00 0.00 0.00 31.97 +1.84 47 0 15 0
30MAR27 210.00 P 0.00 0.00 0.00 35.17 +1.89 48 0 100 0
30MAR27 215.00 P 0.00 0.00 0.00 38.48 +1.90 48 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 41.95 +2.19 48 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 45.41 +2.32 48 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 49.08 +2.49 48 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 52.77 +2.51 48 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 56.49 +2.54 48 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 60.48 +2.79 48 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 64.47 +2.80 48 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 0.97 +0.06 47 0 1 0
29JUN27 97.50 P 0.00 0.00 0.00 1.12 +0.06 47 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 1.34 +0.10 47 0 3 0
29JUN27 102.50 P 0.00 0.00 0.00 1.55 +0.09 47 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 1.77 +0.09 47 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 2.04 +0.14 47 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 2.35 +0.15 47 0 1 0
29JUN27 112.50 P 0.00 0.00 0.00 2.66 +0.15 47 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 2.97 +0.15 47 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 3.37 +0.23 47 0 15 0
29JUN27 120.00 P 0.00 0.00 0.00 3.79 +0.23 47 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 4.21 +0.23 47 0 30 0
29JUN27 125.00 P 0.00 0.00 0.00 4.64 +0.23 47 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 5.16 +0.32 47 0 9 0
29JUN27 130.00 P 0.00 0.00 0.00 5.72 +0.34 47 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 6.28 +0.34 47 0 30 0
29JUN27 135.00 P 0.00 0.00 0.00 6.84 +0.34 47 0 30 0
29JUN27 137.50 P 0.00 0.00 0.00 7.45 +0.38 47 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 8.16 +0.48 47 0 30 0
29JUN27 142.50 P 0.00 0.00 0.00 8.88 +0.48 47 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 9.60 +0.48 47 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 10.33 +0.49 47 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 11.13 +0.56 47 0 15 0
29JUN27 152.50 P 0.00 0.00 0.00 12.02 +0.66 47 0 5 0
29JUN27 155.00 P 0.00 0.00 0.00 12.92 +0.67 47 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 13.82 +0.67 47 0 15 0
29JUN27 160.00 P 0.00 0.00 0.00 14.72 +0.67 47 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 15.65 +0.70 47 0 15 0
29JUN27 165.00 P 0.00 0.00 0.00 16.74 +0.88 47 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 17.83 +0.89 47 0 1 0
29JUN27 170.00 P 0.00 0.00 0.00 18.91 +0.88 47 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 20.00 +0.89 47 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 21.09 +0.89 47 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 21.61 +0.32 46 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 22.85 +0.44 46 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 24.09 +1.06 46 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 25.35 +1.08 46 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 26.71 +1.13 46 0 4 0
29JUN27 190.00 P 0.00 0.00 0.00 28.07 +1.20 46 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 29.47 +1.26 46 0 0 0
29JUN27 195.00 P 29.96 29.96 29.96 30.86 +1.28 46 15 15 +15
29JUN27 197.50 P 0.00 0.00 0.00 32.98 +1.99 47 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 34.45 +2.03 47 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 37.41 +2.03 47 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 39.97 +1.78 46 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 43.78 +1.75 47 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 47.10 +1.75 47 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 50.43 +1.75 47 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 53.95 +1.93 47 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 57.61 +2.07 47 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 61.28 +2.07 47 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 64.96 +2.08 47 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 68.80 +2.24 47 0 6 0
29SEP27 167.50 P 0.00 0.00 0.00 21.44 +0.81 47 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 22.56 +0.82 47 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 23.67 +0.82 47 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 24.86 +0.89 47 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 26.16 +1.06 47 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 27.46 +1.06 47 0 1 0
29SEP27 182.50 P 0.00 0.00 0.00 27.95 +1.08 46 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 29.27 +1.13 46 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 30.61 +1.20 46 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 31.99 +1.31 46 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 33.41 +1.46 46 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 34.85 +1.61 46 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 36.18 +1.54 46 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 37.67 +1.58 46 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 40.84 +1.84 46 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 43.90 +1.76 46 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 47.27 +1.95 46 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 50.62 +2.02 46 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 54.59 +1.67 47 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 57.97 +1.68 47 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 61.50 +1.81 47 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 65.19 +1.98 47 0 0 0
TOTAL PUT 335 13,367 -25
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXB - WUXI BIO CLOSING PRICE HK$ 49.220
18SEP26 37.00 C 0.00 0.00 0.00 12.23 +0.08 99 0 0 0
18SEP26 37.50 C 0.00 0.00 0.00 11.73 +0.08 94 0 0 0
18SEP26 38.00 C 0.00 0.00 0.00 11.23 +0.08 88 0 0 0
18SEP26 38.50 C 0.00 0.00 0.00 10.73 +0.08 82 0 0 0
18SEP26 39.00 C 0.00 0.00 0.00 10.23 +0.08 76 0 0 0
18SEP26 39.50 C 0.00 0.00 0.00 9.73 +0.08 70 0 0 0
18SEP26 40.00 C 0.00 0.00 0.00 9.23 +0.08 62 0 0 0
18SEP26 40.50 C 0.00 0.00 0.00 8.73 +0.08 0 0 0 0
18SEP26 41.00 C 0.00 0.00 0.00 8.23 +0.08 0 0 0 0
18SEP26 41.50 C 0.00 0.00 0.00 7.73 +0.08 0 0 0 0
18SEP26 42.00 C 0.00 0.00 0.00 7.23 +0.08 0 0 0 0
18SEP26 42.50 C 0.00 0.00 0.00 6.73 +0.07 0 0 0 0
18SEP26 43.00 C 0.00 0.00 0.00 6.23 +0.07 0 0 0 0
18SEP26 43.50 C 0.00 0.00 0.00 5.74 +0.08 59 0 0 0
18SEP26 44.00 C 0.00 0.00 0.00 5.24 +0.07 54 0 0 0
18SEP26 44.50 C 0.00 0.00 0.00 4.75 +0.07 55 0 0 0
18SEP26 45.00 C 0.00 0.00 0.00 4.26 +0.05 53 0 1 0
18SEP26 45.50 C 0.00 0.00 0.00 3.79 +0.05 55 0 0 0
18SEP26 46.00 C 0.00 0.00 0.00 3.32 +0.03 54 0 0 0
18SEP26 46.50 C 0.00 0.00 0.00 2.89 +0.03 55 0 2 0
18SEP26 47.00 C 0.00 0.00 0.00 2.45 -0.01 54 0 6 0
18SEP26 47.50 C 0.00 0.00 0.00 2.04 +0.01 53 0 6 0
18SEP26 48.00 C 0.00 0.00 0.00 1.67 -0.03 52 0 27 0
18SEP26 48.50 C 1.08 1.15 1.08 1.34 -0.07 52 2 49 -1
18SEP26 49.00 C 0.00 0.00 0.00 1.08 -0.07 54 0 63 0
18SEP26 49.50 C 0.62 0.62 0.62 0.83 -0.11 53 35 76 +18
18SEP26 50.00 C 0.67 0.67 0.64 0.63 -0.13 53 6 103 0
18SEP26 51.00 C 0.00 0.00 0.00 0.35 -0.14 54 0 22 0
18SEP26 52.00 C 0.00 0.00 0.00 0.17 -0.14 54 0 5 0
18SEP26 53.00 C 0.00 0.00 0.00 0.08 -0.11 55 0 50 0
18SEP26 54.00 C 0.00 0.00 0.00 0.03 -0.09 54 0 90 0
18SEP26 55.00 C 0.00 0.00 0.00 0.01 -0.06 53 0 32 0
18SEP26 56.00 C 0.00 0.00 0.00 0.01 -0.04 61 0 15 0
18SEP26 57.00 C 0.00 0.00 0.00 0.01 -0.02 68 0 0 0
18SEP26 58.00 C 0.00 0.00 0.00 0.01 -0.01 75 0 0 0
18SEP26 59.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
18SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
18SEP26 61.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
18SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
18SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
18SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
18SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
18SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
18SEP26 67.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
18SEP26 68.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
18SEP26 69.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
25SEP26 37.00 C 0.00 0.00 0.00 12.25 +0.08 0 0 0 0
25SEP26 37.50 C 0.00 0.00 0.00 11.75 +0.09 0 0 0 0
25SEP26 38.00 C 0.00 0.00 0.00 11.25 +0.07 0 0 0 0
25SEP26 38.50 C 0.00 0.00 0.00 10.75 +0.03 0 0 0 0
25SEP26 39.00 C 0.00 0.00 0.00 10.26 -0.01 56 0 0 0
25SEP26 39.50 C 0.00 0.00 0.00 9.79 +0.07 65 0 0 0
25SEP26 40.00 C 0.00 0.00 0.00 9.29 +0.07 62 0 0 0
25SEP26 40.50 C 0.00 0.00 0.00 8.77 +0.02 52 0 0 0
25SEP26 41.00 C 0.00 0.00 0.00 8.27 +0.07 49 0 0 0
25SEP26 41.50 C 0.00 0.00 0.00 7.78 +0.07 49 0 0 0
25SEP26 42.00 C 0.00 0.00 0.00 7.29 +0.06 49 0 0 0
25SEP26 42.50 C 0.00 0.00 0.00 6.81 +0.06 49 0 0 0
25SEP26 43.00 C 0.00 0.00 0.00 6.34 +0.06 50 0 0 0
25SEP26 43.50 C 0.00 0.00 0.00 5.87 +0.06 50 0 0 0
25SEP26 44.00 C 0.00 0.00 0.00 5.41 +0.05 50 0 0 0
25SEP26 44.50 C 0.00 0.00 0.00 4.96 +0.04 49 0 0 0
25SEP26 45.00 C 0.00 0.00 0.00 4.52 +0.03 49 0 0 0
25SEP26 45.50 C 0.00 0.00 0.00 4.10 +0.02 49 0 0 0
25SEP26 46.00 C 0.00 0.00 0.00 3.70 +0.02 49 0 0 0
25SEP26 46.50 C 0.00 0.00 0.00 3.31 0.00 49 0 0 0
25SEP26 47.00 C 0.00 0.00 0.00 2.92 +0.05 48 0 0 0
25SEP26 47.50 C 0.00 0.00 0.00 2.59 -0.04 48 0 0 0
25SEP26 48.00 C 0.00 0.00 0.00 2.27 0.00 48 0 30 0
25SEP26 48.50 C 1.90 1.92 1.90 1.98 0.00 48 12 6 +6
25SEP26 49.00 C 0.00 0.00 0.00 1.71 0.00 48 0 0 0
25SEP26 49.50 C 0.00 0.00 0.00 1.47 -0.02 48 0 0 0
25SEP26 50.00 C 0.00 0.00 0.00 1.25 -0.04 48 0 7 0
25SEP26 51.00 C 0.00 0.00 0.00 0.90 -0.05 49 0 0 0
25SEP26 52.00 C 0.00 0.00 0.00 0.66 -0.03 50 0 0 0
25SEP26 53.00 C 0.51 0.51 0.51 0.45 -0.06 50 1 47 +1
25SEP26 54.00 C 0.35 0.35 0.35 0.31 -0.05 51 4 4 +4
25SEP26 55.00 C 0.00 0.00 0.00 0.20 -0.05 51 0 0 0
25SEP26 56.00 C 0.00 0.00 0.00 0.14 -0.03 52 0 0 0
25SEP26 57.00 C 0.00 0.00 0.00 0.09 -0.02 52 0 0 0
25SEP26 58.00 C 0.00 0.00 0.00 0.06 -0.02 53 0 0 0
25SEP26 59.00 C 0.00 0.00 0.00 0.04 -0.01 54 0 0 0
25SEP26 60.00 C 0.00 0.00 0.00 0.03 -0.01 55 0 0 0
25SEP26 61.00 C 0.00 0.00 0.00 0.02 -0.01 56 0 0 0
25SEP26 62.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
25SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
25SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
25SEP26 65.00 C 0.00 0.00 0.00 0.01 - 65 0 0 -
25SEP26 66.00 C 0.00 0.00 0.00 0.01 - 68 0 0 -
25SEP26 67.00 C 0.00 0.00 0.00 0.01 - 71 0 0 -
25SEP26 68.00 C 0.00 0.00 0.00 0.01 - 74 0 0 -
29SEP26 21.00 C 0.00 0.00 0.00 28.38 +0.21 223 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 27.25 +0.08 140 0 17 0
29SEP26 23.00 C 0.00 0.00 0.00 26.25 +0.08 130 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 25.22 +0.05 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 24.22 +0.05 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 23.22 +0.05 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 22.25 +0.08 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 21.22 +0.05 0 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 20.22 +0.04 0 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 19.24 +0.06 0 0 283 0
29SEP26 31.00 C 0.00 0.00 0.00 18.23 +0.09 0 0 332 0
29SEP26 32.00 C 0.00 0.00 0.00 17.23 +0.09 0 0 283 0
29SEP26 33.00 C 0.00 0.00 0.00 16.26 +0.08 67 0 1,111 0
29SEP26 34.00 C 0.00 0.00 0.00 15.26 +0.12 57 0 881 0
29SEP26 35.00 C 0.00 0.00 0.00 14.26 +0.09 0 0 801 0
29SEP26 36.00 C 0.00 0.00 0.00 13.26 +0.08 0 0 1,532 0
29SEP26 37.00 C 0.00 0.00 0.00 12.26 +0.05 0 0 899 0
29SEP26 38.00 C 0.00 0.00 0.00 11.27 +0.07 50 0 798 0
29SEP26 39.00 C 0.00 0.00 0.00 10.28 +0.01 51 7 1,850 0
29SEP26 40.00 C 0.00 0.00 0.00 9.29 +0.07 49 0 2,170 0
29SEP26 41.00 C 0.00 0.00 0.00 8.31 +0.11 48 0 693 0
29SEP26 42.00 C 0.00 0.00 0.00 7.35 -0.07 48 0 530 0
29SEP26 43.00 C 0.00 0.00 0.00 6.50 +0.09 54 0 818 0
29SEP26 44.00 C 0.00 0.00 0.00 5.55 +0.07 50 0 604 0
29SEP26 45.00 C 0.00 0.00 0.00 4.67 -0.01 48 0 3,938 0
29SEP26 46.00 C 0.00 0.00 0.00 3.88 -0.02 48 0 272 0
29SEP26 47.00 C 3.10 3.10 3.00 3.09 -0.04 45 14 348 +10
29SEP26 48.00 C 2.30 2.30 2.20 2.51 +0.01 47 19 938 +11
29SEP26 49.00 C 1.71 1.81 1.71 1.95 +0.03 47 46 395 +11
29SEP26 50.00 C 1.28 1.60 1.28 1.48 -0.02 46 97 2,072 -5
29SEP26 52.50 C 0.62 0.79 0.62 0.72 -0.08 48 143 1,723 +45
29SEP26 55.00 C 0.30 0.35 0.30 0.32 -0.09 49 28 751 -15
29SEP26 57.50 C 0.15 0.15 0.15 0.15 -0.06 51 10 577 0
29SEP26 60.00 C 0.00 0.00 0.00 0.06 -0.06 52 0 504 0
29SEP26 62.50 C 0.00 0.00 0.00 0.03 -0.04 55 0 725 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 -0.03 55 0 229 0
29SEP26 67.50 C 0.04 0.04 0.04 0.01 -0.02 61 5 197 -5
29SEP26 70.00 C 0.00 0.00 0.00 0.01 -0.01 67 0 127 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 73 0 69 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 79 0 50 0
29OCT26 26.00 C 0.00 0.00 0.00 23.31 +0.07 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 22.32 +0.08 56 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 21.32 +0.08 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 20.33 +0.08 53 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 19.33 +0.08 44 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 18.34 +0.08 49 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 17.30 -0.04 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 16.45 +0.06 62 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 15.48 +0.05 61 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 14.50 +0.06 58 0 60 0
29OCT26 36.00 C 0.00 0.00 0.00 13.55 +0.06 57 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 12.60 +0.01 55 0 30 0
29OCT26 38.00 C 0.00 0.00 0.00 11.67 +0.03 54 0 76 0
29OCT26 39.00 C 0.00 0.00 0.00 10.75 +0.02 53 0 82 0
29OCT26 40.00 C 9.60 9.60 9.60 9.57 -0.28 41 2 73 0
29OCT26 41.00 C 0.00 0.00 0.00 8.76 -0.21 44 0 124 0
29OCT26 42.00 C 0.00 0.00 0.00 8.11 -0.03 49 0 45 0
29OCT26 43.00 C 0.00 0.00 0.00 7.33 +0.06 49 0 95 0
29OCT26 44.00 C 0.00 0.00 0.00 6.59 +0.05 49 0 220 0
29OCT26 45.00 C 0.00 0.00 0.00 5.90 +0.05 49 0 73 0
29OCT26 46.00 C 0.00 0.00 0.00 5.25 +0.04 49 0 54 0
29OCT26 47.00 C 0.00 0.00 0.00 4.60 +0.03 49 0 315 0
29OCT26 48.00 C 3.91 3.91 3.91 4.07 +0.05 49 15 202 +15
29OCT26 49.00 C 0.00 0.00 0.00 3.55 +0.02 49 0 342 0
29OCT26 50.00 C 2.94 3.12 2.94 3.11 +0.05 49 117 407 +101
29OCT26 52.50 C 0.00 0.00 0.00 2.17 -0.03 49 0 308 0
29OCT26 55.00 C 1.60 1.60 1.45 1.50 -0.05 50 16 266 +4
29OCT26 57.50 C 0.00 0.00 0.00 1.05 -0.03 51 0 115 0
29OCT26 60.00 C 0.70 0.77 0.70 0.70 -0.03 51 17 2,043 +15
29OCT26 62.50 C 0.00 0.00 0.00 0.46 -0.03 52 0 360 0
29OCT26 65.00 C 0.39 0.39 0.39 0.30 -0.02 52 6 118 0
29OCT26 67.50 C 0.00 0.00 0.00 0.19 -0.03 52 0 222 0
29OCT26 70.00 C 0.00 0.00 0.00 0.12 -0.02 52 0 2,061 0
29OCT26 72.50 C 0.19 0.19 0.19 0.08 -0.02 53 15 228 0
29OCT26 75.00 C 0.00 0.00 0.00 0.05 -0.02 53 0 336 0
27NOV26 29.00 C 0.00 0.00 0.00 20.56 +0.15 66 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 19.54 +0.10 61 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 18.56 +0.09 58 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 17.60 +0.09 57 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 16.64 +0.08 55 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 15.71 +0.09 55 0 15 0
27NOV26 35.00 C 0.00 0.00 0.00 14.78 +0.01 54 0 25 0
27NOV26 36.00 C 0.00 0.00 0.00 13.67 -0.12 46 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 13.01 +0.11 54 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 11.87 -0.22 46 0 15 0
27NOV26 39.00 C 10.75 10.75 10.75 11.22 -0.07 51 30 464 0
27NOV26 40.00 C 0.00 0.00 0.00 10.47 +0.03 52 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 9.71 +0.01 52 0 49 0
27NOV26 42.00 C 0.00 0.00 0.00 8.92 +0.01 51 0 25 0
27NOV26 43.00 C 0.00 0.00 0.00 8.21 0.00 51 0 46 0
27NOV26 44.00 C 0.00 0.00 0.00 7.54 +0.08 51 0 275 0
27NOV26 45.00 C 0.00 0.00 0.00 6.90 +0.08 51 0 40 0
27NOV26 46.00 C 0.00 0.00 0.00 6.30 -0.03 51 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 5.79 +0.19 51 0 76 0
27NOV26 48.00 C 0.00 0.00 0.00 5.19 +0.07 50 0 125 0
27NOV26 49.00 C 0.00 0.00 0.00 4.70 +0.04 50 0 53 0
27NOV26 50.00 C 0.00 0.00 0.00 4.21 0.00 50 0 192 0
27NOV26 52.50 C 3.21 3.21 3.21 3.28 -0.03 51 3 147 +3
27NOV26 55.00 C 0.00 0.00 0.00 2.58 -0.01 52 0 178 0
27NOV26 57.50 C 0.00 0.00 0.00 2.01 +0.06 53 0 148 0
27NOV26 60.00 C 0.00 0.00 0.00 1.55 +0.11 53 0 213 0
27NOV26 62.50 C 0.00 0.00 0.00 1.22 +0.17 54 0 178 0
27NOV26 65.00 C 0.00 0.00 0.00 0.94 +0.18 55 0 83 0
27NOV26 67.50 C 0.00 0.00 0.00 0.73 +0.19 55 0 180 0
27NOV26 70.00 C 0.00 0.00 0.00 0.56 +0.18 56 0 119 0
27NOV26 72.50 C 0.00 0.00 0.00 0.44 +0.17 56 0 180 0
27NOV26 75.00 C 0.00 0.00 0.00 0.34 +0.16 57 0 56 0
30DEC26 21.00 C 0.00 0.00 0.00 28.47 +0.12 73 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 27.49 +0.11 71 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 26.53 +0.18 71 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 25.55 +0.19 69 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 24.58 +0.12 67 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 23.61 +0.11 65 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 22.71 +0.08 67 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 21.69 +0.09 62 0 9 0
30DEC26 29.00 C 0.00 0.00 0.00 20.75 +0.10 61 0 312 0
30DEC26 30.00 C 0.00 0.00 0.00 19.72 +0.03 56 0 296 0
30DEC26 31.00 C 0.00 0.00 0.00 18.79 +0.04 56 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 17.91 +0.09 56 0 279 0
30DEC26 33.00 C 0.00 0.00 0.00 16.93 +0.02 54 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 16.02 +0.03 53 0 543 0
30DEC26 35.00 C 0.00 0.00 0.00 15.24 +0.05 55 0 2,834 0
30DEC26 36.00 C 0.00 0.00 0.00 14.28 +0.02 52 0 82 0
30DEC26 37.00 C 0.00 0.00 0.00 13.41 -0.01 51 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 12.60 0.00 51 0 1,141 0
30DEC26 39.00 C 0.00 0.00 0.00 11.84 +0.03 51 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 11.09 +0.04 51 0 132 0
30DEC26 41.00 C 0.00 0.00 0.00 10.29 -0.05 50 7 2,064 +7
30DEC26 42.00 C 0.00 0.00 0.00 9.58 -0.07 50 0 905 0
30DEC26 43.00 C 0.00 0.00 0.00 8.96 -0.04 50 0 709 0
30DEC26 44.00 C 0.00 0.00 0.00 8.36 +0.07 51 0 41 0
30DEC26 45.00 C 0.00 0.00 0.00 7.58 -0.07 49 0 84 0
30DEC26 46.00 C 0.00 0.00 0.00 7.01 -0.09 49 0 708 0
30DEC26 47.00 C 0.00 0.00 0.00 6.65 +0.18 50 0 96 0
30DEC26 48.00 C 0.00 0.00 0.00 6.10 +0.06 50 0 821 0
30DEC26 49.00 C 0.00 0.00 0.00 5.63 +0.04 50 0 214 0
30DEC26 50.00 C 0.00 0.00 0.00 5.20 +0.04 50 0 277 0
30DEC26 52.50 C 4.05 4.22 3.93 4.25 +0.02 51 55 366 0
30DEC26 55.00 C 0.00 0.00 0.00 3.38 -0.06 50 0 182 0
30DEC26 57.50 C 0.00 0.00 0.00 2.77 -0.04 51 0 137 0
30DEC26 60.00 C 0.00 0.00 0.00 2.28 -0.04 52 0 91 0
30DEC26 62.50 C 0.00 0.00 0.00 1.88 -0.07 53 0 216 0
30DEC26 65.00 C 0.00 0.00 0.00 1.51 -0.08 53 0 115 0
30DEC26 67.50 C 0.00 0.00 0.00 1.22 -0.10 53 0 19 0
30DEC26 70.00 C 0.00 0.00 0.00 0.98 -0.11 53 0 1,501 0
30DEC26 72.50 C 0.00 0.00 0.00 0.79 -0.11 54 0 197 0
30DEC26 75.00 C 0.00 0.00 0.00 0.64 -0.11 54 0 20 0
30MAR27 21.00 C 0.00 0.00 0.00 28.85 +0.35 69 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 27.89 +0.36 67 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 26.95 +0.11 65 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 25.88 0.00 59 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 24.94 0.00 58 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 24.03 +0.02 57 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 23.09 -0.04 56 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 22.22 +0.04 56 0 90 0
30MAR27 29.00 C 0.00 0.00 0.00 21.22 -0.10 53 0 38 0
30MAR27 30.00 C 0.00 0.00 0.00 20.37 -0.09 53 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 19.47 -0.12 52 0 81 0
30MAR27 32.00 C 0.00 0.00 0.00 18.59 -0.18 51 0 170 0
30MAR27 33.00 C 0.00 0.00 0.00 17.82 -0.10 52 0 150 0
30MAR27 34.00 C 0.00 0.00 0.00 16.99 -0.13 51 0 65 0
30MAR27 35.00 C 0.00 0.00 0.00 16.30 -0.03 52 0 530 0
30MAR27 36.00 C 0.00 0.00 0.00 15.52 +0.02 52 0 524 0
30MAR27 37.00 C 0.00 0.00 0.00 14.77 -0.09 52 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 14.05 -0.09 51 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 13.35 -0.11 51 0 38 0
30MAR27 40.00 C 0.00 0.00 0.00 12.67 -0.05 51 0 45 0
30MAR27 41.00 C 0.00 0.00 0.00 12.04 -0.03 51 0 37 0
30MAR27 42.00 C 0.00 0.00 0.00 11.41 -0.09 51 0 37 0
30MAR27 43.00 C 0.00 0.00 0.00 10.87 -0.05 51 0 71 0
30MAR27 44.00 C 0.00 0.00 0.00 10.30 +0.07 51 0 37 0
30MAR27 45.00 C 0.00 0.00 0.00 9.75 +0.07 51 0 54 0
30MAR27 46.00 C 0.00 0.00 0.00 9.24 +0.08 51 0 31 0
30MAR27 47.00 C 0.00 0.00 0.00 8.73 +0.06 51 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 8.22 +0.06 51 0 95 0
30MAR27 49.00 C 7.62 7.62 7.60 7.78 +0.05 51 164 190 -53
30MAR27 50.00 C 0.00 0.00 0.00 7.36 +0.04 51 0 72 0
30MAR27 52.50 C 0.00 0.00 0.00 6.41 -0.07 51 0 55 0
30MAR27 55.00 C 0.00 0.00 0.00 5.52 -0.04 51 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 4.82 -0.04 51 0 53 0
30MAR27 60.00 C 0.00 0.00 0.00 4.22 -0.03 52 0 80 0
30MAR27 62.50 C 0.00 0.00 0.00 3.73 +0.01 53 0 225 0
30MAR27 65.00 C 0.00 0.00 0.00 3.25 -0.02 53 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 2.89 -0.01 53 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 2.53 -0.01 54 0 50 0
30MAR27 72.50 C 0.00 0.00 0.00 2.22 -0.01 54 0 45 0
30MAR27 75.00 C 1.88 1.88 1.88 1.95 0.00 54 20 41 +20
29JUN27 21.00 C 0.00 0.00 0.00 28.90 -0.24 53 0 30 0
29JUN27 22.00 C 0.00 0.00 0.00 27.98 +0.31 53 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 27.07 -0.23 53 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 26.17 +0.29 53 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 25.29 +0.35 53 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 24.42 +0.41 53 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 23.56 +0.43 52 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 22.73 +0.03 52 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 21.90 +0.58 52 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 21.10 +0.64 52 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 20.31 +0.72 52 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 19.54 +0.77 52 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 18.97 +1.05 54 0 15 0
29JUN27 34.00 C 0.00 0.00 0.00 18.34 +1.21 55 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 17.50 +0.59 53 0 46 0
29JUN27 36.00 C 0.00 0.00 0.00 16.72 +0.51 52 0 30 0
29JUN27 37.00 C 0.00 0.00 0.00 16.13 +0.59 53 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 15.45 +0.55 53 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 14.70 +0.40 52 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 14.12 +0.40 52 0 10 0
29JUN27 41.00 C 0.00 0.00 0.00 13.52 +0.34 52 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 12.95 +0.28 51 0 22 0
29JUN27 43.00 C 0.00 0.00 0.00 12.39 +0.21 51 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 11.93 +0.20 52 0 9 0
29JUN27 45.00 C 0.00 0.00 0.00 11.42 +0.12 52 0 208 0
29JUN27 46.00 C 0.00 0.00 0.00 10.93 +0.08 52 0 100 0
29JUN27 47.00 C 0.00 0.00 0.00 10.46 +0.07 52 0 125 0
29JUN27 48.00 C 0.00 0.00 0.00 9.89 +0.04 51 0 90 0
29JUN27 49.00 C 0.00 0.00 0.00 9.47 +0.02 51 0 79 0
29JUN27 50.00 C 0.00 0.00 0.00 9.07 -0.37 51 0 57 0
29JUN27 52.50 C 0.00 0.00 0.00 8.18 +0.03 52 0 35 0
29JUN27 55.00 C 0.00 0.00 0.00 7.35 +0.02 52 0 17 0
29JUN27 57.50 C 0.00 0.00 0.00 6.62 +0.02 52 0 70 0
29JUN27 60.00 C 0.00 0.00 0.00 5.97 +0.15 52 0 90 0
29JUN27 62.50 C 0.00 0.00 0.00 5.42 +0.31 53 0 30 0
29JUN27 65.00 C 0.00 0.00 0.00 4.91 +0.44 53 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 4.38 +0.48 53 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 4.01 +0.61 54 0 7 0
29JUN27 72.50 C 0.00 0.00 0.00 3.69 +0.75 54 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 3.36 +0.82 54 0 10 0
29SEP27 38.00 C 0.00 0.00 0.00 16.50 +0.05 52 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 15.91 +0.05 52 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 15.34 +0.06 52 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 14.79 +0.06 52 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 14.25 +0.06 52 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 13.73 -0.12 52 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 13.43 +0.08 53 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 12.95 +0.09 53 0 60 0
29SEP27 46.00 C 0.00 0.00 0.00 12.47 +0.07 53 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 12.03 +0.08 53 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 11.42 +0.06 52 0 15 0
29SEP27 49.00 C 0.00 0.00 0.00 11.01 +0.05 52 0 40 0
29SEP27 50.00 C 0.00 0.00 0.00 10.63 +0.05 52 0 15 0
29SEP27 52.50 C 0.00 0.00 0.00 9.72 +0.01 52 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 8.92 +0.03 52 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 8.19 +0.04 52 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 7.51 +0.03 53 0 1 0
29SEP27 62.50 C 0.00 0.00 0.00 6.91 +0.03 53 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 6.36 +0.03 53 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 5.88 -0.08 53 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 5.41 -0.11 54 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 4.98 -0.13 54 0 20 0
TOTAL CALL 896 58,797 +192
18SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
18SEP26 37.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
18SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
18SEP26 38.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
18SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
18SEP26 39.50 P 0.00 0.00 0.00 0.01 0.00 100 0 16 0
18SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 95 0 8 0
18SEP26 40.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
18SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
18SEP26 41.50 P 0.00 0.00 0.00 0.01 0.00 80 0 6 0
18SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 75 0 3 0
18SEP26 42.50 P 0.00 0.00 0.00 0.01 0.00 70 0 24 0
18SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 65 0 46 0
18SEP26 43.50 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
18SEP26 44.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 2 0
18SEP26 44.50 P 0.00 0.00 0.00 0.02 -0.01 55 0 7 0
18SEP26 45.00 P 0.00 0.00 0.00 0.04 -0.02 56 0 25 0
18SEP26 45.50 P 0.10 0.10 0.10 0.06 -0.03 55 2 15 0
18SEP26 46.00 P 0.20 0.20 0.20 0.10 -0.04 55 20 62 +12
18SEP26 46.50 P 0.18 0.18 0.18 0.15 -0.06 54 1 115 -1
18SEP26 47.00 P 0.00 0.00 0.00 0.22 -0.09 54 0 13 0
18SEP26 47.50 P 0.52 0.52 0.30 0.34 -0.11 55 15 25 -11
18SEP26 48.00 P 0.53 0.53 0.53 0.46 -0.15 54 4 43 0
18SEP26 48.50 P 0.96 0.96 0.63 0.63 -0.19 53 10 48 0
18SEP26 49.00 P 1.23 1.23 0.85 0.85 -0.21 53 28 25 0
18SEP26 49.50 P 0.00 0.00 0.00 1.11 -0.24 54 0 2 0
18SEP26 50.00 P 0.00 0.00 0.00 1.43 -0.23 55 0 0 0
18SEP26 51.00 P 0.00 0.00 0.00 2.05 -0.33 49 0 26 0
18SEP26 52.00 P 0.00 0.00 0.00 2.97 -0.24 57 0 15 0
18SEP26 53.00 P 0.00 0.00 0.00 3.84 -0.20 53 0 0 0
18SEP26 54.00 P 0.00 0.00 0.00 4.80 -0.17 53 0 0 0
18SEP26 55.00 P 0.00 0.00 0.00 5.78 -0.14 0 0 0 0
18SEP26 56.00 P 0.00 0.00 0.00 6.78 -0.12 0 0 0 0
18SEP26 57.00 P 0.00 0.00 0.00 7.78 -0.10 0 0 0 0
18SEP26 58.00 P 0.00 0.00 0.00 8.78 -0.09 0 0 0 0
18SEP26 59.00 P 0.00 0.00 0.00 9.78 -0.08 0 0 0 0
18SEP26 60.00 P 0.00 0.00 0.00 10.78 -0.08 0 0 0 0
18SEP26 61.00 P 0.00 0.00 0.00 11.78 -0.08 0 0 0 0
18SEP26 62.00 P 0.00 0.00 0.00 12.78 -0.08 0 0 0 0
18SEP26 63.00 P 0.00 0.00 0.00 13.78 -0.08 0 0 0 0
18SEP26 64.00 P 0.00 0.00 0.00 14.78 -0.08 0 0 0 0
18SEP26 65.00 P 0.00 0.00 0.00 15.78 -0.08 0 0 0 0
18SEP26 66.00 P 0.00 0.00 0.00 16.78 -0.08 0 0 0 0
18SEP26 67.00 P 0.00 0.00 0.00 17.78 -0.08 0 0 0 0
18SEP26 68.00 P 0.00 0.00 0.00 18.78 -0.08 0 0 0 0
18SEP26 69.00 P 0.00 0.00 0.00 19.78 -0.08 0 0 0 0
25SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
25SEP26 37.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
25SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
25SEP26 38.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
25SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
25SEP26 39.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
25SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
25SEP26 40.50 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
25SEP26 41.00 P 0.00 0.00 0.00 0.02 -0.01 51 0 0 0
25SEP26 41.50 P 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
25SEP26 42.00 P 0.00 0.00 0.00 0.04 -0.01 50 0 0 0
25SEP26 42.50 P 0.00 0.00 0.00 0.06 -0.02 50 0 0 0
25SEP26 43.00 P 0.00 0.00 0.00 0.08 -0.02 50 0 0 0
25SEP26 43.50 P 0.00 0.00 0.00 0.12 -0.02 50 0 0 0
25SEP26 44.00 P 0.00 0.00 0.00 0.15 -0.04 49 0 4 0
25SEP26 44.50 P 0.00 0.00 0.00 0.21 -0.04 50 0 0 0
25SEP26 45.00 P 0.41 0.41 0.41 0.27 -0.05 49 2 7 +2
25SEP26 45.50 P 0.00 0.00 0.00 0.35 -0.06 49 0 0 0
25SEP26 46.00 P 0.45 0.50 0.45 0.45 -0.07 50 6 56 +6
25SEP26 46.50 P 0.00 0.00 0.00 0.56 -0.09 49 0 15 0
25SEP26 47.00 P 0.64 0.65 0.64 0.69 -0.11 49 70 115 +70
25SEP26 47.50 P 1.00 1.00 1.00 0.84 -0.13 48 15 375 0
25SEP26 48.00 P 0.00 0.00 0.00 1.02 -0.15 48 0 20 0
25SEP26 48.50 P 1.20 1.20 1.20 1.24 -0.15 49 15 15 +15
25SEP26 49.00 P 1.57 1.57 1.57 1.48 -0.15 49 15 25 +15
25SEP26 49.50 P 0.00 0.00 0.00 1.72 -0.19 48 0 0 0
25SEP26 50.00 P 0.00 0.00 0.00 2.00 -0.19 48 0 0 0
25SEP26 51.00 P 0.00 0.00 0.00 2.66 -0.17 49 0 15 0
25SEP26 52.00 P 0.00 0.00 0.00 3.40 -0.17 50 0 15 0
25SEP26 53.00 P 0.00 0.00 0.00 4.19 -0.13 50 0 0 0
25SEP26 54.00 P 0.00 0.00 0.00 5.05 -0.12 50 0 0 0
25SEP26 55.00 P 0.00 0.00 0.00 5.95 -0.11 51 0 0 0
25SEP26 56.00 P 0.00 0.00 0.00 6.88 -0.11 51 0 0 0
25SEP26 57.00 P 0.00 0.00 0.00 7.84 -0.10 52 0 0 0
25SEP26 58.00 P 0.00 0.00 0.00 8.81 -0.11 52 0 0 0
25SEP26 59.00 P 0.00 0.00 0.00 10.03 +0.14 80 0 0 0
25SEP26 60.00 P 0.00 0.00 0.00 11.01 +0.14 84 0 0 0
25SEP26 61.00 P 0.00 0.00 0.00 11.92 +0.06 81 0 0 0
25SEP26 62.00 P 0.00 0.00 0.00 12.78 -0.08 0 0 0 0
25SEP26 63.00 P 0.00 0.00 0.00 13.78 -0.08 0 0 0 0
25SEP26 64.00 P 0.00 0.00 0.00 14.78 -0.08 0 0 0 0
25SEP26 65.00 P 0.00 0.00 0.00 15.78 - 0 0 0 -
25SEP26 66.00 P 0.00 0.00 0.00 16.78 - 0 0 0 -
25SEP26 67.00 P 0.00 0.00 0.00 17.78 - 0 0 0 -
25SEP26 68.00 P 0.00 0.00 0.00 18.78 - 0 0 0 -
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 160 0 129 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 152 0 428 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 144 0 92 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 137 0 402 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 129 0 228 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 122 0 151 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 116 0 242 0
29SEP26 28.00 P 0.01 0.01 0.01 0.01 0.00 109 8 332 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 103 0 422 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 97 0 3,810 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 91 0 2,740 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 85 0 784 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 79 0 3,142 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1,185 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1,707 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1,622 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1,278 0
29SEP26 38.00 P 0.03 0.05 0.03 0.01 -0.01 53 11 673 0
29SEP26 39.00 P 0.04 0.04 0.04 0.02 -0.01 53 10 679 -10
29SEP26 40.00 P 0.00 0.00 0.00 0.03 -0.02 51 0 2,287 0
29SEP26 41.00 P 0.00 0.00 0.00 0.05 -0.04 49 0 774 0
29SEP26 42.00 P 0.13 0.13 0.13 0.09 -0.05 49 26 318 -26
29SEP26 43.00 P 0.00 0.00 0.00 0.15 -0.06 48 0 257 0
29SEP26 44.00 P 0.30 0.30 0.30 0.25 -0.07 48 14 553 0
29SEP26 45.00 P 0.49 0.54 0.40 0.40 -0.08 48 72 598 +28
29SEP26 46.00 P 0.73 0.73 0.60 0.60 -0.10 47 25 667 +13
29SEP26 47.00 P 0.94 0.94 0.82 0.87 -0.11 47 49 1,534 -19
29SEP26 48.00 P 1.53 1.53 1.23 1.22 -0.15 46 110 350 -43
29SEP26 49.00 P 1.85 1.93 1.84 1.67 -0.13 46 19 560 +17
29SEP26 50.00 P 0.00 0.00 0.00 2.22 -0.20 47 0 286 0
29SEP26 52.50 P 3.93 3.93 3.93 3.95 -0.17 48 15 210 0
29SEP26 55.00 P 0.00 0.00 0.00 6.08 -0.18 50 0 60 0
29SEP26 57.50 P 0.00 0.00 0.00 8.40 -0.17 52 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 11.01 +0.04 71 0 400 0
29SEP26 62.50 P 0.00 0.00 0.00 13.32 -0.09 63 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 15.82 -0.05 72 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 18.32 -0.04 80 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 20.82 -0.04 88 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 23.32 -0.04 95 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 25.82 -0.04 102 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 69 0 26 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 65 0 20 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 62 0 3 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 58 0 156 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 55 0 158 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 51 0 91 0
29OCT26 32.00 P 0.00 0.00 0.00 0.02 0.00 52 0 102 0
29OCT26 33.00 P 0.00 0.00 0.00 0.03 0.00 51 0 102 0
29OCT26 34.00 P 0.00 0.00 0.00 0.05 +0.01 51 0 161 0
29OCT26 35.00 P 0.00 0.00 0.00 0.07 +0.01 50 0 141 0
29OCT26 36.00 P 0.00 0.00 0.00 0.10 0.00 50 0 451 0
29OCT26 37.00 P 0.00 0.00 0.00 0.15 0.00 50 0 352 0
29OCT26 38.00 P 0.00 0.00 0.00 0.22 0.00 50 0 801 0
29OCT26 39.00 P 0.40 0.40 0.40 0.31 0.00 50 8 458 0
29OCT26 40.00 P 0.49 0.49 0.49 0.43 0.00 50 3 376 +3
29OCT26 41.00 P 0.63 0.63 0.63 0.58 0.00 50 6 593 0
29OCT26 42.00 P 0.82 0.82 0.76 0.77 -0.01 50 21 709 +21
29OCT26 43.00 P 1.00 1.00 1.00 0.98 -0.02 50 2 420 -2
29OCT26 44.00 P 1.18 1.18 1.18 1.23 -0.04 50 10 277 0
29OCT26 45.00 P 1.67 1.67 1.67 1.48 -0.11 49 30 207 +30
29OCT26 46.00 P 1.94 1.94 1.92 1.86 -0.07 49 24 170 0
29OCT26 47.00 P 0.00 0.00 0.00 2.25 -0.01 49 0 156 0
29OCT26 48.00 P 0.00 0.00 0.00 2.70 -0.08 49 0 511 0
29OCT26 49.00 P 3.30 3.30 3.30 3.19 -0.10 49 2 646 0
29OCT26 50.00 P 0.00 0.00 0.00 3.74 -0.11 49 0 519 0
29OCT26 52.50 P 0.00 0.00 0.00 5.32 -0.13 50 0 309 0
29OCT26 55.00 P 0.00 0.00 0.00 7.13 -0.10 50 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 9.21 -0.14 52 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 11.36 -0.13 52 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 13.74 -0.03 56 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 15.99 -0.11 54 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 18.38 -0.05 54 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 20.86 0.00 58 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 23.43 +0.06 67 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 25.82 -0.04 63 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.04 0.00 53 0 98 0
27NOV26 30.00 P 0.00 0.00 0.00 0.05 -0.01 52 0 20 0
27NOV26 31.00 P 0.00 0.00 0.00 0.08 0.00 52 0 2 0
27NOV26 32.00 P 0.00 0.00 0.00 0.11 -0.01 52 0 23 0
27NOV26 33.00 P 0.00 0.00 0.00 0.16 0.00 52 0 15 0
27NOV26 34.00 P 0.00 0.00 0.00 0.21 -0.01 52 0 149 0
27NOV26 35.00 P 0.00 0.00 0.00 0.29 -0.01 52 0 363 0
27NOV26 36.00 P 0.00 0.00 0.00 0.39 -0.02 52 0 166 0
27NOV26 37.00 P 0.00 0.00 0.00 0.50 -0.02 52 0 85 0
27NOV26 38.00 P 0.74 0.74 0.74 0.65 -0.03 52 25 74 +11
27NOV26 39.00 P 0.81 0.81 0.81 0.80 -0.04 52 22 248 +22
27NOV26 40.00 P 0.00 0.00 0.00 1.00 -0.04 51 0 209 0
27NOV26 41.00 P 0.00 0.00 0.00 1.21 -0.05 51 0 85 0
27NOV26 42.00 P 0.00 0.00 0.00 1.46 -0.06 51 0 69 0
27NOV26 43.00 P 0.00 0.00 0.00 1.75 -0.05 51 0 155 0
27NOV26 44.00 P 0.00 0.00 0.00 2.06 -0.06 51 0 115 0
27NOV26 45.00 P 0.00 0.00 0.00 2.41 -0.11 51 0 133 0
27NOV26 46.00 P 0.00 0.00 0.00 2.83 -0.03 51 0 77 0
27NOV26 47.00 P 0.00 0.00 0.00 3.25 -0.08 51 0 149 0
27NOV26 48.00 P 0.00 0.00 0.00 3.73 -0.09 51 0 464 0
27NOV26 49.00 P 0.00 0.00 0.00 4.27 -0.13 51 0 162 0
27NOV26 50.00 P 0.00 0.00 0.00 4.82 -0.08 51 0 340 0
27NOV26 52.50 P 0.00 0.00 0.00 6.31 -0.16 51 0 227 0
27NOV26 55.00 P 0.00 0.00 0.00 8.11 -0.05 52 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 10.04 -0.12 53 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 12.10 -0.09 54 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 14.20 -0.09 54 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 16.47 -0.10 55 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 18.75 -0.03 55 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 21.07 -0.01 55 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 23.64 +0.16 61 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 25.92 +0.03 58 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 58 0 21 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 55 0 104 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 53 0 71 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 50 0 18 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 47 0 146 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 93 0
30DEC26 27.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 94 0
30DEC26 28.00 P 0.00 0.00 0.00 0.03 -0.02 45 0 249 0
30DEC26 29.00 P 0.00 0.00 0.00 0.05 -0.02 46 0 141 0
30DEC26 30.00 P 0.00 0.00 0.00 0.08 -0.02 46 0 132 0
30DEC26 31.00 P 0.00 0.00 0.00 0.11 -0.03 46 0 242 0
30DEC26 32.00 P 0.00 0.00 0.00 0.16 -0.04 46 0 765 0
30DEC26 33.00 P 0.00 0.00 0.00 0.23 -0.05 47 0 4,368 0
30DEC26 34.00 P 0.00 0.00 0.00 0.32 -0.04 47 0 349 0
30DEC26 35.00 P 0.00 0.00 0.00 0.42 -0.07 47 0 2,553 0
30DEC26 36.00 P 0.00 0.00 0.00 0.55 -0.07 47 0 2,110 0
30DEC26 37.00 P 0.00 0.00 0.00 0.71 -0.08 48 0 1,208 0
30DEC26 38.00 P 0.00 0.00 0.00 0.86 -0.09 47 0 1,182 0
30DEC26 39.00 P 0.00 0.00 0.00 1.12 -0.08 48 0 183 0
30DEC26 40.00 P 0.00 0.00 0.00 1.36 -0.09 49 0 2,097 0
30DEC26 41.00 P 0.00 0.00 0.00 1.65 -0.10 49 0 88 0
30DEC26 42.00 P 2.06 2.06 2.06 1.95 -0.11 49 16 831 +5
30DEC26 43.00 P 0.00 0.00 0.00 2.33 -0.10 50 0 515 0
30DEC26 44.00 P 0.00 0.00 0.00 2.70 -0.09 50 0 67 0
30DEC26 45.00 P 0.00 0.00 0.00 3.14 -0.04 50 0 121 0
30DEC26 46.00 P 3.66 3.66 3.66 3.59 -0.02 50 10 461 -10
30DEC26 47.00 P 0.00 0.00 0.00 3.96 -0.12 50 0 139 0
30DEC26 48.00 P 0.00 0.00 0.00 4.46 -0.12 50 0 189 0
30DEC26 49.00 P 5.26 5.26 5.26 4.99 -0.13 50 15 194 +15
30DEC26 50.00 P 0.00 0.00 0.00 5.63 -0.06 51 0 117 0
30DEC26 52.50 P 7.07 7.15 7.07 7.17 -0.11 51 2 180 +2
30DEC26 55.00 P 0.00 0.00 0.00 8.84 -0.14 51 0 56 0
30DEC26 57.50 P 0.00 0.00 0.00 10.69 -0.14 52 0 15 0
30DEC26 60.00 P 0.00 0.00 0.00 12.66 -0.16 52 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 14.74 -0.14 53 0 12 0
30DEC26 65.00 P 0.00 0.00 0.00 16.95 -0.08 54 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.25 0.00 55 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.39 -0.13 54 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 23.71 -0.12 54 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 26.06 -0.12 54 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.05 +0.03 52 0 10 0
30MAR27 22.00 P 0.00 0.00 0.00 0.07 +0.03 52 0 14 0
30MAR27 23.00 P 0.00 0.00 0.00 0.10 +0.04 52 0 49 0
30MAR27 24.00 P 0.00 0.00 0.00 0.13 +0.04 51 0 32 0
30MAR27 25.00 P 0.00 0.00 0.00 0.18 +0.06 52 0 176 0
30MAR27 26.00 P 0.00 0.00 0.00 0.24 +0.07 52 0 84 0
30MAR27 27.00 P 0.00 0.00 0.00 0.30 +0.07 51 0 75 0
30MAR27 28.00 P 0.00 0.00 0.00 0.39 +0.09 52 0 6 0
30MAR27 29.00 P 0.00 0.00 0.00 0.48 +0.09 51 0 177 0
30MAR27 30.00 P 0.00 0.00 0.00 0.60 +0.11 51 0 256 0
30MAR27 31.00 P 0.00 0.00 0.00 0.73 +0.11 52 0 2,616 0
30MAR27 32.00 P 0.00 0.00 0.00 0.89 +0.13 52 0 52 0
30MAR27 33.00 P 0.00 0.00 0.00 1.06 +0.12 52 0 74 0
30MAR27 34.00 P 0.00 0.00 0.00 1.25 +0.13 52 0 116 0
30MAR27 35.00 P 0.00 0.00 0.00 1.47 +0.12 51 0 605 0
30MAR27 36.00 P 0.00 0.00 0.00 1.69 +0.11 51 0 545 0
30MAR27 37.00 P 0.00 0.00 0.00 1.93 +0.09 51 0 17 0
30MAR27 38.00 P 0.00 0.00 0.00 2.18 +0.03 51 0 100 0
30MAR27 39.00 P 0.00 0.00 0.00 2.47 +0.02 51 0 95 0
30MAR27 40.00 P 0.00 0.00 0.00 2.78 -0.03 50 0 62 0
30MAR27 41.00 P 0.00 0.00 0.00 3.11 -0.04 50 0 2 0
30MAR27 42.00 P 0.00 0.00 0.00 3.46 -0.06 50 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 3.86 -0.07 50 0 25 0
30MAR27 44.00 P 0.00 0.00 0.00 4.27 -0.07 50 0 25 0
30MAR27 45.00 P 0.00 0.00 0.00 4.71 -0.08 50 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 5.17 -0.09 50 0 50 0
30MAR27 47.00 P 0.00 0.00 0.00 5.69 -0.07 50 0 21 0
30MAR27 48.00 P 0.00 0.00 0.00 6.19 -0.10 50 0 4 0
30MAR27 49.00 P 0.00 0.00 0.00 6.78 -0.06 50 0 70 0
30MAR27 50.00 P 0.00 0.00 0.00 7.30 -0.11 50 0 36 0
30MAR27 52.50 P 0.00 0.00 0.00 8.87 -0.08 51 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 10.51 -0.11 51 0 17 0
30MAR27 57.50 P 0.00 0.00 0.00 12.30 -0.12 51 0 9 0
30MAR27 60.00 P 0.00 0.00 0.00 14.17 -0.15 51 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.18 -0.09 52 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.21 -0.02 52 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.30 -0.01 53 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.45 -0.02 53 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 24.63 -0.03 53 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 26.84 -0.05 53 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 0.18 +0.16 53 0 20 0
29JUN27 22.00 P 0.00 0.00 0.00 0.24 +0.20 53 0 1 0
29JUN27 23.00 P 0.00 0.00 0.00 0.32 +0.26 53 0 33 0
29JUN27 24.00 P 0.00 0.00 0.00 0.41 +0.32 53 0 22 0
29JUN27 25.00 P 0.00 0.00 0.00 0.50 +0.38 53 0 5 0
29JUN27 26.00 P 0.00 0.00 0.00 0.61 +0.44 53 0 11 0
29JUN27 27.00 P 0.00 0.00 0.00 0.74 +0.51 53 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.87 +0.57 53 0 35 0
29JUN27 29.00 P 0.00 0.00 0.00 1.05 +0.66 53 0 49 0
29JUN27 30.00 P 0.00 0.00 0.00 1.22 +0.73 53 0 42 0
29JUN27 31.00 P 0.00 0.00 0.00 1.41 +0.79 53 0 89 0
29JUN27 32.00 P 0.00 0.00 0.00 1.59 +0.80 52 0 71 0
29JUN27 33.00 P 0.00 0.00 0.00 1.81 +0.81 52 0 100 0
29JUN27 34.00 P 0.00 0.00 0.00 2.04 +0.80 52 0 63 0
29JUN27 35.00 P 0.00 0.00 0.00 2.30 +0.78 51 0 44 0
29JUN27 36.00 P 0.00 0.00 0.00 2.56 +0.75 51 0 5 0
29JUN27 37.00 P 0.00 0.00 0.00 2.85 +0.68 51 0 2 0
29JUN27 38.00 P 0.00 0.00 0.00 3.16 +0.62 51 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.51 +0.57 51 0 20 0
29JUN27 40.00 P 0.00 0.00 0.00 3.86 +0.47 51 0 59 0
29JUN27 41.00 P 0.00 0.00 0.00 4.22 +0.37 50 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 4.64 +0.29 50 0 50 0
29JUN27 43.00 P 0.00 0.00 0.00 5.08 +0.18 50 0 16 0
29JUN27 44.00 P 0.00 0.00 0.00 5.53 +0.08 50 0 55 0
29JUN27 45.00 P 0.00 0.00 0.00 6.02 +0.02 51 0 40 0
29JUN27 46.00 P 6.61 6.61 6.61 6.49 -0.04 50 15 40 +15
29JUN27 47.00 P 0.00 0.00 0.00 7.03 -0.02 50 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 7.54 -0.05 50 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 8.11 -0.04 50 0 55 0
29JUN27 50.00 P 0.00 0.00 0.00 8.63 -0.13 50 0 17 0
29JUN27 52.50 P 0.00 0.00 0.00 10.24 -0.03 51 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 11.86 -0.06 51 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 13.57 -0.15 51 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 15.42 -0.11 51 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 17.32 -0.07 51 0 20 0
29JUN27 65.00 P 0.00 0.00 0.00 19.29 -0.06 52 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 21.31 -0.06 52 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 23.38 -0.06 52 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 25.50 -0.07 52 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 27.66 -0.13 52 0 8 0
29SEP27 38.00 P 0.00 0.00 0.00 4.06 -0.02 51 0 4 0
29SEP27 39.00 P 0.00 0.00 0.00 4.56 +0.11 52 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 4.80 -0.12 51 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 5.23 -0.11 51 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 5.67 -0.08 51 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 6.11 -0.01 50 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 6.60 +0.01 51 0 1 0
29SEP27 45.00 P 0.00 0.00 0.00 7.10 +0.02 51 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 7.61 +0.02 51 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 8.14 +0.03 51 0 50 0
29SEP27 48.00 P 0.00 0.00 0.00 8.69 +0.04 51 0 25 0
29SEP27 49.00 P 0.00 0.00 0.00 9.27 +0.03 51 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 9.84 +0.02 51 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 11.39 +0.03 51 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 12.97 -0.09 51 0 2 0
29SEP27 57.50 P 0.00 0.00 0.00 14.71 -0.13 51 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 16.52 -0.14 51 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 18.42 -0.10 52 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 20.38 -0.02 52 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 22.38 +0.05 52 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 24.32 -0.05 52 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 26.42 -0.10 52 0 6 0
TOTAL PUT 773 67,159 +180
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 6.310
29SEP26 3.80 C 0.000 0.000 0.000 2.537 -0.083 148 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 2.438 -0.082 142 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.322 -0.098 111 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 2.237 -0.083 128 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.138 -0.082 123 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.038 -0.082 117 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.938 -0.082 111 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.823 -0.093 86 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.724 -0.097 83 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.639 -0.082 94 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.539 -0.082 88 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.424 -0.097 68 0 14 0
29SEP26 5.00 C 0.000 0.000 0.000 1.340 -0.081 78 0 65 0
29SEP26 5.25 C 0.000 0.000 0.000 1.066 -0.106 0 0 297 0
29SEP26 5.50 C 0.000 0.000 0.000 0.817 -0.105 28 0 437 0
29SEP26 5.75 C 0.597 0.597 0.597 0.583 -0.091 35 1 595 0
29SEP26 6.00 C 0.369 0.369 0.360 0.359 -0.069 31 2 764 0
29SEP26 6.25 C 0.204 0.204 0.204 0.169 -0.074 27 11 705 +11
29SEP26 6.50 C 0.063 0.085 0.063 0.070 -0.027 28 223 1,478 -58
29SEP26 6.75 C 0.022 0.022 0.022 0.019 -0.014 27 23 253 0
29SEP26 7.00 C 0.011 0.011 0.007 0.005 -0.003 28 23 572 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 -0.001 29 0 167 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 35 0 40 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 41 0 40 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 57 0 0 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 66 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 71 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 0.001 0.000 75 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 2.438 -0.091 94 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 2.327 -0.101 79 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 2.243 -0.082 88 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 2.138 -0.087 81 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 2.038 -0.091 77 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.938 -0.093 73 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 1.829 -0.100 62 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 1.729 -0.102 59 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 1.639 -0.091 62 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 1.539 -0.093 58 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 1.430 -0.101 49 0 68 0
29OCT26 5.00 C 0.000 0.000 0.000 1.340 -0.093 52 0 85 0
29OCT26 5.25 C 0.000 0.000 0.000 1.072 -0.104 30 0 103 0
29OCT26 5.50 C 0.000 0.000 0.000 0.830 -0.098 30 0 145 0
29OCT26 5.75 C 0.000 0.000 0.000 0.610 -0.067 31 0 272 0
29OCT26 6.00 C 0.000 0.000 0.000 0.390 -0.095 27 0 243 0
29OCT26 6.25 C 0.000 0.000 0.000 0.228 -0.061 26 0 167 0
29OCT26 6.50 C 0.138 0.138 0.138 0.127 -0.032 27 2 317 -2
29OCT26 6.75 C 0.075 0.075 0.075 0.062 -0.022 27 50 277 +50
29OCT26 7.00 C 0.000 0.000 0.000 0.028 -0.012 27 0 178 0
29OCT26 7.25 C 0.018 0.018 0.015 0.012 -0.005 27 50 90 -40
29OCT26 7.50 C 0.008 0.008 0.008 0.005 -0.002 27 40 70 +40
29OCT26 7.75 C 0.000 0.000 0.000 0.002 -0.001 27 0 200 0
29OCT26 8.00 C 0.000 0.000 0.000 0.001 0.000 28 0 30 0
29OCT26 8.25 C 0.000 0.000 0.000 0.001 0.000 31 0 130 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
29OCT26 9.25 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29OCT26 9.50 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 2.245 -0.080 75 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 2.145 -0.080 71 0 30 0
27NOV26 4.30 C 0.000 0.000 0.000 2.046 -0.083 68 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 1.947 -0.084 65 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 1.847 -0.082 62 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 1.747 -0.084 59 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 1.647 -0.083 55 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 1.548 -0.084 53 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 1.447 -0.084 49 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 1.349 -0.084 47 0 0 0
27NOV26 5.25 C 0.000 0.000 0.000 1.074 -0.103 29 0 30 0
27NOV26 5.50 C 0.000 0.000 0.000 0.838 -0.090 29 0 45 0
27NOV26 5.75 C 0.000 0.000 0.000 0.634 -0.068 30 0 90 0
27NOV26 6.00 C 0.000 0.000 0.000 0.435 -0.069 28 0 178 0
27NOV26 6.25 C 0.000 0.000 0.000 0.296 -0.059 28 0 243 0
27NOV26 6.50 C 0.213 0.213 0.198 0.191 -0.042 28 120 234 -8
27NOV26 6.75 C 0.129 0.129 0.129 0.119 -0.030 27 30 156 -16
27NOV26 7.00 C 0.000 0.000 0.000 0.074 -0.019 28 0 33 0
27NOV26 7.25 C 0.000 0.000 0.000 0.043 -0.012 28 0 1 0
27NOV26 7.50 C 0.000 0.000 0.000 0.024 -0.007 28 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 0.013 -0.004 28 0 30 0
27NOV26 8.00 C 0.000 0.000 0.000 0.007 -0.002 28 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 0.004 -0.001 28 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.002 -0.001 28 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
27NOV26 9.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
27NOV26 9.25 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
27NOV26 9.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 2.444 -0.085 70 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 2.344 -0.084 67 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 2.245 -0.080 64 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.145 -0.080 61 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.046 -0.083 58 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.947 -0.084 56 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.847 -0.082 53 0 30 0
30DEC26 4.60 C 0.000 0.000 0.000 1.747 -0.084 50 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.647 -0.083 47 0 30 0
30DEC26 4.80 C 0.000 0.000 0.000 1.548 -0.084 45 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.448 -0.083 42 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.349 -0.084 40 0 2 0
30DEC26 5.25 C 1.092 1.092 1.092 1.106 -0.073 35 30 80 +2
30DEC26 5.50 C 0.000 0.000 0.000 0.872 -0.062 31 0 104 0
30DEC26 5.75 C 0.000 0.000 0.000 0.634 -0.074 25 0 219 0
30DEC26 6.00 C 0.000 0.000 0.000 0.487 -0.067 28 0 457 0
30DEC26 6.25 C 0.000 0.000 0.000 0.354 -0.055 27 0 156 0
30DEC26 6.50 C 0.000 0.000 0.000 0.251 -0.043 27 0 159 0
30DEC26 6.75 C 0.174 0.174 0.174 0.168 -0.039 27 15 167 0
30DEC26 7.00 C 0.000 0.000 0.000 0.116 -0.027 27 0 75 0
30DEC26 7.25 C 0.000 0.000 0.000 0.076 -0.018 27 0 65 0
30DEC26 7.50 C 0.000 0.000 0.000 0.048 -0.013 27 0 45 0
30DEC26 7.75 C 0.000 0.000 0.000 0.030 -0.009 27 0 47 0
30DEC26 8.00 C 0.000 0.000 0.000 0.018 -0.006 27 0 15 0
30DEC26 8.25 C 0.000 0.000 0.000 0.011 -0.004 27 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.006 -0.003 27 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.004 -0.001 27 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.002 -0.001 27 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.001 -0.001 27 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 2.444 -0.085 52 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 2.344 -0.084 49 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 2.245 -0.080 47 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 2.145 -0.080 45 0 30 0
30MAR27 4.30 C 0.000 0.000 0.000 2.046 -0.083 43 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.947 -0.084 41 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.847 -0.082 39 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.747 -0.084 37 0 120 0
30MAR27 4.70 C 0.000 0.000 0.000 1.650 -0.080 35 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.555 -0.077 34 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.461 -0.070 33 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.371 -0.062 32 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.146 -0.067 29 0 33 0
30MAR27 5.50 C 0.000 0.000 0.000 0.944 -0.077 28 0 71 0
30MAR27 5.75 C 0.000 0.000 0.000 0.772 -0.074 27 0 78 0
30MAR27 6.00 C 0.000 0.000 0.000 0.622 -0.063 27 0 323 0
30MAR27 6.25 C 0.000 0.000 0.000 0.494 -0.055 27 0 233 0
30MAR27 6.50 C 0.000 0.000 0.000 0.387 -0.049 27 0 154 0
30MAR27 6.75 C 0.302 0.302 0.302 0.298 -0.044 26 1 226 +1
30MAR27 7.00 C 0.000 0.000 0.000 0.227 -0.037 26 0 15 0
30MAR27 7.25 C 0.000 0.000 0.000 0.170 -0.031 26 0 75 0
30MAR27 7.50 C 0.000 0.000 0.000 0.125 -0.026 26 0 40 0
30MAR27 7.75 C 0.000 0.000 0.000 0.092 -0.020 26 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.067 -0.015 26 0 30 0
30MAR27 8.25 C 0.000 0.000 0.000 0.048 -0.011 26 0 70 0
30MAR27 8.50 C 0.000 0.000 0.000 0.034 -0.009 26 0 1 0
30MAR27 8.75 C 0.000 0.000 0.000 0.024 -0.007 26 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.017 -0.005 26 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.012 -0.003 26 0 1 0
30MAR27 9.50 C 0.000 0.000 0.000 0.008 -0.003 26 0 201 0
29JUN27 3.90 C 0.000 0.000 0.000 2.444 -0.085 42 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 2.344 -0.084 40 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 2.245 -0.080 38 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 2.146 -0.079 36 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 2.050 -0.079 35 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.958 -0.073 34 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.868 -0.061 33 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 1.779 -0.061 33 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.688 -0.060 31 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 1.598 -0.067 30 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 1.510 -0.068 30 0 368 0
29JUN27 5.00 C 0.000 0.000 0.000 1.427 -0.072 29 0 40 0
29JUN27 5.25 C 0.000 0.000 0.000 1.231 -0.069 28 0 130 0
29JUN27 5.50 C 0.000 0.000 0.000 1.039 -0.077 27 0 139 0
29JUN27 5.75 C 0.000 0.000 0.000 0.876 -0.071 26 0 190 0
29JUN27 6.00 C 0.000 0.000 0.000 0.732 -0.065 26 0 165 0
29JUN27 6.25 C 0.000 0.000 0.000 0.606 -0.058 26 0 133 0
29JUN27 6.50 C 0.000 0.000 0.000 0.499 -0.051 26 0 120 0
29JUN27 6.75 C 0.000 0.000 0.000 0.411 -0.042 26 0 90 0
29JUN27 7.00 C 0.333 0.333 0.333 0.334 -0.038 26 1 30 0
29JUN27 7.25 C 0.000 0.000 0.000 0.270 -0.034 26 0 30 0
29JUN27 7.50 C 0.000 0.000 0.000 0.214 -0.032 26 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.169 -0.028 26 0 13 0
29JUN27 8.00 C 0.000 0.000 0.000 0.134 -0.022 26 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.105 -0.018 26 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.081 -0.016 26 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.063 -0.012 26 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.048 -0.011 26 0 0 0
29JUN27 9.25 C 0.000 0.000 0.000 0.038 -0.008 26 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.029 -0.006 26 0 0 0
29SEP27 4.30 C 0.000 0.000 0.000 2.050 -0.089 27 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 1.958 -0.092 27 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 1.868 -0.094 26 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 1.780 -0.097 26 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 1.697 -0.097 26 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 1.617 -0.094 26 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 1.539 -0.093 26 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 1.462 -0.092 26 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 1.280 -0.088 26 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 1.114 -0.083 26 0 0 0
29SEP27 5.75 C 0.000 0.000 0.000 0.963 -0.077 26 0 0 0
29SEP27 6.00 C 0.000 0.000 0.000 0.827 -0.070 26 0 0 0
29SEP27 6.25 C 0.000 0.000 0.000 0.684 -0.083 25 0 60 0
29SEP27 6.50 C 0.000 0.000 0.000 0.595 -0.042 26 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 0.504 -0.053 26 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 0.423 -0.045 26 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 0.351 -0.043 26 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 0.293 -0.037 26 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 0.243 -0.030 26 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 0.199 -0.029 26 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 0.165 -0.022 26 0 0 0
29SEP27 8.50 C 0.000 0.000 0.000 0.133 -0.022 26 0 0 0
29SEP27 8.75 C 0.000 0.000 0.000 0.110 -0.017 26 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.088 -0.016 26 0 0 0
29SEP27 9.25 C 0.000 0.000 0.000 0.073 -0.012 26 0 0 0
29SEP27 9.50 C 0.000 0.000 0.000 0.058 -0.011 26 0 0 0
TOTAL CALL 622 13,753 -20
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 96 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 92 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 87 0 128 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 83 0 103 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 79 0 54 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 75 0 53 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 71 0 86 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 66 0 111 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 62 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 58 0 261 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 55 0 160 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 51 0 934 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 47 0 1,446 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 38 0 1,057 0
29SEP26 5.50 P 0.007 0.007 0.007 0.001 0.000 29 3 944 -3
29SEP26 5.75 P 0.014 0.014 0.014 0.006 +0.004 28 1 684 -1
29SEP26 6.00 P 0.028 0.037 0.028 0.033 +0.018 28 247 795 +112
29SEP26 6.25 P 0.103 0.112 0.086 0.110 +0.048 28 138 706 -9
29SEP26 6.50 P 0.199 0.228 0.199 0.244 +0.069 26 133 424 -123
29SEP26 6.75 P 0.000 0.000 0.000 0.455 +0.095 28 0 63 0
29SEP26 7.00 P 0.000 0.000 0.000 0.691 +0.085 27 0 5 0
29SEP26 7.25 P 0.000 0.000 0.000 0.940 +0.080 0 0 0 -28
29SEP26 7.50 P 0.000 0.000 0.000 1.190 +0.078 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.440 +0.078 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.690 +0.079 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.940 +0.078 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.190 +0.080 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.440 +0.078 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.690 +0.080 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.940 +0.078 0 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.190 +0.078 0 0 0 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 40 0 25 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 37 0 160 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 31 0 71 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 28 0 9 0
29OCT26 4.90 P 0.000 0.000 0.000 0.002 +0.001 29 0 472 0
29OCT26 5.00 P 0.010 0.010 0.010 0.003 +0.001 28 1 125 +1
29OCT26 5.25 P 0.000 0.000 0.000 0.009 +0.004 27 0 277 0
29OCT26 5.50 P 0.000 0.000 0.000 0.028 +0.010 27 0 283 0
29OCT26 5.75 P 0.078 0.078 0.078 0.072 +0.022 27 1 227 0
29OCT26 6.00 P 0.135 0.135 0.135 0.149 +0.035 27 1 226 +1
29OCT26 6.25 P 0.238 0.259 0.238 0.264 +0.046 26 2 283 -1
29OCT26 6.50 P 0.000 0.000 0.000 0.427 +0.063 26 0 252 0
29OCT26 6.75 P 0.000 0.000 0.000 0.608 +0.060 23 0 91 0
29OCT26 7.00 P 0.000 0.000 0.000 0.845 +0.084 26 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 1.084 +0.101 26 0 13 0
29OCT26 7.50 P 0.000 0.000 0.000 1.313 +0.093 0 0 60 0
29OCT26 7.75 P 0.000 0.000 0.000 1.538 +0.076 0 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 1.786 +0.079 0 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 2.036 +0.079 0 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 2.308 +0.102 0 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 2.535 +0.080 0 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 2.807 +0.101 0 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 3.033 +0.079 0 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 3.283 +0.080 0 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
27NOV26 4.20 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.001 0.000 31 0 25 0
27NOV26 4.40 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
27NOV26 4.50 P 0.000 0.000 0.000 0.001 0.000 27 0 40 0
27NOV26 4.60 P 0.000 0.000 0.000 0.002 +0.001 28 0 70 0
27NOV26 4.70 P 0.000 0.000 0.000 0.004 +0.002 28 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 28 0 61 0
27NOV26 5.00 P 0.000 0.000 0.000 0.013 +0.004 28 0 50 0
27NOV26 5.25 P 0.000 0.000 0.000 0.032 +0.010 28 0 90 0
27NOV26 5.50 P 0.069 0.069 0.069 0.068 +0.017 28 20 31 +20
27NOV26 5.75 P 0.000 0.000 0.000 0.130 +0.028 28 0 22 0
27NOV26 6.00 P 0.000 0.000 0.000 0.212 +0.033 27 0 161 0
27NOV26 6.25 P 0.000 0.000 0.000 0.330 +0.043 27 0 291 0
27NOV26 6.50 P 0.000 0.000 0.000 0.484 +0.058 27 0 261 0
27NOV26 6.75 P 0.000 0.000 0.000 0.668 +0.069 27 0 141 0
27NOV26 7.00 P 0.000 0.000 0.000 0.873 +0.076 26 0 180 0
27NOV26 7.25 P 0.000 0.000 0.000 1.084 +0.071 22 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 1.313 +0.062 0 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 1.546 +0.056 0 0 0 0
27NOV26 8.00 P 0.000 0.000 0.000 1.793 +0.059 0 0 0 0
27NOV26 8.25 P 0.000 0.000 0.000 2.041 +0.063 0 0 30 0
27NOV26 8.50 P 0.000 0.000 0.000 2.308 +0.081 0 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 2.540 +0.060 0 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 2.807 +0.084 0 0 0 0
27NOV26 9.25 P 0.000 0.000 0.000 3.039 +0.068 0 0 0 0
27NOV26 9.50 P 0.000 0.000 0.000 3.289 +0.065 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 0.054 +0.012 27 0 220 0
30DEC26 5.50 P 0.000 0.000 0.000 0.100 +0.018 27 0 82 0
30DEC26 5.75 P 0.163 0.163 0.163 0.168 +0.026 27 15 419 -15
30DEC26 6.00 P 0.245 0.253 0.245 0.258 +0.029 27 16 302 -15
30DEC26 6.25 P 0.366 0.366 0.366 0.377 +0.042 26 8 233 -8
30DEC26 6.50 P 0.000 0.000 0.000 0.526 +0.054 26 0 135 0
30DEC26 6.75 P 0.000 0.000 0.000 0.701 +0.063 26 0 97 0
30DEC26 7.00 P 0.000 0.000 0.000 0.890 +0.059 25 0 71 0
30DEC26 7.25 P 0.000 0.000 0.000 1.095 +0.055 22 0 22 0
30DEC26 7.50 P 0.000 0.000 0.000 1.319 +0.054 0 0 24 0
30DEC26 7.75 P 0.000 0.000 0.000 1.554 +0.056 0 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.797 +0.058 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.043 +0.059 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.308 +0.081 0 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.540 +0.060 0 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.807 +0.082 0 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.039 +0.065 0 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.289 +0.065 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 +0.001 27 0 3 0
30MAR27 4.10 P 0.000 0.000 0.000 0.005 +0.001 26 0 50 0
30MAR27 4.20 P 0.000 0.000 0.000 0.007 +0.001 26 0 14 0
30MAR27 4.30 P 0.000 0.000 0.000 0.010 +0.002 26 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.014 +0.003 26 0 17 0
30MAR27 4.50 P 0.000 0.000 0.000 0.018 +0.002 26 0 17 0
30MAR27 4.60 P 0.000 0.000 0.000 0.025 +0.005 26 0 4 0
30MAR27 4.70 P 0.000 0.000 0.000 0.032 +0.005 26 0 2 0
30MAR27 4.80 P 0.000 0.000 0.000 0.042 +0.007 26 0 39 0
30MAR27 4.90 P 0.000 0.000 0.000 0.053 +0.008 26 0 103 0
30MAR27 5.00 P 0.000 0.000 0.000 0.067 +0.010 26 0 24 0
30MAR27 5.25 P 0.000 0.000 0.000 0.110 +0.014 26 0 68 0
30MAR27 5.50 P 0.000 0.000 0.000 0.166 +0.016 26 0 78 0
30MAR27 5.75 P 0.000 0.000 0.000 0.244 +0.015 25 0 33 0
30MAR27 6.00 P 0.340 0.340 0.340 0.344 +0.033 25 1 53 0
30MAR27 6.25 P 0.000 0.000 0.000 0.464 +0.041 25 0 60 0
30MAR27 6.50 P 0.000 0.000 0.000 0.610 +0.051 25 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.777 +0.059 25 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.970 +0.065 26 0 60 0
30MAR27 7.25 P 0.000 0.000 0.000 1.170 +0.069 26 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.362 +0.052 23 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.583 +0.054 21 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.812 +0.054 0 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.051 +0.060 0 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.308 +0.075 0 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.542 +0.059 0 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.807 +0.081 0 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.039 +0.065 0 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 3.289 +0.065 0 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 0.012 +0.002 26 0 3 0
29JUN27 4.10 P 0.000 0.000 0.000 0.015 +0.002 26 0 2 0
29JUN27 4.20 P 0.000 0.000 0.000 0.020 +0.003 26 0 2 0
29JUN27 4.30 P 0.000 0.000 0.000 0.026 +0.004 26 0 2 0
29JUN27 4.40 P 0.000 0.000 0.000 0.033 +0.004 26 0 17 0
29JUN27 4.50 P 0.000 0.000 0.000 0.042 +0.006 26 0 24 0
29JUN27 4.60 P 0.000 0.000 0.000 0.052 +0.007 26 0 16 0
29JUN27 4.70 P 0.000 0.000 0.000 0.064 +0.008 26 0 1 0
29JUN27 4.80 P 0.000 0.000 0.000 0.078 +0.009 26 0 18 0
29JUN27 4.90 P 0.000 0.000 0.000 0.094 +0.011 26 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.113 +0.014 26 0 17 0
29JUN27 5.25 P 0.000 0.000 0.000 0.170 +0.019 26 0 140 0
29JUN27 5.50 P 0.000 0.000 0.000 0.241 +0.023 26 0 139 0
29JUN27 5.75 P 0.000 0.000 0.000 0.323 +0.026 26 0 41 0
29JUN27 6.00 P 0.420 0.426 0.420 0.422 +0.028 25 2 115 +2
29JUN27 6.25 P 0.000 0.000 0.000 0.550 +0.041 25 0 38 0
29JUN27 6.50 P 0.000 0.000 0.000 0.694 +0.049 26 0 6 0
29JUN27 6.75 P 0.000 0.000 0.000 0.855 +0.056 26 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.031 +0.061 26 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.222 +0.067 26 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.408 +0.037 24 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 1.616 +0.055 24 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 1.836 +0.057 22 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.066 +0.058 0 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.308 +0.065 0 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.546 +0.060 0 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 2.807 +0.076 0 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 3.039 +0.063 0 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 3.289 +0.065 0 0 0 0
29SEP27 4.30 P 0.000 0.000 0.000 0.044 +0.005 26 0 0 0
29SEP27 4.40 P 0.000 0.000 0.000 0.054 +0.006 26 0 0 0
29SEP27 4.50 P 0.000 0.000 0.000 0.065 +0.007 26 0 0 0
29SEP27 4.60 P 0.000 0.000 0.000 0.079 +0.008 26 0 0 0
29SEP27 4.70 P 0.000 0.000 0.000 0.096 +0.012 26 0 1 0
29SEP27 4.80 P 0.000 0.000 0.000 0.111 +0.012 26 0 0 0
29SEP27 4.90 P 0.000 0.000 0.000 0.134 +0.013 26 0 0 0
29SEP27 5.00 P 0.000 0.000 0.000 0.155 +0.015 26 0 0 0
29SEP27 5.25 P 0.000 0.000 0.000 0.219 +0.018 26 0 0 0
29SEP27 5.50 P 0.000 0.000 0.000 0.291 +0.023 26 0 0 0
29SEP27 5.75 P 0.000 0.000 0.000 0.386 +0.030 26 0 0 0
29SEP27 6.00 P 0.000 0.000 0.000 0.497 +0.038 26 0 0 0
29SEP27 6.25 P 0.000 0.000 0.000 0.641 +0.064 27 0 30 0
29SEP27 6.50 P 0.000 0.000 0.000 0.762 +0.026 26 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 0.920 +0.055 26 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 1.091 +0.064 26 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 1.273 +0.068 26 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 1.470 +0.075 26 0 0 0
29SEP27 7.75 P 0.000 0.000 0.000 1.676 +0.082 26 0 0 0
29SEP27 8.00 P 0.000 0.000 0.000 1.892 +0.085 26 0 0 0
29SEP27 8.25 P 0.000 0.000 0.000 2.117 +0.091 26 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 2.348 +0.094 26 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 2.586 +0.098 26 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 2.828 +0.097 26 0 0 0
29SEP27 9.25 P 0.000 0.000 0.000 3.074 +0.098 26 0 0 0
29SEP27 9.50 P 0.000 0.000 0.000 3.321 +0.097 26 0 0 0
TOTAL PUT 589 16,192 -67
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XBC - BANK OF CHINA ($0.001) CLOSING PRICE HK$ 5.955
29SEP26 3.00 C 0.000 0.000 0.000 2.976 -0.113 186 0 0 0
29SEP26 3.10 C 0.000 0.000 0.000 2.876 -0.113 178 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 2.777 -0.112 171 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 2.676 -0.113 162 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 2.576 -0.113 155 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 2.472 -0.117 141 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 2.372 -0.117 134 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 2.275 -0.115 132 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 2.175 -0.115 125 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 2.075 -0.115 119 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 1.975 -0.115 113 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.876 -0.114 108 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.775 -0.115 101 0 10 0
29SEP26 4.30 C 0.000 0.000 0.000 1.676 -0.114 96 0 10 0
29SEP26 4.40 C 0.000 0.000 0.000 1.577 -0.113 91 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.476 -0.115 84 0 129 0
29SEP26 4.60 C 0.000 0.000 0.000 1.375 -0.116 78 0 2,923 0
29SEP26 4.70 C 0.000 0.000 0.000 1.277 -0.114 74 0 1,886 0
29SEP26 4.80 C 0.000 0.000 0.000 1.177 -0.114 68 0 1,061 0
29SEP26 4.90 C 0.000 0.000 0.000 1.073 -0.118 59 0 6,175 0
29SEP26 5.00 C 0.960 0.960 0.960 0.961 -0.131 31 2 19,938 -2
29SEP26 5.25 C 0.720 0.720 0.720 0.721 -0.121 40 9 6,469 -9
29SEP26 5.50 C 0.000 0.000 0.000 0.472 -0.120 28 0 9,509 0
29SEP26 5.75 C 0.250 0.250 0.249 0.242 -0.109 22 36 5,904 -6
29SEP26 6.00 C 0.096 0.096 0.081 0.081 -0.068 21 603 5,711 +50
29SEP26 6.25 C 0.018 0.018 0.018 0.016 -0.028 21 150 3,296 0
29SEP26 6.50 C 0.000 0.000 0.000 0.002 -0.006 21 0 7,285 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 26 0 266 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 33 0 298 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 39 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 45 0 90 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 51 0 90 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 67 0 200 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 0.000 71 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 76 0 0 0
29OCT26 3.60 C 0.000 0.000 0.000 2.383 -0.115 78 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 2.282 -0.117 73 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 2.183 -0.116 70 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 2.083 -0.116 66 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.984 -0.116 63 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.884 -0.116 59 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.785 -0.116 57 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.684 -0.117 52 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.586 -0.115 50 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 1.486 -0.116 47 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 1.386 -0.116 44 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 1.287 -0.115 41 0 90 0
29OCT26 4.80 C 0.000 0.000 0.000 1.185 -0.118 37 0 60 0
29OCT26 4.90 C 0.000 0.000 0.000 1.073 -0.130 19 0 1,068 0
29OCT26 5.00 C 0.000 0.000 0.000 0.974 -0.130 20 0 1,507 0
29OCT26 5.25 C 0.000 0.000 0.000 0.745 -0.104 27 0 4,092 0
29OCT26 5.50 C 0.568 0.568 0.568 0.504 -0.134 21 60 2,190 +60
29OCT26 5.75 C 0.000 0.000 0.000 0.306 -0.094 20 0 4,410 0
29OCT26 6.00 C 0.000 0.000 0.000 0.160 -0.067 20 0 3,253 0
29OCT26 6.25 C 0.071 0.074 0.071 0.070 -0.043 20 300 3,811 +300
29OCT26 6.50 C 0.030 0.033 0.030 0.028 -0.023 20 260 2,288 +130
29OCT26 6.75 C 0.016 0.016 0.016 0.009 -0.009 20 200 1,581 +200
29OCT26 7.00 C 0.010 0.010 0.010 0.003 -0.003 21 15 141 0
29OCT26 7.25 C 0.000 0.000 0.000 0.001 -0.001 22 0 91 0
29OCT26 7.50 C 0.000 0.000 0.000 0.001 0.000 25 0 91 0
29OCT26 7.75 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 0.001 0.000 31 0 200 0
29OCT26 8.25 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
27NOV26 3.90 C 0.000 0.000 0.000 2.093 -0.106 52 0 0 0
27NOV26 4.00 C 0.000 0.000 0.000 1.995 -0.105 50 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 1.895 -0.105 47 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 1.796 -0.105 45 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 1.696 -0.105 42 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 1.595 -0.106 38 0 180 0
27NOV26 4.50 C 0.000 0.000 0.000 1.498 -0.104 37 0 50 0
27NOV26 4.60 C 0.000 0.000 0.000 1.399 -0.103 35 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 1.295 -0.107 30 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 1.208 -0.095 33 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 1.088 -0.115 21 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 0.991 -0.127 21 0 60 0
27NOV26 5.25 C 0.000 0.000 0.000 0.757 -0.121 21 0 471 0
27NOV26 5.50 C 0.000 0.000 0.000 0.533 -0.120 19 0 1,029 0
27NOV26 5.75 C 0.355 0.355 0.355 0.354 -0.088 20 15 4,437 +15
27NOV26 6.00 C 0.220 0.224 0.220 0.217 -0.066 20 22 1,270 0
27NOV26 6.25 C 0.119 0.122 0.119 0.122 -0.046 21 36 1,798 0
27NOV26 6.50 C 0.000 0.000 0.000 0.063 -0.028 21 0 10,541 0
27NOV26 6.75 C 0.000 0.000 0.000 0.032 -0.016 21 0 836 0
27NOV26 7.00 C 0.000 0.000 0.000 0.014 -0.008 21 0 282 0
27NOV26 7.25 C 0.000 0.000 0.000 0.006 -0.003 21 0 92 0
27NOV26 7.50 C 0.000 0.000 0.000 0.003 -0.001 22 0 92 0
27NOV26 7.75 C 0.000 0.000 0.000 0.001 -0.001 22 0 92 0
27NOV26 8.00 C 0.000 0.000 0.000 0.001 0.000 24 0 92 0
27NOV26 8.25 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
27NOV26 9.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30DEC26 3.10 C 0.000 0.000 0.000 2.895 -0.094 75 0 0 0
30DEC26 3.20 C 0.000 0.000 0.000 2.795 -0.094 71 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 2.693 -0.098 67 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 2.594 -0.099 64 0 30 0
30DEC26 3.50 C 0.000 0.000 0.000 2.495 -0.098 61 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 2.396 -0.102 58 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 2.297 -0.102 56 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 2.198 -0.101 53 0 230 0
30DEC26 3.90 C 0.000 0.000 0.000 2.099 -0.100 51 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 2.000 -0.100 49 0 30 0
30DEC26 4.10 C 0.000 0.000 0.000 1.901 -0.099 46 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.802 -0.099 44 0 65 0
30DEC26 4.30 C 0.000 0.000 0.000 1.727 -0.074 49 0 260 0
30DEC26 4.40 C 0.000 0.000 0.000 1.604 -0.097 39 0 127 0
30DEC26 4.50 C 0.000 0.000 0.000 1.501 -0.101 36 0 8,942 0
30DEC26 4.60 C 0.000 0.000 0.000 1.407 -0.095 35 0 1,420 0
30DEC26 4.70 C 0.000 0.000 0.000 1.310 -0.092 34 0 2,785 0
30DEC26 4.80 C 0.000 0.000 0.000 1.216 -0.087 33 0 1,077 0
30DEC26 4.90 C 0.000 0.000 0.000 1.090 -0.116 20 0 60 0
30DEC26 5.00 C 1.009 1.009 1.008 1.023 -0.098 29 4 1,801 0
30DEC26 5.25 C 0.000 0.000 0.000 0.760 -0.118 20 0 14,349 0
30DEC26 5.50 C 0.576 0.576 0.576 0.554 -0.102 21 60 7,441 +60
30DEC26 5.75 C 0.000 0.000 0.000 0.377 -0.085 21 4 1,914 +4
30DEC26 6.00 C 0.271 0.271 0.248 0.239 -0.067 21 94 5,094 +3
30DEC26 6.25 C 0.000 0.000 0.000 0.140 -0.057 21 0 2,275 0
30DEC26 6.50 C 0.000 0.000 0.000 0.076 -0.038 20 0 2,097 0
30DEC26 6.75 C 0.000 0.000 0.000 0.039 -0.024 20 0 1,130 0
30DEC26 7.00 C 0.000 0.000 0.000 0.019 -0.013 20 0 321 0
30DEC26 7.25 C 0.000 0.000 0.000 0.009 -0.007 20 0 170 0
30DEC26 7.50 C 0.000 0.000 0.000 0.004 -0.004 20 0 383 0
30DEC26 7.75 C 0.000 0.000 0.000 0.002 -0.002 21 0 91 0
30DEC26 8.00 C 0.000 0.000 0.000 0.001 -0.001 21 0 161 0
30DEC26 8.25 C 0.000 0.000 0.000 0.001 0.000 23 0 401 0
30DEC26 8.50 C 0.000 0.000 0.000 0.001 0.000 25 0 200 0
30DEC26 8.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30MAR27 3.30 C 0.000 0.000 0.000 2.695 -0.098 55 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 2.596 -0.098 52 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 2.499 -0.095 51 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 2.397 -0.101 48 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 2.299 -0.100 46 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 2.200 -0.099 44 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 2.100 -0.099 41 0 30 0
30MAR27 4.00 C 0.000 0.000 0.000 2.002 -0.098 40 0 30 0
30MAR27 4.10 C 0.000 0.000 0.000 1.903 -0.097 38 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.804 -0.098 36 0 30 0
30MAR27 4.30 C 0.000 0.000 0.000 1.727 -0.076 39 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.612 -0.091 34 0 2,010 0
30MAR27 4.50 C 0.000 0.000 0.000 1.517 -0.090 32 0 2,530 0
30MAR27 4.60 C 0.000 0.000 0.000 1.417 -0.085 30 0 482 0
30MAR27 4.70 C 0.000 0.000 0.000 1.317 -0.095 28 0 1,065 0
30MAR27 4.80 C 0.000 0.000 0.000 1.227 -0.080 28 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 1.130 -0.084 26 0 1,137 0
30MAR27 5.00 C 0.000 0.000 0.000 1.034 -0.094 25 0 2,309 0
30MAR27 5.25 C 0.000 0.000 0.000 0.787 -0.108 20 0 9,008 0
30MAR27 5.50 C 0.000 0.000 0.000 0.608 -0.090 21 0 1,183 0
30MAR27 5.75 C 0.000 0.000 0.000 0.451 -0.078 21 0 1,811 0
30MAR27 6.00 C 0.000 0.000 0.000 0.323 -0.066 21 0 3,700 0
30MAR27 6.25 C 0.000 0.000 0.000 0.225 -0.055 20 0 871 0
30MAR27 6.50 C 0.000 0.000 0.000 0.153 -0.039 20 0 1,806 0
30MAR27 6.75 C 0.000 0.000 0.000 0.100 -0.030 20 0 1,071 0
30MAR27 7.00 C 0.077 0.079 0.077 0.064 -0.022 20 300 481 +296
30MAR27 7.25 C 0.000 0.000 0.000 0.040 -0.015 20 0 284 0
30MAR27 7.50 C 0.000 0.000 0.000 0.025 -0.009 20 0 194 0
30MAR27 7.75 C 0.000 0.000 0.000 0.015 -0.006 20 0 119 0
30MAR27 8.00 C 0.000 0.000 0.000 0.009 -0.003 20 0 194 0
30MAR27 8.25 C 0.000 0.000 0.000 0.005 -0.002 20 0 204 0
30MAR27 8.50 C 0.000 0.000 0.000 0.003 -0.001 20 0 400 0
30MAR27 8.75 C 0.000 0.000 0.000 0.002 -0.001 21 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.001 -0.001 21 0 0 0
29JUN27 3.60 C 0.000 0.000 0.000 2.398 -0.100 40 0 30 0
29JUN27 3.70 C 0.000 0.000 0.000 2.299 -0.100 38 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 2.200 -0.099 36 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 2.101 -0.098 35 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 2.002 -0.098 33 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.903 -0.097 31 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.807 -0.095 30 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.727 -0.076 32 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.614 -0.089 28 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.522 -0.085 27 0 30 0
29JUN27 4.60 C 0.000 0.000 0.000 1.432 -0.083 27 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.339 -0.086 26 0 60 0
29JUN27 4.80 C 0.000 0.000 0.000 1.245 -0.090 25 0 530 0
29JUN27 4.90 C 0.000 0.000 0.000 1.154 -0.094 24 0 630 0
29JUN27 5.00 C 0.000 0.000 0.000 1.036 -0.128 20 0 170 0
29JUN27 5.25 C 0.000 0.000 0.000 0.842 -0.120 20 0 3,742 0
29JUN27 5.50 C 0.000 0.000 0.000 0.693 -0.089 21 0 515 0
29JUN27 5.75 C 0.000 0.000 0.000 0.544 -0.076 21 0 516 0
29JUN27 6.00 C 0.000 0.000 0.000 0.419 -0.064 21 0 2,142 0
29JUN27 6.25 C 0.321 0.321 0.321 0.315 -0.053 21 1 734 0
29JUN27 6.50 C 0.239 0.239 0.239 0.235 -0.043 21 1 213 0
29JUN27 6.75 C 0.000 0.000 0.000 0.172 -0.033 21 0 446 0
29JUN27 7.00 C 0.000 0.000 0.000 0.123 -0.026 20 0 5,815 0
29JUN27 7.25 C 0.000 0.000 0.000 0.087 -0.020 20 0 31 0
29JUN27 7.50 C 0.075 0.075 0.075 0.061 -0.014 20 2 12 +2
29JUN27 7.75 C 0.000 0.000 0.000 0.043 -0.009 20 0 100 0
29JUN27 8.00 C 0.000 0.000 0.000 0.029 -0.006 20 0 200 0
29JUN27 8.25 C 0.000 0.000 0.000 0.020 -0.004 20 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.013 -0.003 20 0 7 0
29JUN27 8.75 C 0.000 0.000 0.000 0.009 -0.002 21 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.006 -0.001 20 0 0 0
29SEP27 4.00 C 0.000 0.000 0.000 2.003 -0.097 28 0 0 0
29SEP27 4.10 C 0.000 0.000 0.000 1.904 -0.097 27 0 0 0
29SEP27 4.20 C 0.000 0.000 0.000 1.810 -0.095 26 0 0 0
29SEP27 4.30 C 0.000 0.000 0.000 1.727 -0.086 26 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 1.626 -0.095 25 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 1.536 -0.094 24 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 1.449 -0.091 24 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 1.361 -0.091 23 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 1.276 -0.089 23 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 1.196 -0.085 22 0 50 0
29SEP27 5.00 C 0.000 0.000 0.000 1.087 -0.111 20 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 0.908 -0.100 20 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 0.731 -0.108 19 0 180 0
29SEP27 5.75 C 0.000 0.000 0.000 0.587 -0.081 19 0 110 0
29SEP27 6.00 C 0.471 0.472 0.471 0.470 -0.071 19 6 226 +6
29SEP27 6.25 C 0.000 0.000 0.000 0.371 -0.061 19 0 928 0
29SEP27 6.50 C 0.000 0.000 0.000 0.290 -0.051 20 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 0.225 -0.040 20 0 111 0
29SEP27 7.00 C 0.000 0.000 0.000 0.176 -0.029 20 0 111 0
29SEP27 7.25 C 0.000 0.000 0.000 0.136 -0.023 20 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 0.101 -0.025 20 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 0.075 -0.020 20 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 0.055 -0.015 20 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 0.040 -0.011 20 0 0 0
29SEP27 8.50 C 0.000 0.000 0.000 0.029 -0.009 20 0 0 0
29SEP27 8.75 C 0.000 0.000 0.000 0.021 -0.006 20 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.015 -0.005 20 0 0 0
TOTAL CALL 2,180 220,085 +1,109
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 128 0 530 0
29SEP26 3.10 P 0.000 0.000 0.000 0.001 0.000 122 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.001 0.000 117 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.001 0.000 111 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.001 0.000 106 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.001 0.000 101 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 96 0 3,471 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 91 0 1,561 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 87 0 3,940 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 82 0 3,709 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 78 0 4,378 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 73 0 2,669 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 69 0 5,086 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 64 0 3,054 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 60 0 824 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 56 0 2,543 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 52 0 2,898 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 48 0 7,013 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 44 0 7,392 0
29SEP26 4.90 P 0.005 0.005 0.005 0.001 0.000 41 5 9,448 -5
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 37 0 13,320 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 27 0 6,323 0
29SEP26 5.50 P 0.007 0.007 0.006 0.003 +0.002 22 39 5,816 +10
29SEP26 5.75 P 0.028 0.028 0.026 0.026 +0.016 21 290 5,671 -46
29SEP26 6.00 P 0.106 0.120 0.106 0.119 +0.055 21 137 5,564 +17
29SEP26 6.25 P 0.000 0.000 0.000 0.307 +0.099 21 0 1,210 0
29SEP26 6.50 P 0.000 0.000 0.000 0.545 +0.115 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.795 +0.130 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.045 +0.130 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.295 +0.114 0 0 10 0
29SEP26 7.50 P 0.000 0.000 0.000 1.545 +0.114 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.795 +0.114 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.045 +0.114 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.295 +0.118 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.545 +0.118 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.795 +0.118 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.045 +0.118 0 0 0 0
29OCT26 3.60 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.001 0.000 49 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 44 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 29 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 0.000 0.000 0.000 0.001 0.000 23 0 1,725 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 21 0 3,109 0
29OCT26 5.25 P 0.000 0.000 0.000 0.006 +0.003 20 0 2,168 0
29OCT26 5.50 P 0.035 0.035 0.035 0.027 +0.013 21 40 3,748 +40
29OCT26 5.75 P 0.065 0.078 0.065 0.083 +0.032 21 110 18,382 +10
29OCT26 6.00 P 0.170 0.170 0.170 0.188 +0.057 21 3 1,131 0
29OCT26 6.25 P 0.000 0.000 0.000 0.356 +0.087 21 0 491 0
29OCT26 6.50 P 0.000 0.000 0.000 0.558 +0.098 20 0 30 0
29OCT26 6.75 P 0.000 0.000 0.000 0.795 +0.125 0 0 12 0
29OCT26 7.00 P 0.000 0.000 0.000 1.045 +0.130 0 0 55 0
29OCT26 7.25 P 0.000 0.000 0.000 1.295 +0.110 0 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 1.545 +0.109 0 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 1.795 +0.110 0 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 2.045 +0.109 0 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 2.295 +0.109 0 0 30 0
29OCT26 8.50 P 0.000 0.000 0.000 2.545 +0.109 0 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 2.795 +0.109 0 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 3.045 +0.109 0 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 28 0 0 0
27NOV26 4.40 P 0.000 0.000 0.000 0.001 0.000 26 0 40 0
27NOV26 4.50 P 0.000 0.000 0.000 0.001 0.000 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 21 0 460 0
27NOV26 4.80 P 0.000 0.000 0.000 0.002 +0.001 21 0 1,007 0
27NOV26 4.90 P 0.000 0.000 0.000 0.004 +0.002 22 0 992 0
27NOV26 5.00 P 0.000 0.000 0.000 0.006 +0.003 21 0 763 0
27NOV26 5.25 P 0.000 0.000 0.000 0.021 +0.009 21 0 1,672 0
27NOV26 5.50 P 0.070 0.070 0.070 0.058 +0.022 21 50 13,752 0
27NOV26 5.75 P 0.134 0.136 0.132 0.129 +0.042 21 28 2,087 +18
27NOV26 6.00 P 0.247 0.247 0.239 0.243 +0.065 22 100 738 +100
27NOV26 6.25 P 0.411 0.411 0.411 0.401 +0.087 22 27 2,098 +27
27NOV26 6.50 P 0.000 0.000 0.000 0.582 +0.090 21 0 60 0
27NOV26 6.75 P 0.000 0.000 0.000 0.804 +0.119 21 0 120 0
27NOV26 7.00 P 0.000 0.000 0.000 1.045 +0.127 0 0 90 0
27NOV26 7.25 P 0.000 0.000 0.000 1.295 +0.095 0 0 113 0
27NOV26 7.50 P 0.000 0.000 0.000 1.545 +0.100 0 0 18 0
27NOV26 7.75 P 0.000 0.000 0.000 1.795 +0.110 0 0 60 0
27NOV26 8.00 P 0.000 0.000 0.000 2.045 +0.109 0 0 60 0
27NOV26 8.25 P 0.000 0.000 0.000 2.295 +0.109 0 0 30 0
27NOV26 8.50 P 0.000 0.000 0.000 2.545 +0.109 0 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 2.795 +0.109 0 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 3.045 +0.109 0 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 37 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 0.000 0.000 0.000 0.001 0.000 32 0 1,073 0
30DEC26 3.80 P 0.000 0.000 0.000 0.001 0.000 30 0 3,069 0
30DEC26 3.90 P 0.000 0.000 0.000 0.001 0.000 28 0 2,907 0
30DEC26 4.00 P 0.000 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 25 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 22 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 +0.001 21 0 11,654 0
30DEC26 4.60 P 0.017 0.017 0.017 0.003 +0.001 20 200 2,520 +20
30DEC26 4.70 P 0.000 0.000 0.000 0.006 +0.002 21 0 2,924 0
30DEC26 4.80 P 0.000 0.000 0.000 0.009 +0.003 20 0 2,310 0
30DEC26 4.90 P 0.000 0.000 0.000 0.014 +0.004 20 0 969 0
30DEC26 5.00 P 0.037 0.037 0.037 0.021 +0.006 20 40 3,663 0
30DEC26 5.25 P 0.066 0.066 0.060 0.054 +0.015 20 1,205 5,441 +755
30DEC26 5.50 P 0.110 0.112 0.109 0.114 +0.028 20 150 10,272 +150
30DEC26 5.75 P 0.191 0.195 0.191 0.202 +0.037 20 75 5,256 0
30DEC26 6.00 P 0.313 0.316 0.313 0.327 +0.055 19 16 3,161 +1
30DEC26 6.25 P 0.475 0.482 0.475 0.492 +0.080 19 15 48 0
30DEC26 6.50 P 0.000 0.000 0.000 0.702 +0.110 20 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 0.921 +0.111 20 0 100 0
30DEC26 7.00 P 0.000 0.000 0.000 1.153 +0.119 20 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.362 +0.084 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.605 +0.085 0 0 30 0
30DEC26 7.75 P 0.000 0.000 0.000 1.849 +0.084 0 0 75 0
30DEC26 8.00 P 0.000 0.000 0.000 2.101 +0.091 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.348 +0.103 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.596 +0.104 0 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.845 +0.106 0 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.093 +0.105 0 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.001 0.000 29 0 567 0
30MAR27 3.40 P 0.000 0.000 0.000 0.001 0.000 28 0 138 0
30MAR27 3.50 P 0.000 0.000 0.000 0.001 0.000 26 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.001 0.000 25 0 1,312 0
30MAR27 3.70 P 0.000 0.000 0.000 0.001 0.000 24 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.001 0.000 22 0 1,266 0
30MAR27 3.90 P 0.000 0.000 0.000 0.001 0.000 21 0 278 0
30MAR27 4.00 P 0.000 0.000 0.000 0.001 0.000 20 0 1,157 0
30MAR27 4.10 P 0.000 0.000 0.000 0.002 +0.001 20 0 273 0
30MAR27 4.20 P 0.000 0.000 0.000 0.003 +0.001 20 0 903 0
30MAR27 4.30 P 0.000 0.000 0.000 0.005 +0.002 20 0 220 0
30MAR27 4.40 P 0.000 0.000 0.000 0.008 +0.003 20 0 2,119 0
30MAR27 4.50 P 0.000 0.000 0.000 0.011 +0.003 20 0 2,740 0
30MAR27 4.60 P 0.035 0.035 0.035 0.016 +0.005 20 50 811 -50
30MAR27 4.70 P 0.040 0.040 0.040 0.023 +0.007 20 50 2,540 0
30MAR27 4.80 P 0.000 0.000 0.000 0.032 +0.010 20 0 1,509 0
30MAR27 4.90 P 0.000 0.000 0.000 0.043 +0.012 20 0 2,461 0
30MAR27 5.00 P 0.000 0.000 0.000 0.056 +0.014 20 0 2,572 0
30MAR27 5.25 P 0.107 0.107 0.107 0.107 +0.026 20 3 4,753 +3
30MAR27 5.50 P 0.000 0.000 0.000 0.173 +0.029 20 0 899 0
30MAR27 5.75 P 0.264 0.264 0.264 0.271 +0.045 20 11 2,945 +11
30MAR27 6.00 P 0.387 0.387 0.387 0.397 +0.060 19 3 2,412 -3
30MAR27 6.25 P 0.000 0.000 0.000 0.554 +0.075 19 0 10 0
30MAR27 6.50 P 0.000 0.000 0.000 0.752 +0.102 20 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.956 +0.106 20 0 260 0
30MAR27 7.00 P 0.000 0.000 0.000 1.176 +0.114 20 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.378 +0.079 0 0 30 0
30MAR27 7.50 P 0.000 0.000 0.000 1.615 +0.081 0 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.857 +0.090 0 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.102 +0.085 0 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.348 +0.089 0 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.601 +0.104 0 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.849 +0.105 0 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 3.096 +0.104 0 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 0.002 +0.001 21 0 0 0
29JUN27 3.80 P 0.019 0.019 0.019 0.003 +0.002 21 5 953 -5
29JUN27 3.90 P 0.022 0.022 0.021 0.004 +0.002 21 50 143 -50
29JUN27 4.00 P 0.000 0.000 0.000 0.005 +0.002 20 0 1,025 0
29JUN27 4.10 P 0.000 0.000 0.000 0.008 +0.003 21 0 45 0
29JUN27 4.20 P 0.000 0.000 0.000 0.010 +0.003 20 0 1,275 0
29JUN27 4.30 P 0.000 0.000 0.000 0.015 +0.005 21 0 65 0
29JUN27 4.40 P 0.000 0.000 0.000 0.020 +0.006 20 0 156 0
29JUN27 4.50 P 0.000 0.000 0.000 0.027 +0.008 20 0 1,995 0
29JUN27 4.60 P 0.000 0.000 0.000 0.036 +0.011 20 0 2,213 0
29JUN27 4.70 P 0.000 0.000 0.000 0.047 +0.014 20 0 852 0
29JUN27 4.80 P 0.000 0.000 0.000 0.060 +0.017 20 0 847 0
29JUN27 4.90 P 0.084 0.084 0.080 0.076 +0.020 20 5 653 +3
29JUN27 5.00 P 0.103 0.103 0.095 0.094 +0.023 20 5 406 +5
29JUN27 5.25 P 0.000 0.000 0.000 0.149 +0.027 20 0 3,676 0
29JUN27 5.50 P 0.000 0.000 0.000 0.226 +0.039 20 0 5,803 0
29JUN27 5.75 P 0.000 0.000 0.000 0.328 +0.052 20 0 108 0
29JUN27 6.00 P 0.000 0.000 0.000 0.453 +0.065 20 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 0.601 +0.069 19 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 0.772 +0.083 19 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.990 +0.093 20 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.176 +0.087 18 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.395 +0.077 16 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.628 +0.084 0 0 60 0
29JUN27 7.75 P 0.000 0.000 0.000 1.865 +0.086 0 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.107 +0.090 0 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.353 +0.091 0 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.601 +0.098 0 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.849 +0.104 0 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 3.096 +0.104 0 0 0 0
29SEP27 4.00 P 0.035 0.036 0.035 0.010 +0.002 20 160 160 +160
29SEP27 4.10 P 0.000 0.000 0.000 0.014 +0.003 20 0 0 0
29SEP27 4.20 P 0.000 0.000 0.000 0.019 +0.004 20 0 10 0
29SEP27 4.30 P 0.000 0.000 0.000 0.025 +0.005 20 0 15 0
29SEP27 4.40 P 0.000 0.000 0.000 0.033 +0.007 20 0 15 0
29SEP27 4.50 P 0.000 0.000 0.000 0.042 +0.008 20 0 60 0
29SEP27 4.60 P 0.078 0.078 0.078 0.054 +0.011 20 100 100 +100
29SEP27 4.70 P 0.091 0.091 0.091 0.067 +0.012 20 50 54 +50
29SEP27 4.80 P 0.000 0.000 0.000 0.084 +0.016 20 0 100 0
29SEP27 4.90 P 0.000 0.000 0.000 0.102 +0.018 20 0 122 0
29SEP27 5.00 P 0.000 0.000 0.000 0.124 +0.022 20 0 280 0
29SEP27 5.25 P 0.000 0.000 0.000 0.191 +0.031 20 0 74 0
29SEP27 5.50 P 0.000 0.000 0.000 0.279 +0.041 20 0 20 0
29SEP27 5.75 P 0.387 0.390 0.387 0.389 +0.051 20 8 98 +8
29SEP27 6.00 P 0.000 0.000 0.000 0.522 +0.063 21 0 60 0
29SEP27 6.25 P 0.000 0.000 0.000 0.675 +0.073 21 0 30 0
29SEP27 6.50 P 0.000 0.000 0.000 0.837 +0.071 20 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 1.022 +0.073 20 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 1.222 +0.071 20 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 1.434 +0.084 20 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 1.654 +0.089 18 0 0 0
29SEP27 7.75 P 0.000 0.000 0.000 1.883 +0.094 0 0 0 0
29SEP27 8.00 P 0.000 0.000 0.000 2.118 +0.097 0 0 0 0
29SEP27 8.25 P 0.000 0.000 0.000 2.360 +0.098 0 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 2.604 +0.101 0 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 2.850 +0.104 0 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 3.097 +0.104 0 0 0 0
TOTAL PUT 3,030 285,298 +1,329
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 9.610
29SEP26 4.70 C 0.000 0.000 0.000 4.932 -0.264 177 0 250 0
29SEP26 4.80 C 0.000 0.000 0.000 4.841 -0.255 184 0 250 0
29SEP26 4.90 C 0.000 0.000 0.000 4.744 -0.252 183 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 4.644 -0.252 178 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 4.392 -0.255 164 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 4.142 -0.255 152 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 3.892 -0.255 141 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 3.643 -0.254 132 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 3.394 -0.254 122 0 250 0
29SEP26 6.50 C 0.000 0.000 0.000 3.144 -0.246 112 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.894 -0.254 103 0 1 0
29SEP26 7.00 C 0.000 0.000 0.000 2.644 -0.255 94 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 2.395 -0.254 85 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 2.144 -0.255 76 0 2,390 0
29SEP26 7.75 C 0.000 0.000 0.000 1.895 -0.255 68 0 2,376 0
29SEP26 8.00 C 0.000 0.000 0.000 1.662 -0.238 67 0 7,875 0
29SEP26 8.25 C 0.000 0.000 0.000 1.411 -0.239 58 0 12,149 0
29SEP26 8.50 C 1.160 1.160 1.160 1.127 -0.274 33 120 13,575 0
29SEP26 8.75 C 0.000 0.000 0.000 0.874 -0.277 24 0 10,781 0
29SEP26 9.00 C 0.000 0.000 0.000 0.636 -0.267 24 50 11,258 0
29SEP26 9.25 C 0.530 0.530 0.435 0.417 -0.246 23 15 6,226 -15
29SEP26 9.50 C 0.266 0.273 0.232 0.253 -0.175 24 500 6,751 +61
29SEP26 9.75 C 0.200 0.200 0.100 0.127 -0.124 24 401 3,577 -202
29SEP26 10.00 C 0.090 0.090 0.048 0.051 -0.075 23 339 5,265 -107
29SEP26 10.50 C 0.000 0.000 0.000 0.006 -0.013 24 0 1,753 0
29SEP26 11.00 C 0.000 0.000 0.000 0.001 -0.001 27 0 512 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 34 0 120 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 0.000 42 0 330 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 55 0 20 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 67 0 0 0
29SEP26 14.50 C 0.000 0.000 0.000 0.001 0.000 72 0 0 0
29SEP26 15.00 C 0.000 0.000 0.000 0.001 0.000 78 0 0 0
29SEP26 15.50 C 0.000 0.000 0.000 0.001 0.000 83 0 0 0
29SEP26 16.00 C 0.000 0.000 0.000 0.001 - 88 0 0 -
29OCT26 4.90 C 0.000 0.000 0.000 4.744 -0.264 94 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 4.644 -0.265 91 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 4.392 -0.268 83 0 30 0
29OCT26 5.50 C 0.000 0.000 0.000 4.175 -0.235 95 0 30 0
29OCT26 5.75 C 0.000 0.000 0.000 3.918 -0.243 85 0 60 0
29OCT26 6.00 C 0.000 0.000 0.000 3.643 -0.254 65 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 3.394 -0.254 60 0 30 0
29OCT26 6.50 C 0.000 0.000 0.000 3.180 -0.214 71 0 147 0
29OCT26 6.75 C 0.000 0.000 0.000 2.926 -0.222 64 0 211 0
29OCT26 7.00 C 0.000 0.000 0.000 2.675 -0.224 58 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 2.427 -0.222 53 0 60 0
29OCT26 7.50 C 0.000 0.000 0.000 2.144 -0.255 34 0 132 0
29OCT26 7.75 C 0.000 0.000 0.000 1.928 -0.225 42 0 492 0
29OCT26 8.00 C 0.000 0.000 0.000 1.662 -0.239 33 0 796 0
29OCT26 8.25 C 0.000 0.000 0.000 1.411 -0.245 28 0 844 0
29OCT26 8.50 C 1.198 1.198 1.198 1.188 -0.225 29 120 501 +120
29OCT26 8.75 C 0.000 0.000 0.000 0.929 -0.295 22 0 5,078 0
29OCT26 9.00 C 0.000 0.000 0.000 0.719 -0.240 22 50 1,997 0
29OCT26 9.25 C 0.623 0.623 0.546 0.545 -0.203 23 100 1,143 0
29OCT26 9.50 C 0.465 0.465 0.370 0.388 -0.155 23 622 2,523 +550
29OCT26 9.75 C 0.272 0.272 0.260 0.255 -0.133 22 48 1,643 -8
29OCT26 10.00 C 0.152 0.180 0.145 0.158 -0.106 22 10,182 13,375 +9,977
29OCT26 10.50 C 0.072 0.072 0.055 0.058 -0.047 22 186 1,451 +170
29OCT26 11.00 C 0.018 0.018 0.018 0.016 -0.018 22 300 1,260 0
29OCT26 11.50 C 0.000 0.000 0.000 0.004 -0.006 22 0 31 0
29OCT26 12.00 C 0.000 0.000 0.000 0.001 -0.002 23 0 0 0
29OCT26 12.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29OCT26 13.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29OCT26 13.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29OCT26 14.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29OCT26 14.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29OCT26 15.00 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29OCT26 15.50 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29OCT26 16.00 C 0.000 0.000 0.000 0.001 - 49 0 0 -
27NOV26 5.75 C 0.000 0.000 0.000 3.923 -0.252 63 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 3.675 -0.252 59 0 30 0
27NOV26 6.25 C 0.000 0.000 0.000 3.428 -0.250 55 0 60 0
27NOV26 6.50 C 0.000 0.000 0.000 3.180 -0.234 51 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 2.934 -0.231 47 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 2.685 -0.233 43 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 2.439 -0.210 40 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 2.198 -0.221 38 0 50 0
27NOV26 7.75 C 0.000 0.000 0.000 1.953 -0.215 34 0 90 0
27NOV26 8.00 C 0.000 0.000 0.000 1.669 -0.256 22 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 1.433 -0.251 22 0 23 0
27NOV26 8.50 C 0.000 0.000 0.000 1.206 -0.244 22 0 365 0
27NOV26 8.75 C 0.000 0.000 0.000 0.992 -0.232 22 0 950 0
27NOV26 9.00 C 0.000 0.000 0.000 0.797 -0.230 22 0 425 0
27NOV26 9.25 C 0.000 0.000 0.000 0.627 -0.205 22 0 973 0
27NOV26 9.50 C 0.551 0.551 0.457 0.475 -0.162 22 150 3,705 +60
27NOV26 9.75 C 0.361 0.361 0.361 0.349 -0.142 22 30 518 +3
27NOV26 10.00 C 0.274 0.275 0.254 0.249 -0.119 22 109 689 +109
27NOV26 10.50 C 0.120 0.130 0.112 0.116 -0.075 22 135 1,105 +101
27NOV26 11.00 C 0.055 0.055 0.051 0.052 -0.037 22 30 886 +30
27NOV26 11.50 C 0.025 0.025 0.025 0.020 -0.018 22 28 88 +28
27NOV26 12.00 C 0.000 0.000 0.000 0.007 -0.008 22 0 3 0
27NOV26 12.50 C 0.000 0.000 0.000 0.003 -0.002 23 0 0 0
27NOV26 13.00 C 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
27NOV26 13.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
27NOV26 14.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
27NOV26 14.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
27NOV26 15.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
27NOV26 15.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
27NOV26 16.00 C 0.000 0.000 0.000 0.001 - 38 0 0 -
30DEC26 4.80 C 0.000 0.000 0.000 4.871 -0.235 78 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 4.771 -0.237 76 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 4.672 -0.237 74 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 4.425 -0.235 69 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 4.179 -0.231 65 0 30 0
30DEC26 5.75 C 0.000 0.000 0.000 3.929 -0.246 60 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 3.682 -0.245 56 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 3.434 -0.244 52 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 3.191 -0.223 50 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.941 -0.224 45 0 481 0
30DEC26 7.00 C 0.000 0.000 0.000 2.696 -0.231 42 0 78 0
30DEC26 7.25 C 0.000 0.000 0.000 2.451 -0.228 39 0 346 0
30DEC26 7.50 C 0.000 0.000 0.000 2.203 -0.222 35 0 2,006 0
30DEC26 7.75 C 0.000 0.000 0.000 1.962 -0.218 33 0 1,774 0
30DEC26 8.00 C 1.678 1.734 1.673 1.696 -0.244 27 570 30,323 +480
30DEC26 8.25 C 0.000 0.000 0.000 1.488 -0.215 28 0 1,193 0
30DEC26 8.50 C 0.000 0.000 0.000 1.258 -0.214 26 0 1,325 0
30DEC26 8.75 C 0.000 0.000 0.000 1.015 -0.235 23 0 530 0
30DEC26 9.00 C 0.000 0.000 0.000 0.826 -0.213 23 0 934 0
30DEC26 9.25 C 0.000 0.000 0.000 0.666 -0.183 23 0 2,274 0
30DEC26 9.50 C 0.537 0.537 0.528 0.520 -0.148 23 867 7,074 0
30DEC26 9.75 C 0.410 0.410 0.410 0.404 -0.118 23 30 4,098 +30
30DEC26 10.00 C 0.280 0.302 0.280 0.299 -0.107 23 276 4,946 +273
30DEC26 10.50 C 0.158 0.158 0.157 0.159 -0.070 23 22 5,848 +20
30DEC26 11.00 C 0.000 0.000 0.000 0.077 -0.039 23 0 1,061 0
30DEC26 11.50 C 0.000 0.000 0.000 0.035 -0.019 23 0 1,030 0
30DEC26 12.00 C 0.000 0.000 0.000 0.015 -0.008 23 0 446 0
30DEC26 12.50 C 0.000 0.000 0.000 0.006 -0.004 23 0 20 0
30DEC26 13.00 C 0.000 0.000 0.000 0.003 -0.001 23 0 0 0
30DEC26 13.50 C 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
30DEC26 14.00 C 0.000 0.000 0.000 0.001 0.000 25 0 120 0
30DEC26 14.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC26 15.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30DEC26 15.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.001 - 33 0 0 -
30MAR27 4.90 C 0.000 0.000 0.000 4.772 -0.250 61 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 4.672 -0.250 59 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 4.425 -0.235 56 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 4.179 -0.231 53 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 3.932 -0.243 49 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 3.682 -0.245 45 0 21 0
30MAR27 6.25 C 0.000 0.000 0.000 3.434 -0.244 42 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 3.191 -0.223 40 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 2.941 -0.224 37 0 121 0
30MAR27 7.00 C 0.000 0.000 0.000 2.696 -0.231 34 0 436 0
30MAR27 7.25 C 0.000 0.000 0.000 2.458 -0.221 32 0 323 0
30MAR27 7.50 C 0.000 0.000 0.000 2.215 -0.215 30 0 501 0
30MAR27 7.75 C 0.000 0.000 0.000 1.980 -0.211 28 0 455 0
30MAR27 8.00 C 0.000 0.000 0.000 1.721 -0.251 24 0 3,377 0
30MAR27 8.25 C 0.000 0.000 0.000 1.503 -0.243 24 0 3,290 0
30MAR27 8.50 C 0.000 0.000 0.000 1.310 -0.208 24 0 7,628 0
30MAR27 8.75 C 1.097 1.140 1.097 1.104 -0.203 23 120 2,539 +120
30MAR27 9.00 C 0.000 0.000 0.000 0.915 -0.202 22 0 2,660 0
30MAR27 9.25 C 0.000 0.000 0.000 0.780 -0.166 22 0 1,487 0
30MAR27 9.50 C 0.000 0.000 0.000 0.650 -0.139 22 0 8,839 0
30MAR27 9.75 C 0.000 0.000 0.000 0.535 -0.121 22 0 1,224 0
30MAR27 10.00 C 0.000 0.000 0.000 0.433 -0.109 22 0 1,491 0
30MAR27 10.50 C 0.000 0.000 0.000 0.281 -0.080 22 0 785 0
30MAR27 11.00 C 0.000 0.000 0.000 0.174 -0.062 22 0 779 0
30MAR27 11.50 C 0.000 0.000 0.000 0.106 -0.042 22 0 40 0
30MAR27 12.00 C 0.000 0.000 0.000 0.062 -0.027 22 0 50 0
30MAR27 12.50 C 0.000 0.000 0.000 0.035 -0.016 22 0 30 0
30MAR27 13.00 C 0.000 0.000 0.000 0.019 -0.010 22 0 30 0
30MAR27 13.50 C 0.000 0.000 0.000 0.011 -0.005 22 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.006 -0.003 22 0 220 0
30MAR27 14.50 C 0.000 0.000 0.000 0.003 -0.002 22 0 0 0
30MAR27 15.00 C 0.000 0.000 0.000 0.002 -0.001 22 0 0 0
30MAR27 15.50 C 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
30MAR27 16.00 C 0.000 0.000 0.000 0.001 - 24 0 0 -
29JUN27 4.90 C 0.000 0.000 0.000 4.772 -0.250 52 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 4.672 -0.250 50 0 30 0
29JUN27 5.25 C 0.000 0.000 0.000 4.425 -0.249 47 0 31 0
29JUN27 5.50 C 0.000 0.000 0.000 4.179 -0.231 44 0 30 0
29JUN27 5.75 C 0.000 0.000 0.000 3.932 -0.243 41 0 30 0
29JUN27 6.00 C 0.000 0.000 0.000 3.682 -0.245 38 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 3.434 -0.244 35 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 3.191 -0.223 33 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.944 -0.221 31 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.703 -0.224 29 0 141 0
29JUN27 7.25 C 0.000 0.000 0.000 2.471 -0.218 28 0 20 0
29JUN27 7.50 C 0.000 0.000 0.000 2.235 -0.221 26 0 90 0
29JUN27 7.75 C 0.000 0.000 0.000 2.017 -0.211 26 0 146 0
29JUN27 8.00 C 0.000 0.000 0.000 1.797 -0.192 24 0 128 0
29JUN27 8.25 C 0.000 0.000 0.000 1.593 -0.187 24 0 124 0
29JUN27 8.50 C 0.000 0.000 0.000 1.404 -0.178 23 0 153 0
29JUN27 8.75 C 0.000 0.000 0.000 1.193 -0.206 21 0 649 0
29JUN27 9.00 C 0.000 0.000 0.000 1.038 -0.190 21 0 795 0
29JUN27 9.25 C 0.000 0.000 0.000 0.916 -0.156 22 0 1,170 0
29JUN27 9.50 C 0.000 0.000 0.000 0.798 -0.132 22 0 1,387 0
29JUN27 9.75 C 0.000 0.000 0.000 0.680 -0.130 22 0 4,586 0
29JUN27 10.00 C 0.000 0.000 0.000 0.581 -0.113 22 0 3,189 0
29JUN27 10.50 C 0.000 0.000 0.000 0.411 -0.088 22 0 5,324 0
29JUN27 11.00 C 0.000 0.000 0.000 0.285 -0.070 22 0 416 0
29JUN27 11.50 C 0.000 0.000 0.000 0.195 -0.057 22 0 203 0
29JUN27 12.00 C 0.000 0.000 0.000 0.130 -0.042 22 0 860 0
29JUN27 12.50 C 0.000 0.000 0.000 0.086 -0.029 22 0 80 0
29JUN27 13.00 C 0.000 0.000 0.000 0.055 -0.020 21 0 0 0
29JUN27 13.50 C 0.000 0.000 0.000 0.035 -0.013 21 0 0 0
29JUN27 14.00 C 0.000 0.000 0.000 0.022 -0.009 21 0 124 0
29JUN27 14.50 C 0.000 0.000 0.000 0.014 -0.005 22 0 0 0
29JUN27 15.00 C 0.000 0.000 0.000 0.008 -0.004 21 0 0 0
29JUN27 15.50 C 0.000 0.000 0.000 0.005 -0.003 21 0 0 0
29JUN27 16.00 C 0.000 0.000 0.000 0.003 - 21 0 0 -
29SEP27 6.25 C 0.000 0.000 0.000 3.434 -0.244 30 0 0 0
29SEP27 6.50 C 0.000 0.000 0.000 3.191 -0.223 28 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 2.944 -0.221 26 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 2.704 -0.223 24 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 2.472 -0.217 23 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 2.251 -0.205 22 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 2.041 -0.197 22 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 1.843 -0.198 22 0 5 0
29SEP27 8.25 C 0.000 0.000 0.000 1.650 -0.233 21 0 155 0
29SEP27 8.50 C 0.000 0.000 0.000 1.469 -0.230 21 0 0 0
29SEP27 8.75 C 0.000 0.000 0.000 1.300 -0.229 21 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 1.179 -0.192 21 0 0 0
29SEP27 9.25 C 0.988 0.988 0.987 1.014 -0.205 21 80 80 +80
29SEP27 9.50 C 0.000 0.000 0.000 0.893 -0.160 21 0 160 0
29SEP27 9.75 C 0.754 0.754 0.754 0.782 -0.148 21 30 4,032 0
29SEP27 10.00 C 0.000 0.000 0.000 0.686 -0.133 21 0 267 0
29SEP27 10.50 C 0.000 0.000 0.000 0.518 -0.108 21 0 24 0
29SEP27 11.00 C 0.350 0.350 0.350 0.385 -0.087 21 50 105 +50
29SEP27 11.50 C 0.000 0.000 0.000 0.282 -0.069 21 0 100 0
29SEP27 12.00 C 0.000 0.000 0.000 0.205 -0.053 21 0 10 0
29SEP27 12.50 C 0.000 0.000 0.000 0.150 -0.038 21 0 60 0
29SEP27 13.00 C 0.000 0.000 0.000 0.110 -0.027 22 0 210 0
29SEP27 13.50 C 0.000 0.000 0.000 0.076 -0.027 22 0 0 0
29SEP27 14.00 C 0.000 0.000 0.000 0.053 -0.019 22 0 0 0
29SEP27 14.50 C 0.000 0.000 0.000 0.037 -0.013 22 0 30 0
29SEP27 15.00 C 0.000 0.000 0.000 0.025 -0.010 22 0 0 0
29SEP27 15.50 C 0.000 0.000 0.000 0.017 -0.007 22 0 34 0
29SEP27 16.00 C 0.000 0.000 0.000 0.012 - 22 0 0 -
TOTAL CALL 15,560 254,744 +11,930
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 128 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 124 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 121 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 117 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 109 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 101 0 374 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 94 0 100 0
29SEP26 6.00 P 0.000 0.000 0.000 0.001 0.000 86 0 1,264 0
29SEP26 6.25 P 0.000 0.000 0.000 0.001 0.000 79 0 1,126 0
29SEP26 6.50 P 0.000 0.000 0.000 0.001 0.000 73 0 2,843 0
29SEP26 6.75 P 0.000 0.000 0.000 0.001 0.000 66 0 4,922 0
29SEP26 7.00 P 0.000 0.000 0.000 0.001 0.000 60 0 26,627 0
29SEP26 7.25 P 0.000 0.000 0.000 0.001 0.000 54 0 6,975 0
29SEP26 7.50 P 0.000 0.000 0.000 0.001 0.000 48 0 19,966 0
29SEP26 7.75 P 0.000 0.000 0.000 0.001 0.000 42 0 7,289 0
29SEP26 8.00 P 0.000 0.000 0.000 0.001 0.000 36 0 9,963 0
29SEP26 8.25 P 0.006 0.006 0.006 0.001 0.000 31 1 2,676 0
29SEP26 8.50 P 0.005 0.005 0.005 0.001 0.000 25 30 18,917 -30
29SEP26 8.75 P 0.013 0.013 0.012 0.004 +0.003 24 261 10,652 +260
29SEP26 9.00 P 0.020 0.024 0.017 0.015 +0.012 23 770 6,645 +368
29SEP26 9.25 P 0.036 0.057 0.036 0.050 +0.038 24 1,284 6,351 +270
29SEP26 9.50 P 0.077 0.125 0.077 0.121 +0.080 23 4,283 9,076 +3,316
29SEP26 9.75 P 0.150 0.275 0.150 0.246 +0.135 22 1,077 3,681 -327
29SEP26 10.00 P 0.000 0.000 0.000 0.426 +0.190 22 0 1,162 0
29SEP26 10.50 P 0.000 0.000 0.000 0.891 +0.251 23 0 250 0
29SEP26 11.00 P 0.000 0.000 0.000 1.390 +0.280 0 0 50 0
29SEP26 11.50 P 0.000 0.000 0.000 1.890 +0.280 0 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 2.390 +0.270 0 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 2.890 +0.270 0 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 3.390 +0.270 0 0 0 0
29SEP26 13.50 P 0.000 0.000 0.000 3.890 +0.270 0 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 4.390 +0.270 0 0 0 0
29SEP26 14.50 P 0.000 0.000 0.000 4.890 +0.270 0 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 5.390 +0.256 0 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 5.890 +0.256 0 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 6.390 - 0 0 0 -
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 68 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 66 0 0 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 62 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.001 0.000 57 0 600 0
29OCT26 5.75 P 0.000 0.000 0.000 0.001 0.000 53 0 630 0
29OCT26 6.00 P 0.000 0.000 0.000 0.001 0.000 49 0 93 0
29OCT26 6.25 P 0.000 0.000 0.000 0.001 0.000 45 0 321 0
29OCT26 6.50 P 0.000 0.000 0.000 0.001 0.000 41 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 4,455 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 +0.001 22 0 2,117 0
29OCT26 8.25 P 0.021 0.022 0.021 0.007 +0.005 23 40 2,653 +30
29OCT26 8.50 P 0.036 0.036 0.033 0.017 +0.010 22 140 11,948 -100
29OCT26 8.75 P 0.047 0.057 0.047 0.038 +0.022 22 821 3,495 +671
29OCT26 9.00 P 0.078 0.091 0.078 0.079 +0.042 22 16,454 19,472 +16,309
29OCT26 9.25 P 0.115 0.161 0.115 0.145 +0.069 23 435 2,049 +65
29OCT26 9.50 P 0.165 0.250 0.165 0.241 +0.101 23 865 6,504 +624
29OCT26 9.75 P 0.364 0.364 0.360 0.360 +0.128 22 19 914 -11
29OCT26 10.00 P 0.396 0.530 0.395 0.518 +0.158 22 105 1,245 +70
29OCT26 10.50 P 0.000 0.000 0.000 0.921 +0.212 22 0 249 0
29OCT26 11.00 P 0.000 0.000 0.000 1.391 +0.269 22 0 231 0
29OCT26 11.50 P 0.000 0.000 0.000 1.890 +0.280 0 0 30 0
29OCT26 12.00 P 0.000 0.000 0.000 2.390 +0.255 0 0 60 0
29OCT26 12.50 P 0.000 0.000 0.000 2.890 +0.256 0 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 3.390 +0.255 0 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 3.890 +0.256 0 0 40 0
29OCT26 14.00 P 0.000 0.000 0.000 4.390 +0.254 0 0 26 0
29OCT26 14.50 P 0.000 0.000 0.000 4.890 +0.255 0 0 0 0
29OCT26 15.00 P 0.000 0.000 0.000 5.390 +0.255 0 0 0 0
29OCT26 15.50 P 0.000 0.000 0.000 5.890 +0.254 0 0 0 0
29OCT26 16.00 P 0.000 0.000 0.000 6.390 - 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 26 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 +0.001 23 0 685 0
27NOV26 7.75 P 0.000 0.000 0.000 0.005 +0.003 23 0 350 0
27NOV26 8.00 P 0.000 0.000 0.000 0.011 +0.005 22 0 492 0
27NOV26 8.25 P 0.046 0.046 0.046 0.024 +0.012 22 30 830 +30
27NOV26 8.50 P 0.071 0.073 0.071 0.046 +0.020 22 320 485 -4
27NOV26 8.75 P 0.100 0.104 0.100 0.083 +0.035 22 56 1,094 +6
27NOV26 9.00 P 0.146 0.170 0.139 0.139 +0.053 23 212 870 +125
27NOV26 9.25 P 0.240 0.242 0.240 0.217 +0.076 23 160 898 -160
27NOV26 9.50 P 0.345 0.345 0.324 0.322 +0.105 23 200 6,799 +28
27NOV26 9.75 P 0.435 0.435 0.435 0.441 +0.121 22 52 614 +48
27NOV26 10.00 P 0.611 0.625 0.578 0.608 +0.160 23 255 1,158 +255
27NOV26 10.50 P 0.958 0.996 0.958 0.992 +0.216 25 183 602 +83
27NOV26 11.00 P 0.000 0.000 0.000 1.405 +0.249 22 0 210 0
27NOV26 11.50 P 0.000 0.000 0.000 1.890 +0.274 0 0 205 0
27NOV26 12.00 P 0.000 0.000 0.000 2.390 +0.255 0 0 76 0
27NOV26 12.50 P 0.000 0.000 0.000 2.890 +0.256 0 0 30 0
27NOV26 13.00 P 0.000 0.000 0.000 3.390 +0.255 0 0 35 0
27NOV26 13.50 P 0.000 0.000 0.000 3.890 +0.256 0 0 51 0
27NOV26 14.00 P 0.000 0.000 0.000 4.390 +0.254 0 0 30 0
27NOV26 14.50 P 0.000 0.000 0.000 4.890 +0.255 0 0 60 0
27NOV26 15.00 P 0.000 0.000 0.000 5.390 +0.255 0 0 0 0
27NOV26 15.50 P 0.000 0.000 0.000 5.890 +0.254 0 0 0 0
27NOV26 16.00 P 0.000 0.000 0.000 6.390 - 0 0 0 -
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 44 0 731 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 43 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.001 0.000 38 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.001 0.000 35 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 27 0 986 0
30DEC26 6.50 P 0.000 0.000 0.000 0.001 0.000 25 0 1,561 0
30DEC26 6.75 P 0.000 0.000 0.000 0.001 0.000 23 0 1,944 0
30DEC26 7.00 P 0.000 0.000 0.000 0.003 +0.002 23 0 19,458 0
30DEC26 7.25 P 0.000 0.000 0.000 0.006 +0.003 23 0 2,698 0
30DEC26 7.50 P 0.000 0.000 0.000 0.013 +0.007 23 0 3,179 0
30DEC26 7.75 P 0.000 0.000 0.000 0.025 +0.013 23 0 4,123 0
30DEC26 8.00 P 0.000 0.000 0.000 0.046 +0.023 23 0 7,330 0
30DEC26 8.25 P 0.089 0.094 0.089 0.077 +0.035 23 230 4,868 -30
30DEC26 8.50 P 0.000 0.000 0.000 0.122 +0.050 23 0 3,761 0
30DEC26 8.75 P 0.188 0.191 0.155 0.187 +0.072 23 456 3,281 +17
30DEC26 9.00 P 0.257 0.270 0.257 0.269 +0.093 23 171 1,754 -65
30DEC26 9.25 P 0.350 0.350 0.350 0.362 +0.104 22 15 1,672 +15
30DEC26 9.50 P 0.470 0.485 0.470 0.478 +0.117 22 210 2,240 +136
30DEC26 9.75 P 0.613 0.640 0.601 0.616 +0.133 22 472 1,231 +472
30DEC26 10.00 P 0.000 0.000 0.000 0.776 +0.162 21 0 420 0
30DEC26 10.50 P 0.000 0.000 0.000 1.179 +0.226 23 0 290 0
30DEC26 11.00 P 0.000 0.000 0.000 1.562 +0.203 16 0 30 0
30DEC26 11.50 P 0.000 0.000 0.000 2.023 +0.217 0 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 2.481 +0.203 0 0 138 0
30DEC26 12.50 P 0.000 0.000 0.000 2.994 +0.220 0 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 3.493 +0.226 0 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 3.988 +0.229 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.481 +0.226 0 0 50 0
30DEC26 14.50 P 0.000 0.000 0.000 4.978 +0.226 0 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 5.470 +0.222 0 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 6.017 +0.272 27 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 6.468 - 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 28 0 73 0
30MAR27 5.50 P 0.000 0.000 0.000 0.001 0.000 26 0 10 0
30MAR27 5.75 P 0.000 0.000 0.000 0.001 0.000 24 0 324 0
30MAR27 6.00 P 0.000 0.000 0.000 0.001 0.000 22 0 585 0
30MAR27 6.25 P 0.000 0.000 0.000 0.002 +0.001 22 0 690 0
30MAR27 6.50 P 0.000 0.000 0.000 0.004 +0.002 22 0 661 0
30MAR27 6.75 P 0.000 0.000 0.000 0.008 +0.003 22 0 951 0
30MAR27 7.00 P 0.000 0.000 0.000 0.015 +0.007 22 0 2,169 0
30MAR27 7.25 P 0.000 0.000 0.000 0.026 +0.011 22 0 1,737 0
30MAR27 7.50 P 0.060 0.060 0.060 0.043 +0.016 22 80 1,041 +80
30MAR27 7.75 P 0.000 0.000 0.000 0.068 +0.024 22 0 857 0
30MAR27 8.00 P 0.000 0.000 0.000 0.103 +0.034 22 0 4,300 0
30MAR27 8.25 P 0.148 0.152 0.148 0.150 +0.046 22 20 7,478 0
30MAR27 8.50 P 0.000 0.000 0.000 0.211 +0.061 22 0 8,446 0
30MAR27 8.75 P 0.000 0.000 0.000 0.284 +0.073 22 0 3,609 0
30MAR27 9.00 P 0.355 0.355 0.355 0.368 +0.081 21 20 2,220 +20
30MAR27 9.25 P 0.000 0.000 0.000 0.470 +0.093 21 0 1,540 0
30MAR27 9.50 P 0.600 0.600 0.600 0.588 +0.109 21 1 8 +1
30MAR27 9.75 P 0.000 0.000 0.000 0.725 +0.126 21 0 1,259 0
30MAR27 10.00 P 0.000 0.000 0.000 0.882 +0.147 21 0 882 0
30MAR27 10.50 P 0.000 0.000 0.000 1.260 +0.203 22 0 920 0
30MAR27 11.00 P 0.000 0.000 0.000 1.664 +0.228 22 0 220 0
30MAR27 11.50 P 0.000 0.000 0.000 2.070 +0.190 18 0 138 0
30MAR27 12.00 P 0.000 0.000 0.000 2.530 +0.194 0 0 150 0
30MAR27 12.50 P 0.000 0.000 0.000 3.007 +0.212 0 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.493 +0.226 0 0 120 0
30MAR27 13.50 P 0.000 0.000 0.000 3.988 +0.229 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.489 +0.226 0 0 60 0
30MAR27 14.50 P 0.000 0.000 0.000 5.023 +0.263 23 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 5.482 +0.227 0 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 6.017 +0.264 27 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 6.512 - 0 0 0 -
29JUN27 4.90 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JUN27 5.25 P 0.000 0.000 0.000 0.001 0.000 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 +0.001 22 0 130 0
29JUN27 6.00 P 0.000 0.000 0.000 0.004 +0.002 22 0 722 0
29JUN27 6.25 P 0.000 0.000 0.000 0.007 +0.003 21 0 647 0
29JUN27 6.50 P 0.000 0.000 0.000 0.013 +0.005 22 0 540 0
29JUN27 6.75 P 0.000 0.000 0.000 0.022 +0.008 22 0 620 0
29JUN27 7.00 P 0.000 0.000 0.000 0.035 +0.012 21 0 1,006 0
29JUN27 7.25 P 0.078 0.078 0.078 0.054 +0.018 21 100 979 +100
29JUN27 7.50 P 0.000 0.000 0.000 0.080 +0.024 21 0 568 0
29JUN27 7.75 P 0.133 0.133 0.133 0.115 +0.033 22 120 1,306 +120
29JUN27 8.00 P 0.000 0.000 0.000 0.161 +0.044 22 0 1,234 0
29JUN27 8.25 P 0.000 0.000 0.000 0.219 +0.057 22 0 1,106 0
29JUN27 8.50 P 0.000 0.000 0.000 0.286 +0.066 22 0 370 0
29JUN27 8.75 P 0.000 0.000 0.000 0.361 +0.071 21 0 10,150 0
29JUN27 9.00 P 0.000 0.000 0.000 0.451 +0.080 21 0 1,568 0
29JUN27 9.25 P 0.000 0.000 0.000 0.556 +0.092 21 0 1,611 0
29JUN27 9.50 P 0.000 0.000 0.000 0.673 +0.102 21 0 514 0
29JUN27 9.75 P 0.000 0.000 0.000 0.805 +0.113 21 0 412 0
29JUN27 10.00 P 0.000 0.000 0.000 0.957 +0.140 20 0 25 0
29JUN27 10.50 P 0.000 0.000 0.000 1.326 +0.188 21 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 1.715 +0.215 21 0 60 0
29JUN27 11.50 P 0.000 0.000 0.000 2.096 +0.191 19 0 30 0
29JUN27 12.00 P 0.000 0.000 0.000 2.548 +0.189 16 0 95 0
29JUN27 12.50 P 0.000 0.000 0.000 3.015 +0.204 0 0 30 0
29JUN27 13.00 P 0.000 0.000 0.000 3.503 +0.214 0 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 3.994 +0.218 0 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 4.492 +0.227 0 0 30 0
29JUN27 14.50 P 0.000 0.000 0.000 5.023 +0.262 21 0 0 0
29JUN27 15.00 P 0.000 0.000 0.000 5.482 +0.224 0 0 0 0
29JUN27 15.50 P 0.000 0.000 0.000 6.017 +0.264 25 0 0 0
29JUN27 16.00 P 0.000 0.000 0.000 6.512 - 0 0 0 -
29SEP27 6.25 P 0.000 0.000 0.000 0.017 +0.005 22 0 0 0
29SEP27 6.50 P 0.000 0.000 0.000 0.027 +0.008 22 0 130 0
29SEP27 6.75 P 0.073 0.073 0.073 0.042 +0.013 22 32 52 +32
29SEP27 7.00 P 0.000 0.000 0.000 0.062 +0.017 22 0 100 0
29SEP27 7.25 P 0.000 0.000 0.000 0.089 +0.023 22 0 343 0
29SEP27 7.50 P 0.158 0.158 0.158 0.123 +0.029 22 30 136 +30
29SEP27 7.75 P 0.180 0.180 0.180 0.168 +0.040 22 2 143 +2
29SEP27 8.00 P 0.000 0.000 0.000 0.223 +0.050 22 0 85 0
29SEP27 8.25 P 0.000 0.000 0.000 0.287 +0.059 22 0 424 0
29SEP27 8.50 P 0.386 0.386 0.386 0.364 +0.072 22 29 1,721 +29
29SEP27 8.75 P 0.000 0.000 0.000 0.455 +0.086 22 0 310 0
29SEP27 9.00 P 0.550 0.550 0.550 0.555 +0.096 22 4 376 +4
29SEP27 9.25 P 0.689 0.689 0.689 0.672 +0.114 22 30 275 +30
29SEP27 9.50 P 0.815 0.816 0.815 0.801 +0.127 22 60 264 +60
29SEP27 9.75 P 0.000 0.000 0.000 0.941 +0.141 22 0 4,278 0
29SEP27 10.00 P 0.000 0.000 0.000 1.096 +0.157 22 0 30 0
29SEP27 10.50 P 0.000 0.000 0.000 1.398 +0.144 22 0 60 0
29SEP27 11.00 P 0.000 0.000 0.000 1.787 +0.173 22 0 0 0
29SEP27 11.50 P 0.000 0.000 0.000 2.188 +0.178 22 0 0 0
29SEP27 12.00 P 0.000 0.000 0.000 2.592 +0.169 20 0 0 0
29SEP27 12.50 P 0.000 0.000 0.000 3.064 +0.204 20 0 0 0
29SEP27 13.00 P 0.000 0.000 0.000 3.529 +0.213 0 0 0 0
29SEP27 13.50 P 0.000 0.000 0.000 4.041 +0.251 21 0 0 0
29SEP27 14.00 P 0.000 0.000 0.000 4.498 +0.225 0 0 0 0
29SEP27 14.50 P 0.000 0.000 0.000 5.023 +0.260 0 0 0 0
29SEP27 15.00 P 0.000 0.000 0.000 5.482 +0.224 0 0 0 0
29SEP27 15.50 P 0.000 0.000 0.000 6.017 +0.262 21 0 0 0
29SEP27 16.00 P 0.000 0.000 0.000 6.512 - 0 0 0 -
TOTAL PUT 30,135 360,095 +22,979
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 7.490
29SEP26 4.00 C 0.000 0.000 0.000 3.496 -0.159 119 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 3.404 -0.151 144 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 3.295 -0.160 90 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 3.196 -0.159 103 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 3.097 -0.158 105 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 2.997 -0.159 101 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 2.894 -0.156 0 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.794 -0.156 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.695 -0.155 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.596 -0.154 72 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.496 -0.154 66 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.248 -0.159 73 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 1.997 -0.154 57 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 1.746 -0.156 0 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.498 -0.155 44 0 120 0
29SEP26 6.25 C 0.000 0.000 0.000 1.254 -0.154 48 0 17,783 0
29SEP26 6.50 C 0.000 0.000 0.000 0.998 -0.160 27 0 13,741 0
29SEP26 6.75 C 0.760 0.760 0.760 0.749 -0.160 23 15 6,879 -15
29SEP26 7.00 C 0.502 0.502 0.502 0.510 -0.152 24 100 9,483 0
29SEP26 7.25 C 0.000 0.000 0.000 0.300 -0.116 24 0 15,433 0
29SEP26 7.50 C 0.141 0.141 0.133 0.138 -0.088 23 137 8,873 +7
29SEP26 7.75 C 0.049 0.056 0.046 0.049 -0.049 23 108 6,284 0
29SEP26 8.00 C 0.000 0.000 0.000 0.014 -0.018 23 0 3,925 0
29SEP26 8.25 C 0.000 0.000 0.000 0.003 -0.005 24 0 2,219 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 -0.001 26 0 1,080 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 0.000 31 0 460 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 36 0 90 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 41 0 136 0
29SEP26 9.50 C 0.000 0.000 0.000 0.001 0.000 45 0 60 0
29SEP26 9.75 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29SEP26 10.50 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 0.001 0.000 70 0 0 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 77 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 3.097 -0.162 0 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 2.997 -0.162 0 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 2.894 -0.165 0 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 2.795 -0.165 0 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 2.695 -0.165 0 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 2.596 -0.164 0 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 2.496 -0.164 0 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 2.248 -0.163 0 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 1.997 -0.164 0 0 45 0
29OCT26 5.75 C 0.000 0.000 0.000 1.749 -0.163 0 0 5 0
29OCT26 6.00 C 0.000 0.000 0.000 1.500 -0.162 0 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 1.254 -0.159 29 0 90 0
29OCT26 6.50 C 1.000 1.000 0.998 1.034 -0.129 38 100 506 -100
29OCT26 6.75 C 0.000 0.000 0.000 0.760 -0.156 22 0 351 0
29OCT26 7.00 C 0.000 0.000 0.000 0.538 -0.137 23 0 392 0
29OCT26 7.25 C 0.376 0.376 0.376 0.346 -0.102 23 30 1,261 +30
29OCT26 7.50 C 0.250 0.250 0.200 0.196 -0.078 23 60 870 +10
29OCT26 7.75 C 0.110 0.110 0.110 0.099 -0.051 22 7 1,022 0
29OCT26 8.00 C 0.053 0.053 0.050 0.045 -0.027 22 60 972 -60
29OCT26 8.25 C 0.000 0.000 0.000 0.019 -0.012 22 0 1,662 0
29OCT26 8.50 C 0.000 0.000 0.000 0.008 -0.004 22 0 1,317 0
29OCT26 8.75 C 0.000 0.000 0.000 0.003 -0.002 22 0 281 0
29OCT26 9.00 C 0.000 0.000 0.000 0.001 -0.001 22 0 30 0
29OCT26 9.25 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29OCT26 9.50 C 0.000 0.000 0.000 0.001 0.000 28 0 20 0
29OCT26 9.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29OCT26 10.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29OCT26 10.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29OCT26 11.00 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29OCT26 11.50 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 2.816 -0.144 73 0 30 0
27NOV26 4.80 C 0.000 0.000 0.000 2.716 -0.144 70 0 21 0
27NOV26 4.90 C 0.000 0.000 0.000 2.617 -0.143 68 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 2.517 -0.143 65 0 60 0
27NOV26 5.25 C 0.000 0.000 0.000 2.262 -0.149 55 0 0 0
27NOV26 5.50 C 0.000 0.000 0.000 2.013 -0.148 50 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 1.768 -0.144 46 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 1.521 -0.141 41 0 30 0
27NOV26 6.25 C 0.000 0.000 0.000 1.265 -0.148 33 0 0 0
27NOV26 6.50 C 0.000 0.000 0.000 1.034 -0.130 32 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 0.770 -0.150 23 0 634 0
27NOV26 7.00 C 0.000 0.000 0.000 0.562 -0.128 23 0 2,884 0
27NOV26 7.25 C 0.386 0.401 0.386 0.392 -0.093 24 163 1,452 +70
27NOV26 7.50 C 0.265 0.267 0.261 0.257 -0.071 23 283 1,094 -148
27NOV26 7.75 C 0.177 0.177 0.177 0.162 -0.053 23 46 1,111 +26
27NOV26 8.00 C 0.108 0.108 0.108 0.098 -0.034 23 5 759 0
27NOV26 8.25 C 0.000 0.000 0.000 0.057 -0.020 23 0 822 0
27NOV26 8.50 C 0.000 0.000 0.000 0.031 -0.013 23 0 625 0
27NOV26 8.75 C 0.000 0.000 0.000 0.017 -0.006 23 0 45 0
27NOV26 9.00 C 0.000 0.000 0.000 0.009 -0.003 23 0 21 0
27NOV26 9.25 C 0.000 0.000 0.000 0.005 -0.001 24 0 23 0
27NOV26 9.50 C 0.000 0.000 0.000 0.002 -0.001 23 0 0 0
27NOV26 9.75 C 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
27NOV26 10.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
27NOV26 10.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
27NOV26 11.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
27NOV26 11.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 3.307 -0.152 71 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 3.211 -0.148 71 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 3.107 -0.152 66 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 3.007 -0.152 63 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.908 -0.151 61 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.816 -0.144 63 0 60 0
30DEC26 4.80 C 0.000 0.000 0.000 2.716 -0.144 60 0 90 0
30DEC26 4.90 C 0.000 0.000 0.000 2.617 -0.143 58 0 60 0
30DEC26 5.00 C 0.000 0.000 0.000 2.517 -0.143 56 0 19 0
30DEC26 5.25 C 0.000 0.000 0.000 2.262 -0.149 48 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.013 -0.148 43 0 60 0
30DEC26 5.75 C 0.000 0.000 0.000 1.768 -0.144 40 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.521 -0.141 35 0 182 0
30DEC26 6.25 C 0.000 0.000 0.000 1.272 -0.141 30 0 1,112 0
30DEC26 6.50 C 0.000 0.000 0.000 1.034 -0.132 28 0 3,533 0
30DEC26 6.75 C 0.000 0.000 0.000 0.785 -0.144 22 0 2,202 0
30DEC26 7.00 C 0.000 0.000 0.000 0.608 -0.104 24 0 1,951 0
30DEC26 7.25 C 0.440 0.449 0.433 0.444 -0.093 23 637 2,334 +397
30DEC26 7.50 C 0.318 0.318 0.312 0.316 -0.076 23 600 1,179 +423
30DEC26 7.75 C 0.230 0.230 0.230 0.220 -0.057 23 10 1,475 +10
30DEC26 8.00 C 0.000 0.000 0.000 0.149 -0.041 23 0 31,949 0
30DEC26 8.25 C 0.000 0.000 0.000 0.097 -0.029 23 0 909 0
30DEC26 8.50 C 0.000 0.000 0.000 0.062 -0.020 23 0 522 0
30DEC26 8.75 C 0.000 0.000 0.000 0.038 -0.013 23 0 325 0
30DEC26 9.00 C 0.033 0.033 0.033 0.023 -0.008 23 60 283 0
30DEC26 9.25 C 0.000 0.000 0.000 0.014 -0.004 23 0 109 0
30DEC26 9.50 C 0.000 0.000 0.000 0.008 -0.003 23 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.005 -0.001 23 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 0.003 -0.001 23 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30DEC26 11.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30DEC26 11.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 3.211 -0.148 53 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 3.108 -0.151 50 0 60 0
30MAR27 4.50 C 0.000 0.000 0.000 3.008 -0.151 48 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.908 -0.151 46 0 30 0
30MAR27 4.70 C 0.000 0.000 0.000 2.816 -0.144 47 0 30 0
30MAR27 4.80 C 0.000 0.000 0.000 2.716 -0.144 45 0 21 0
30MAR27 4.90 C 0.000 0.000 0.000 2.617 -0.143 44 0 1 0
30MAR27 5.00 C 0.000 0.000 0.000 2.517 -0.143 42 0 33 0
30MAR27 5.25 C 0.000 0.000 0.000 2.262 -0.149 36 0 17 0
30MAR27 5.50 C 0.000 0.000 0.000 2.013 -0.148 32 0 30 0
30MAR27 5.75 C 0.000 0.000 0.000 1.770 -0.142 30 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.534 -0.128 28 0 96 0
30MAR27 6.25 C 0.000 0.000 0.000 1.310 -0.118 26 0 45 0
30MAR27 6.50 C 0.000 0.000 0.000 1.059 -0.141 22 0 292 0
30MAR27 6.75 C 0.000 0.000 0.000 0.872 -0.126 22 0 365 0
30MAR27 7.00 C 0.000 0.000 0.000 0.732 -0.090 23 0 2,379 0
30MAR27 7.25 C 0.609 0.609 0.609 0.587 -0.090 23 50 682 +3
30MAR27 7.50 C 0.000 0.000 0.000 0.464 -0.078 23 2 2,069 +2
30MAR27 7.75 C 0.000 0.000 0.000 0.361 -0.067 23 0 1,457 0
30MAR27 8.00 C 0.000 0.000 0.000 0.277 -0.057 22 0 681 0
30MAR27 8.25 C 0.000 0.000 0.000 0.210 -0.047 22 0 575 0
30MAR27 8.50 C 0.000 0.000 0.000 0.157 -0.041 22 0 603 0
30MAR27 8.75 C 0.000 0.000 0.000 0.115 -0.033 22 0 792 0
30MAR27 9.00 C 0.000 0.000 0.000 0.083 -0.027 22 0 121 0
30MAR27 9.25 C 0.070 0.070 0.070 0.059 -0.021 22 30 50 0
30MAR27 9.50 C 0.000 0.000 0.000 0.042 -0.016 22 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.030 -0.010 22 0 25 0
30MAR27 10.00 C 0.000 0.000 0.000 0.021 -0.008 22 0 20 0
30MAR27 10.50 C 0.000 0.000 0.000 0.010 -0.004 22 0 0 0
30MAR27 11.00 C 0.000 0.000 0.000 0.005 -0.002 23 0 0 0
30MAR27 11.50 C 0.000 0.000 0.000 0.002 -0.001 22 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 3.108 -0.151 41 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 3.008 -0.151 39 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 2.908 -0.151 38 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 2.816 -0.144 38 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 2.716 -0.144 36 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 2.617 -0.143 35 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 2.522 -0.138 34 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 2.287 -0.124 32 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 2.058 -0.119 31 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 1.815 -0.135 28 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 1.585 -0.146 25 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 1.376 -0.127 24 0 155 0
29JUN27 6.50 C 0.000 0.000 0.000 1.183 -0.121 24 0 64 0
29JUN27 6.75 C 0.000 0.000 0.000 0.978 -0.124 22 0 63 0
29JUN27 7.00 C 0.853 0.853 0.847 0.840 -0.098 22 60 483 0
29JUN27 7.25 C 0.000 0.000 0.000 0.706 -0.087 22 0 1,820 0
29JUN27 7.50 C 0.000 0.000 0.000 0.587 -0.081 22 0 196 0
29JUN27 7.75 C 0.000 0.000 0.000 0.481 -0.070 22 0 224 0
29JUN27 8.00 C 0.000 0.000 0.000 0.389 -0.062 22 0 431 0
29JUN27 8.25 C 0.000 0.000 0.000 0.311 -0.057 22 0 145 0
29JUN27 8.50 C 0.000 0.000 0.000 0.248 -0.050 22 0 97 0
29JUN27 8.75 C 0.000 0.000 0.000 0.197 -0.042 22 0 98 0
29JUN27 9.00 C 0.000 0.000 0.000 0.154 -0.037 22 0 24 0
29JUN27 9.25 C 0.000 0.000 0.000 0.119 -0.032 22 0 178 0
29JUN27 9.50 C 0.000 0.000 0.000 0.093 -0.024 22 0 60 0
29JUN27 9.75 C 0.000 0.000 0.000 0.071 -0.020 22 0 0 0
29JUN27 10.00 C 0.000 0.000 0.000 0.053 -0.018 22 0 20 0
29JUN27 10.50 C 0.000 0.000 0.000 0.031 -0.010 22 0 0 0
29JUN27 11.00 C 0.000 0.000 0.000 0.017 -0.007 22 0 0 0
29JUN27 11.50 C 0.000 0.000 0.000 0.010 -0.003 22 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 2.716 -0.144 29 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 2.618 -0.142 28 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 2.525 -0.135 28 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 2.294 -0.127 26 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 2.066 -0.127 25 0 0 0
29SEP27 5.75 C 0.000 0.000 0.000 1.864 -0.096 25 0 0 0
29SEP27 6.00 C 0.000 0.000 0.000 1.652 -0.085 24 0 0 0
29SEP27 6.25 C 0.000 0.000 0.000 1.450 -0.080 23 0 0 0
29SEP27 6.50 C 0.000 0.000 0.000 1.248 -0.089 22 0 7 0
29SEP27 6.75 C 0.000 0.000 0.000 1.093 -0.112 22 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 0.914 -0.134 21 0 0 0
29SEP27 7.25 C 0.750 0.750 0.750 0.786 -0.092 21 15 90 0
29SEP27 7.50 C 0.000 0.000 0.000 0.671 -0.080 21 0 720 0
29SEP27 7.75 C 0.000 0.000 0.000 0.568 -0.072 22 0 253 0
29SEP27 8.00 C 0.471 0.471 0.471 0.476 -0.067 22 195 249 +195
29SEP27 8.25 C 0.380 0.380 0.380 0.401 -0.055 22 30 275 +30
29SEP27 8.50 C 0.000 0.000 0.000 0.333 -0.048 22 0 51 0
29SEP27 8.75 C 0.000 0.000 0.000 0.275 -0.044 22 0 0 0
29SEP27 9.00 C 0.227 0.227 0.227 0.228 -0.034 22 30 30 +30
29SEP27 9.25 C 0.000 0.000 0.000 0.190 -0.027 22 0 42 0
29SEP27 9.50 C 0.000 0.000 0.000 0.160 -0.021 22 0 0 0
29SEP27 9.75 C 0.000 0.000 0.000 0.131 -0.021 22 0 10 0
29SEP27 10.00 C 0.000 0.000 0.000 0.106 -0.020 22 0 10 0
29SEP27 10.50 C 0.000 0.000 0.000 0.069 -0.013 22 0 30 0
29SEP27 11.00 C 0.000 0.000 0.000 0.044 -0.009 22 0 0 0
29SEP27 11.50 C 0.000 0.000 0.000 0.028 -0.006 22 0 0 0
TOTAL CALL 2,833 169,702 +910
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 116 0 50 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 111 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 107 0 50 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 103 0 270 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 99 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 95 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 91 0 670 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 87 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 84 0 600 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 80 0 532 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 77 0 815 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 68 0 1,977 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 60 0 37,010 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 52 0 21,352 0
29SEP26 6.00 P 0.000 0.000 0.000 0.001 0.000 44 0 12,020 0
29SEP26 6.25 P 0.006 0.006 0.006 0.001 0.000 37 10 21,132 -10
29SEP26 6.50 P 0.000 0.000 0.000 0.001 0.000 30 0 2,886 0
29SEP26 6.75 P 0.000 0.000 0.000 0.002 +0.001 25 0 6,618 0
29SEP26 7.00 P 0.017 0.021 0.017 0.011 +0.007 24 340 16,986 +220
29SEP26 7.25 P 0.032 0.058 0.032 0.050 +0.030 24 10,910 12,760 +7,200
29SEP26 7.50 P 0.140 0.140 0.117 0.143 +0.067 24 330 7,409 -35
29SEP26 7.75 P 0.220 0.290 0.220 0.300 +0.102 23 120 1,415 +100
29SEP26 8.00 P 0.000 0.000 0.000 0.522 +0.135 25 0 475 0
29SEP26 8.25 P 0.000 0.000 0.000 0.760 +0.157 0 0 30 0
29SEP26 8.50 P 0.000 0.000 0.000 1.010 +0.160 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.260 +0.160 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.510 +0.153 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 1.760 +0.153 0 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.010 +0.153 0 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 2.260 +0.146 0 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.510 +0.153 0 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 3.010 +0.153 0 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.510 +0.153 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 4.010 +0.153 0 0 0 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 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 31 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 0.000 0.000 0.000 0.004 +0.002 22 0 1,705 0
29OCT26 6.50 P 0.031 0.031 0.031 0.014 +0.008 22 40 1,310 +30
29OCT26 6.75 P 0.057 0.057 0.057 0.041 +0.022 22 10 1,933 -10
29OCT26 7.00 P 0.107 0.107 0.107 0.097 +0.044 22 5 7,459 0
29OCT26 7.25 P 0.150 0.191 0.150 0.191 +0.071 22 123 1,694 +13
29OCT26 7.50 P 0.000 0.000 0.000 0.317 +0.086 21 0 2,899 0
29OCT26 7.75 P 0.000 0.000 0.000 0.489 +0.101 21 0 3,410 0
29OCT26 8.00 P 0.672 0.672 0.661 0.697 +0.118 20 8 722 +4
29OCT26 8.25 P 0.000 0.000 0.000 0.937 +0.152 22 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 1.177 +0.157 22 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 1.389 +0.111 0 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 1.668 +0.145 0 0 22 0
29OCT26 9.25 P 0.000 0.000 0.000 1.917 +0.145 0 0 60 0
29OCT26 9.50 P 0.000 0.000 0.000 2.167 +0.148 0 0 90 0
29OCT26 9.75 P 0.000 0.000 0.000 2.416 +0.147 0 0 90 0
29OCT26 10.00 P 0.000 0.000 0.000 2.667 +0.148 0 0 0 0
29OCT26 10.50 P 0.000 0.000 0.000 3.164 +0.147 0 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 3.663 +0.147 0 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 4.162 +0.147 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 0.009 0.009 0.009 0.001 0.000 28 20 20 +20
27NOV26 5.50 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
27NOV26 5.75 P 0.000 0.000 0.000 0.003 +0.002 24 0 420 0
27NOV26 6.00 P 0.000 0.000 0.000 0.007 +0.004 23 0 910 0
27NOV26 6.25 P 0.000 0.000 0.000 0.018 +0.009 23 0 159 0
27NOV26 6.50 P 0.058 0.058 0.058 0.043 +0.019 23 30 625 0
27NOV26 6.75 P 0.100 0.101 0.094 0.087 +0.034 23 210 310 +22
27NOV26 7.00 P 0.153 0.153 0.153 0.159 +0.053 23 30 556 +26
27NOV26 7.25 P 0.236 0.236 0.236 0.254 +0.065 23 5 1,837 0
27NOV26 7.50 P 0.000 0.000 0.000 0.378 +0.074 22 0 3,583 0
27NOV26 7.75 P 0.000 0.000 0.000 0.541 +0.089 22 0 1,330 0
27NOV26 8.00 P 0.000 0.000 0.000 0.745 +0.116 22 0 1,893 0
27NOV26 8.25 P 0.000 0.000 0.000 0.991 +0.148 27 0 0 0
27NOV26 8.50 P 0.000 0.000 0.000 1.227 +0.156 29 0 23 0
27NOV26 8.75 P 0.000 0.000 0.000 1.394 +0.109 0 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 1.668 +0.141 0 0 30 0
27NOV26 9.25 P 0.000 0.000 0.000 1.917 +0.145 0 0 30 0
27NOV26 9.50 P 0.000 0.000 0.000 2.167 +0.147 0 0 60 0
27NOV26 9.75 P 0.000 0.000 0.000 2.416 +0.147 0 0 30 0
27NOV26 10.00 P 0.000 0.000 0.000 2.667 +0.148 0 0 0 0
27NOV26 10.50 P 0.000 0.000 0.000 3.164 +0.147 0 0 55 0
27NOV26 11.00 P 0.000 0.000 0.000 3.663 +0.147 0 0 26 0
27NOV26 11.50 P 0.000 0.000 0.000 4.162 +0.146 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 33 0 210 0
30DEC26 4.60 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 29 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 27 0 215 0
30DEC26 5.25 P 0.000 0.000 0.000 0.001 0.000 23 0 528 0
30DEC26 5.50 P 0.000 0.000 0.000 0.003 +0.001 23 0 935 0
30DEC26 5.75 P 0.000 0.000 0.000 0.007 +0.003 23 0 1,557 0
30DEC26 6.00 P 0.000 0.000 0.000 0.016 +0.007 22 0 1,092 0
30DEC26 6.25 P 0.000 0.000 0.000 0.036 +0.014 23 0 1,902 0
30DEC26 6.50 P 0.077 0.084 0.077 0.071 +0.025 23 640 7,805 +377
30DEC26 6.75 P 0.000 0.000 0.000 0.125 +0.039 23 0 4,395 0
30DEC26 7.00 P 0.000 0.000 0.000 0.201 +0.052 23 0 818 0
30DEC26 7.25 P 0.284 0.298 0.284 0.299 +0.061 22 263 941 +83
30DEC26 7.50 P 0.422 0.426 0.421 0.425 +0.070 22 410 1,003 +396
30DEC26 7.75 P 0.000 0.000 0.000 0.581 +0.083 21 0 637 0
30DEC26 8.00 P 0.000 0.000 0.000 0.761 +0.094 21 0 510 0
30DEC26 8.25 P 0.953 0.953 0.953 0.991 +0.142 23 1 1 -1
30DEC26 8.50 P 0.000 0.000 0.000 1.227 +0.156 25 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 1.413 +0.099 0 0 1 0
30DEC26 9.00 P 0.000 0.000 0.000 1.668 +0.136 0 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.917 +0.142 0 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.167 +0.146 0 0 30 0
30DEC26 9.75 P 0.000 0.000 0.000 2.416 +0.146 0 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.667 +0.148 0 0 30 0
30DEC26 10.50 P 0.000 0.000 0.000 3.164 +0.147 0 0 103 0
30DEC26 11.00 P 0.000 0.000 0.000 3.663 +0.147 0 0 75 0
30DEC26 11.50 P 0.000 0.000 0.000 4.162 +0.146 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 22 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.003 +0.001 22 0 105 0
30MAR27 5.25 P 0.000 0.000 0.000 0.007 +0.002 22 0 20,640 0
30MAR27 5.50 P 0.000 0.000 0.000 0.015 +0.004 22 0 74 0
30MAR27 5.75 P 0.000 0.000 0.000 0.029 +0.008 22 0 690 0
30MAR27 6.00 P 0.000 0.000 0.000 0.052 +0.012 22 0 1,066 0
30MAR27 6.25 P 0.000 0.000 0.000 0.089 +0.020 22 0 844 0
30MAR27 6.50 P 0.000 0.000 0.000 0.141 +0.029 22 0 659 0
30MAR27 6.75 P 0.000 0.000 0.000 0.208 +0.037 22 0 2,751 0
30MAR27 7.00 P 0.265 0.265 0.265 0.289 +0.042 22 10 2,199 0
30MAR27 7.25 P 0.387 0.387 0.387 0.395 +0.056 22 175 1,572 0
30MAR27 7.50 P 0.000 0.000 0.000 0.518 +0.065 21 0 170 0
30MAR27 7.75 P 0.640 0.640 0.640 0.669 +0.078 21 1,000 1,153 +976
30MAR27 8.00 P 0.000 0.000 0.000 0.840 +0.088 21 0 82 0
30MAR27 8.25 P 0.000 0.000 0.000 1.046 +0.117 22 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.227 +0.104 20 0 2 0
30MAR27 8.75 P 0.000 0.000 0.000 1.444 +0.093 19 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 1.669 +0.096 0 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 1.917 +0.111 0 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.167 +0.139 0 0 30 0
30MAR27 9.75 P 0.000 0.000 0.000 2.416 +0.143 0 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 2.667 +0.146 0 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 3.164 +0.147 0 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 3.663 +0.147 0 0 77 0
30MAR27 11.50 P 0.000 0.000 0.000 4.162 +0.146 0 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.001 0.000 21 0 120 0
29JUN27 4.50 P 0.000 0.000 0.000 0.002 +0.001 22 0 20 0
29JUN27 4.60 P 0.000 0.000 0.000 0.003 +0.001 22 0 80 0
29JUN27 4.70 P 0.000 0.000 0.000 0.004 +0.001 22 0 30 0
29JUN27 4.80 P 0.000 0.000 0.000 0.005 +0.001 22 0 70 0
29JUN27 4.90 P 0.000 0.000 0.000 0.007 +0.001 22 0 90 0
29JUN27 5.00 P 0.000 0.000 0.000 0.010 +0.003 22 0 360 0
29JUN27 5.25 P 0.000 0.000 0.000 0.018 +0.004 22 0 281 0
29JUN27 5.50 P 0.000 0.000 0.000 0.033 +0.007 22 0 535 0
29JUN27 5.75 P 0.000 0.000 0.000 0.055 +0.010 22 0 728 0
29JUN27 6.00 P 0.000 0.000 0.000 0.089 +0.016 22 0 669 0
29JUN27 6.25 P 0.000 0.000 0.000 0.135 +0.022 22 0 420 0
29JUN27 6.50 P 0.000 0.000 0.000 0.197 +0.031 22 0 453 0
29JUN27 6.75 P 0.000 0.000 0.000 0.275 +0.040 22 0 286 0
29JUN27 7.00 P 0.359 0.359 0.356 0.357 +0.042 22 110 627 +10
29JUN27 7.25 P 0.000 0.000 0.000 0.474 +0.059 22 0 767 0
29JUN27 7.50 P 0.000 0.000 0.000 0.597 +0.067 22 0 235 0
29JUN27 7.75 P 0.000 0.000 0.000 0.735 +0.076 21 0 282 0
29JUN27 8.00 P 0.000 0.000 0.000 0.908 +0.089 21 0 117 0
29JUN27 8.25 P 0.000 0.000 0.000 1.095 +0.105 22 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 1.252 +0.063 20 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 1.460 +0.078 19 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 1.677 +0.084 17 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 1.919 +0.097 0 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 2.167 +0.130 0 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 2.416 +0.138 0 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 2.667 +0.146 0 0 1 0
29JUN27 10.50 P 0.000 0.000 0.000 3.164 +0.147 0 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 3.663 +0.147 0 0 0 0
29JUN27 11.50 P 0.000 0.000 0.000 4.162 +0.146 0 0 0 0
29SEP27 4.80 P 0.058 0.058 0.058 0.013 +0.003 22 50 50 +50
29SEP27 4.90 P 0.050 0.062 0.050 0.017 +0.005 22 200 200 +200
29SEP27 5.00 P 0.000 0.000 0.000 0.021 +0.005 22 0 10 0
29SEP27 5.25 P 0.000 0.000 0.000 0.036 +0.008 22 0 0 0
29SEP27 5.50 P 0.000 0.000 0.000 0.059 +0.013 22 0 0 0
29SEP27 5.75 P 0.122 0.122 0.122 0.091 +0.018 22 38 48 +38
29SEP27 6.00 P 0.000 0.000 0.000 0.134 +0.025 22 0 46 0
29SEP27 6.25 P 0.000 0.000 0.000 0.190 +0.034 22 0 30 0
29SEP27 6.50 P 0.000 0.000 0.000 0.260 +0.043 22 0 90 0
29SEP27 6.75 P 0.366 0.366 0.366 0.345 +0.052 23 74 407 +74
29SEP27 7.00 P 0.000 0.000 0.000 0.445 +0.060 23 0 38 0
29SEP27 7.25 P 0.000 0.000 0.000 0.562 +0.070 23 0 132 0
29SEP27 7.50 P 0.000 0.000 0.000 0.697 +0.084 23 0 169 0
29SEP27 7.75 P 0.000 0.000 0.000 0.846 +0.094 23 0 482 0
29SEP27 8.00 P 0.000 0.000 0.000 1.009 +0.101 23 0 153 0
29SEP27 8.25 P 0.000 0.000 0.000 1.171 +0.126 23 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 1.355 +0.095 23 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 1.549 +0.092 23 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 1.748 +0.083 22 0 0 0
29SEP27 9.25 P 0.000 0.000 0.000 1.976 +0.090 22 0 0 0
29SEP27 9.50 P 0.000 0.000 0.000 2.190 +0.090 21 0 0 0
29SEP27 9.75 P 0.000 0.000 0.000 2.416 +0.093 0 0 0 0
29SEP27 10.00 P 0.000 0.000 0.000 2.667 +0.110 0 0 0 0
29SEP27 10.50 P 0.000 0.000 0.000 3.164 +0.143 0 0 0 0
29SEP27 11.00 P 0.000 0.000 0.000 3.663 +0.147 0 0 0 0
29SEP27 11.50 P 0.000 0.000 0.000 4.162 +0.146 0 0 0 0
TOTAL PUT 15,162 244,952 +9,783
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.330
29SEP26 3.60 C 0.000 0.000 0.000 1.757 -0.034 123 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.657 -0.034 116 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.550 -0.041 101 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.451 -0.040 95 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.352 -0.038 90 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.258 -0.033 89 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.147 -0.045 71 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.059 -0.032 76 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.959 -0.032 69 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.848 -0.044 55 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.753 -0.039 53 0 29 0
29SEP26 4.70 C 0.000 0.000 0.000 0.650 -0.043 44 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.552 -0.042 40 0 60 0
29SEP26 4.90 C 0.000 0.000 0.000 0.451 -0.046 33 0 282 0
29SEP26 5.00 C 0.000 0.000 0.000 0.352 -0.048 27 0 513 0
29SEP26 5.25 C 0.141 0.159 0.141 0.135 -0.045 20 60 638 +30
29SEP26 5.50 C 0.039 0.039 0.039 0.031 -0.022 21 5 587 +5
29SEP26 5.75 C 0.000 0.000 0.000 0.004 -0.006 21 0 363 0
29SEP26 6.00 C 0.000 0.000 0.000 0.001 0.000 25 0 274 0
29SEP26 6.25 C 0.000 0.000 0.000 0.001 0.000 33 0 30 0
29SEP26 6.50 C 0.000 0.000 0.000 0.001 0.000 40 0 27 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 47 0 10 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 53 0 1 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 59 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 65 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 71 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 76 0 0 0
29OCT26 3.60 C 0.000 0.000 0.000 1.770 -0.021 72 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 1.670 -0.021 68 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 1.571 -0.020 64 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 1.472 -0.019 60 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.372 -0.018 56 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.273 -0.018 52 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.174 -0.018 49 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.075 -0.016 45 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 0.975 -0.017 41 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 0.873 -0.022 37 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.772 -0.023 33 0 60 0
29OCT26 4.70 C 0.000 0.000 0.000 0.673 -0.043 29 0 230 0
29OCT26 4.80 C 0.000 0.000 0.000 0.577 -0.030 27 0 73 0
29OCT26 4.90 C 0.000 0.000 0.000 0.485 -0.046 25 0 278 0
29OCT26 5.00 C 0.000 0.000 0.000 0.399 -0.044 24 0 30 0
29OCT26 5.25 C 0.000 0.000 0.000 0.211 -0.040 21 0 99 0
29OCT26 5.50 C 0.108 0.108 0.108 0.098 -0.019 21 1 276 +1
29OCT26 5.75 C 0.048 0.048 0.039 0.039 -0.011 22 60 318 +30
29OCT26 6.00 C 0.018 0.018 0.018 0.012 -0.004 21 30 360 +30
29OCT26 6.25 C 0.000 0.000 0.000 0.004 -0.001 22 0 211 0
29OCT26 6.50 C 0.000 0.000 0.000 0.001 -0.001 22 0 30 0
29OCT26 6.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29OCT26 7.75 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 1.484 -0.033 48 0 0 0
27NOV26 4.00 C 0.000 0.000 0.000 1.385 -0.033 45 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 1.287 -0.033 42 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 1.189 -0.032 40 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 1.090 -0.033 37 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 0.990 -0.036 34 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 0.891 -0.038 31 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 0.794 -0.040 28 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 0.700 -0.042 26 0 26 0
27NOV26 4.80 C 0.000 0.000 0.000 0.604 -0.049 24 0 42 0
27NOV26 4.90 C 0.000 0.000 0.000 0.522 -0.045 24 0 68 0
27NOV26 5.00 C 0.000 0.000 0.000 0.438 -0.045 22 0 68 0
27NOV26 5.25 C 0.000 0.000 0.000 0.266 -0.040 21 0 120 0
27NOV26 5.50 C 0.000 0.000 0.000 0.149 -0.028 21 0 2 0
27NOV26 5.75 C 0.000 0.000 0.000 0.081 -0.015 22 0 60 0
27NOV26 6.00 C 0.000 0.000 0.000 0.038 -0.008 22 0 90 0
27NOV26 6.25 C 0.000 0.000 0.000 0.016 -0.004 22 0 25 0
27NOV26 6.50 C 0.000 0.000 0.000 0.007 -0.001 22 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 0.003 0.000 23 0 30 0
27NOV26 7.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.781 -0.034 53 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.682 -0.034 50 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.583 -0.034 48 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.485 -0.033 45 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.386 -0.034 42 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.287 -0.034 40 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.189 -0.034 37 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.092 -0.033 35 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.991 -0.037 32 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.892 -0.040 29 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.796 -0.042 27 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.702 -0.045 25 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.612 -0.047 24 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.527 -0.045 23 0 4 0
30DEC26 5.00 C 0.000 0.000 0.000 0.449 -0.037 23 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.283 -0.028 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.162 -0.019 21 0 444 0
30DEC26 5.75 C 0.000 0.000 0.000 0.087 -0.009 21 0 138 0
30DEC26 6.00 C 0.000 0.000 0.000 0.042 -0.005 21 0 42 0
30DEC26 6.25 C 0.000 0.000 0.000 0.019 -0.002 21 0 30 0
30DEC26 6.50 C 0.000 0.000 0.000 0.008 -0.001 21 0 30 0
30DEC26 6.75 C 0.000 0.000 0.000 0.004 0.000 22 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.001 -0.001 20 0 66 0
30DEC26 7.25 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.781 -0.034 43 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.682 -0.034 41 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.584 -0.033 39 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.485 -0.033 37 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.388 -0.032 35 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.291 -0.032 33 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.194 -0.033 31 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.094 -0.037 29 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.995 -0.042 27 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.899 -0.047 25 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.807 -0.051 24 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.718 -0.055 23 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.634 -0.054 22 0 20 0
30MAR27 4.90 C 0.000 0.000 0.000 0.556 -0.053 21 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.484 -0.052 21 0 4 0
30MAR27 5.25 C 0.000 0.000 0.000 0.334 -0.044 21 0 13 0
30MAR27 5.50 C 0.000 0.000 0.000 0.221 -0.038 20 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.143 -0.028 20 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.088 -0.023 20 0 4 0
30MAR27 6.25 C 0.000 0.000 0.000 0.054 -0.016 20 0 90 0
30MAR27 6.50 C 0.000 0.000 0.000 0.031 -0.011 20 0 2 0
30MAR27 6.75 C 0.000 0.000 0.000 0.018 -0.007 20 0 60 0
30MAR27 7.00 C 0.000 0.000 0.000 0.010 -0.005 20 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.006 -0.003 21 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.003 -0.001 20 0 2 0
30MAR27 7.75 C 0.000 0.000 0.000 0.001 -0.001 19 0 0 0
29JUN27 3.60 C 0.000 0.000 0.000 1.782 -0.033 37 0 0 0
29JUN27 3.70 C 0.000 0.000 0.000 1.684 -0.033 35 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 1.586 -0.033 33 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.490 -0.032 32 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.394 -0.032 30 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.298 -0.035 29 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.199 -0.041 27 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.103 -0.047 25 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.009 -0.055 24 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.920 -0.059 23 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.835 -0.060 22 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.755 -0.059 22 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 0.680 -0.059 21 0 2 0
29JUN27 4.90 C 0.000 0.000 0.000 0.612 -0.057 21 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.546 -0.057 21 0 5 0
29JUN27 5.25 C 0.000 0.000 0.000 0.410 -0.051 21 0 321 0
29JUN27 5.50 C 0.000 0.000 0.000 0.300 -0.046 20 0 318 0
29JUN27 5.75 C 0.000 0.000 0.000 0.214 -0.041 20 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.150 -0.035 20 0 7 0
29JUN27 6.25 C 0.000 0.000 0.000 0.103 -0.028 20 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.070 -0.021 20 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.046 -0.017 20 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.030 -0.013 20 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.019 -0.009 20 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 0.012 -0.006 20 0 2 0
29JUN27 7.75 C 0.000 0.000 0.000 0.007 -0.005 20 0 0 0
29SEP27 4.10 C 0.000 0.000 0.000 1.309 -0.031 25 0 0 0
29SEP27 4.20 C 0.000 0.000 0.000 1.221 -0.030 25 0 0 0
29SEP27 4.30 C 0.000 0.000 0.000 1.135 -0.030 24 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 1.053 -0.029 24 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 0.974 -0.029 23 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 0.900 -0.027 23 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 0.829 -0.026 23 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 0.760 -0.026 22 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 0.696 -0.024 22 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 0.616 -0.042 21 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 0.500 -0.021 21 0 30 0
29SEP27 5.50 C 0.000 0.000 0.000 0.375 -0.033 21 0 3 0
29SEP27 5.75 C 0.000 0.000 0.000 0.291 -0.025 21 0 0 0
29SEP27 6.00 C 0.000 0.000 0.000 0.234 -0.012 21 0 17 0
29SEP27 6.25 C 0.000 0.000 0.000 0.176 -0.016 21 0 0 0
29SEP27 6.50 C 0.000 0.000 0.000 0.131 -0.013 21 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 0.095 -0.013 21 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 0.070 -0.009 21 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 0.051 -0.007 21 0 1 0
29SEP27 7.50 C 0.000 0.000 0.000 0.037 -0.004 21 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 0.025 -0.005 21 0 0 0
TOTAL CALL 156 7,060 +96
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 77 0 0 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 72 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 68 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 63 0 44 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 58 0 35 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 54 0 23 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 49 0 13 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 45 0 63 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 41 0 94 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 36 0 98 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 32 0 143 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 28 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 0.000 22 0 60 0
29SEP26 5.00 P 0.000 0.000 0.000 0.006 +0.001 21 0 599 0
29SEP26 5.25 P 0.048 0.054 0.044 0.055 +0.014 22 240 981 +48
29SEP26 5.50 P 0.210 0.210 0.210 0.203 +0.038 23 30 378 +30
29SEP26 5.75 P 0.000 0.000 0.000 0.421 +0.051 21 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.670 +0.054 0 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 0.920 +0.054 0 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.170 +0.054 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.420 +0.054 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.670 +0.054 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.920 +0.054 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.170 +0.054 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.420 +0.054 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.670 +0.054 0 0 0 0
29OCT26 3.60 P 0.000 0.000 0.000 0.001 0.000 44 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 35 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 30 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 25 0 30 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 23 0 62 0
29OCT26 4.50 P 0.000 0.000 0.000 0.002 +0.001 22 0 33 0
29OCT26 4.60 P 0.000 0.000 0.000 0.004 +0.001 22 0 69 0
29OCT26 4.70 P 0.000 0.000 0.000 0.007 +0.002 21 0 200 0
29OCT26 4.80 P 0.000 0.000 0.000 0.013 +0.003 21 0 94 0
29OCT26 4.90 P 0.026 0.028 0.026 0.024 +0.006 21 90 245 +22
29OCT26 5.00 P 0.000 0.000 0.000 0.041 +0.010 22 0 113 0
29OCT26 5.25 P 0.000 0.000 0.000 0.118 +0.025 22 0 118 0
29OCT26 5.50 P 0.261 0.261 0.261 0.251 +0.032 21 30 138 -30
29OCT26 5.75 P 0.000 0.000 0.000 0.429 +0.027 18 0 60 0
29OCT26 6.00 P 0.000 0.000 0.000 0.672 +0.037 21 0 0 0
29OCT26 6.25 P 0.000 0.000 0.000 0.920 +0.037 0 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 1.170 +0.037 0 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.420 +0.037 0 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 1.670 +0.037 0 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 1.920 +0.037 0 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 2.170 +0.037 0 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 2.420 +0.037 0 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 0.004 +0.001 22 0 0 0
27NOV26 4.50 P 0.000 0.000 0.000 0.008 +0.002 22 0 0 0
27NOV26 4.60 P 0.000 0.000 0.000 0.014 +0.003 22 0 0 0
27NOV26 4.70 P 0.000 0.000 0.000 0.023 +0.005 22 0 40 0
27NOV26 4.80 P 0.038 0.038 0.036 0.035 +0.007 22 60 5 0
27NOV26 4.90 P 0.045 0.050 0.045 0.053 +0.010 22 31 31 +3
27NOV26 5.00 P 0.066 0.071 0.066 0.076 +0.013 22 60 82 +60
27NOV26 5.25 P 0.000 0.000 0.000 0.164 +0.024 22 0 45 0
27NOV26 5.50 P 0.000 0.000 0.000 0.295 +0.035 22 0 82 0
27NOV26 5.75 P 0.000 0.000 0.000 0.476 +0.041 22 0 48 0
27NOV26 6.00 P 0.000 0.000 0.000 0.684 +0.049 22 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 0.921 +0.038 22 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 1.170 +0.037 0 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 1.420 +0.037 0 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 1.670 +0.037 0 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 1.920 +0.037 0 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 2.170 +0.037 0 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 2.420 +0.037 0 0 0 0
30DEC26 3.60 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30DEC26 3.70 P 0.000 0.000 0.000 0.001 0.000 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 21 0 10 0
30DEC26 4.00 P 0.000 0.000 0.000 0.002 +0.001 21 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.004 +0.002 21 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.006 +0.002 21 0 4 0
30DEC26 4.30 P 0.000 0.000 0.000 0.011 +0.004 21 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.018 +0.005 21 0 43 0
30DEC26 4.50 P 0.000 0.000 0.000 0.027 +0.007 21 0 31 0
30DEC26 4.60 P 0.000 0.000 0.000 0.041 +0.010 21 0 32 0
30DEC26 4.70 P 0.000 0.000 0.000 0.059 +0.013 21 0 20 0
30DEC26 4.80 P 0.000 0.000 0.000 0.083 +0.017 21 0 4 0
30DEC26 4.90 P 0.000 0.000 0.000 0.109 +0.018 21 0 39 0
30DEC26 5.00 P 0.000 0.000 0.000 0.147 +0.025 21 0 88 0
30DEC26 5.25 P 0.000 0.000 0.000 0.258 +0.040 21 0 127 0
30DEC26 5.50 P 0.000 0.000 0.000 0.415 +0.053 21 0 400 0
30DEC26 5.75 P 0.000 0.000 0.000 0.603 +0.044 21 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.797 +0.036 15 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.021 +0.033 0 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.256 +0.031 0 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.499 +0.033 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.743 +0.033 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.989 +0.033 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.236 +0.033 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.483 +0.034 0 0 0 0
30MAR27 3.60 P 0.000 0.000 0.000 0.001 0.000 20 0 3 0
30MAR27 3.70 P 0.000 0.000 0.000 0.002 0.000 20 0 0 0
30MAR27 3.80 P 0.000 0.000 0.000 0.004 0.000 20 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.006 0.000 20 0 6 0
30MAR27 4.00 P 0.000 0.000 0.000 0.009 -0.001 20 0 92 0
30MAR27 4.10 P 0.000 0.000 0.000 0.014 0.000 20 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.021 0.000 20 0 5 0
30MAR27 4.30 P 0.000 0.000 0.000 0.030 0.000 20 0 20 0
30MAR27 4.40 P 0.000 0.000 0.000 0.043 0.000 20 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.059 +0.001 20 0 22 0
30MAR27 4.60 P 0.000 0.000 0.000 0.078 +0.002 20 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.102 +0.003 20 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.131 +0.007 20 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.164 +0.007 20 0 5 0
30MAR27 5.00 P 0.000 0.000 0.000 0.203 +0.018 20 0 7 0
30MAR27 5.25 P 0.000 0.000 0.000 0.310 +0.018 20 0 0 0
30MAR27 5.50 P 0.000 0.000 0.000 0.452 +0.021 19 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.625 +0.022 18 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 0.825 +0.026 17 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.040 +0.027 13 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.269 +0.030 0 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.505 +0.030 0 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.747 +0.032 0 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.991 +0.033 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.237 +0.033 0 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.483 +0.032 0 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.005 -0.001 20 0 30 0
29JUN27 3.70 P 0.000 0.000 0.000 0.007 -0.001 20 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.011 -0.001 20 0 2 0
29JUN27 3.90 P 0.000 0.000 0.000 0.016 -0.002 20 0 0 0
29JUN27 4.00 P 0.000 0.000 0.000 0.022 -0.002 20 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.031 -0.002 20 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.042 -0.003 20 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.052 -0.007 20 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.073 -0.003 20 0 4 0
29JUN27 4.50 P 0.000 0.000 0.000 0.093 -0.002 20 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.116 -0.003 20 0 0 0
29JUN27 4.70 P 0.000 0.000 0.000 0.145 +0.001 20 0 21 0
29JUN27 4.80 P 0.000 0.000 0.000 0.176 +0.006 20 0 2 0
29JUN27 4.90 P 0.000 0.000 0.000 0.213 +0.012 20 0 4 0
29JUN27 5.00 P 0.000 0.000 0.000 0.253 +0.016 20 0 2 0
29JUN27 5.25 P 0.000 0.000 0.000 0.355 +0.008 19 0 302 0
29JUN27 5.50 P 0.000 0.000 0.000 0.497 +0.013 19 0 300 0
29JUN27 5.75 P 0.000 0.000 0.000 0.668 +0.022 19 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 0.856 +0.024 18 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.062 +0.026 17 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.282 +0.028 0 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.513 +0.030 0 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.750 +0.031 0 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.993 +0.033 0 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.237 +0.032 0 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.484 +0.033 0 0 0 0
29SEP27 4.10 P 0.000 0.000 0.000 0.060 +0.005 21 0 0 0
29SEP27 4.20 P 0.000 0.000 0.000 0.076 +0.007 21 0 2 0
29SEP27 4.30 P 0.000 0.000 0.000 0.094 +0.007 21 0 0 0
29SEP27 4.40 P 0.000 0.000 0.000 0.116 +0.009 21 0 0 0
29SEP27 4.50 P 0.000 0.000 0.000 0.140 +0.009 21 0 0 0
29SEP27 4.60 P 0.000 0.000 0.000 0.168 +0.011 21 0 0 0
29SEP27 4.70 P 0.000 0.000 0.000 0.199 +0.012 21 0 21 0
29SEP27 4.80 P 0.000 0.000 0.000 0.235 +0.015 21 0 0 0
29SEP27 4.90 P 0.000 0.000 0.000 0.274 +0.016 22 0 0 0
29SEP27 5.00 P 0.000 0.000 0.000 0.317 +0.019 22 0 4 0
29SEP27 5.25 P 0.000 0.000 0.000 0.441 +0.024 22 0 2 0
29SEP27 5.50 P 0.000 0.000 0.000 0.584 +0.034 22 0 0 0
29SEP27 5.75 P 0.000 0.000 0.000 0.751 +0.040 22 0 0 0
29SEP27 6.00 P 0.000 0.000 0.000 0.912 +0.022 21 0 0 0
29SEP27 6.25 P 0.000 0.000 0.000 1.107 +0.026 20 0 0 0
29SEP27 6.50 P 0.000 0.000 0.000 1.313 +0.026 18 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 1.532 +0.028 0 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 1.761 +0.029 0 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 1.998 +0.030 0 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 2.240 +0.032 0 0 0 0
29SEP27 7.75 P 0.000 0.000 0.000 2.484 +0.032 0 0 0 0
TOTAL PUT 541 6,058 +133
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 ($0.001) CLOSING PRICE HK$ 9.010
29SEP26 6.50 C 0.000 0.000 0.000 2.517 -0.066 0 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.267 -0.066 0 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 2.031 -0.053 69 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 1.782 -0.052 61 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 1.518 -0.066 0 0 0 0
29SEP26 7.75 C 0.000 0.000 0.000 1.283 -0.052 45 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 1.019 -0.066 0 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.770 -0.065 17 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.522 -0.065 15 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.290 -0.062 14 0 0 0
29SEP26 9.00 C 0.121 0.121 0.117 0.117 -0.041 15 34 185 +34
29SEP26 9.25 C 0.036 0.036 0.034 0.030 -0.021 15 32 1,127 -1
29SEP26 9.50 C 0.000 0.000 0.000 0.005 -0.006 15 0 1,060 0
29SEP26 9.75 C 0.000 0.000 0.000 0.001 -0.001 16 0 336 0
29SEP26 10.00 C 0.000 0.000 0.000 0.001 0.000 21 0 960 0
29SEP26 10.50 C 0.000 0.000 0.000 0.001 0.000 30 0 430 0
29SEP26 11.00 C 0.000 0.000 0.000 0.001 0.000 38 0 698 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 46 0 356 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 0.000 53 0 2,204 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 59 0 795 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 66 0 1,278 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 72 0 1,051 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 77 0 50 0
29SEP26 14.50 C 0.000 0.000 0.000 0.001 0.000 83 0 70 0
29SEP26 15.00 C 0.000 0.000 0.000 0.001 0.000 88 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.001 0.000 93 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.001 0.000 98 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.001 0.000 103 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.001 0.000 107 0 30 0
29SEP26 17.50 C 0.000 0.000 0.000 0.001 0.000 112 0 21 0
29OCT26 6.50 C 0.000 0.000 0.000 2.551 -0.048 51 0 0 0
29OCT26 6.75 C 0.000 0.000 0.000 2.303 -0.047 47 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 2.055 -0.046 42 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 1.806 -0.028 37 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 1.558 -0.026 33 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 1.310 -0.025 28 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 1.042 -0.065 16 0 0 0
29OCT26 8.25 C 0.000 0.000 0.000 0.803 -0.063 16 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.579 -0.059 16 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.396 -0.027 17 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.231 -0.033 16 0 374 0
29OCT26 9.25 C 0.000 0.000 0.000 0.129 -0.020 17 0 643 0
29OCT26 9.50 C 0.076 0.076 0.076 0.062 -0.018 17 30 729 0
29OCT26 9.75 C 0.052 0.052 0.052 0.026 -0.010 16 30 396 0
29OCT26 10.00 C 0.031 0.031 0.029 0.010 -0.004 16 24 447 -24
29OCT26 10.50 C 0.000 0.000 0.000 0.001 -0.001 16 0 265 0
29OCT26 11.00 C 0.000 0.000 0.000 0.001 0.000 21 0 230 0
29OCT26 11.50 C 0.000 0.000 0.000 0.001 0.000 25 0 138 0
29OCT26 12.00 C 0.000 0.000 0.000 0.001 0.000 29 0 116 0
29OCT26 12.50 C 0.000 0.000 0.000 0.001 0.000 33 0 5 0
29OCT26 13.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29OCT26 13.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29OCT26 14.00 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29OCT26 14.50 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 2.324 -0.026 38 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 2.077 -0.024 34 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 1.831 -0.018 31 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 1.585 -0.019 28 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 1.341 -0.019 25 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 1.075 -0.063 17 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 0.850 -0.060 17 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.644 -0.055 17 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.479 -0.019 18 0 0 0
27NOV26 9.00 C 0.000 0.000 0.000 0.319 -0.029 17 0 60 0
27NOV26 9.25 C 0.000 0.000 0.000 0.212 -0.019 18 0 104 0
27NOV26 9.50 C 0.000 0.000 0.000 0.131 -0.016 18 0 132 0
27NOV26 9.75 C 0.000 0.000 0.000 0.075 -0.016 18 0 60 0
27NOV26 10.00 C 0.000 0.000 0.000 0.041 -0.010 18 0 76 0
27NOV26 10.50 C 0.033 0.033 0.033 0.010 -0.004 17 90 210 +90
27NOV26 11.00 C 0.000 0.000 0.000 0.003 0.000 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 25 0 0 0
27NOV26 13.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
27NOV26 13.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
27NOV26 14.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
27NOV26 14.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.599 -0.019 37 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.353 -0.019 34 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 2.108 -0.019 31 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 1.865 -0.018 29 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 1.620 -0.019 25 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 1.380 -0.019 23 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 1.122 -0.060 18 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.910 -0.057 18 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.718 -0.051 18 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.545 -0.032 18 0 160 0
30DEC26 9.00 C 0.000 0.000 0.000 0.416 -0.017 19 0 170 0
30DEC26 9.25 C 0.000 0.000 0.000 0.288 -0.026 18 0 76 0
30DEC26 9.50 C 0.000 0.000 0.000 0.209 -0.012 19 0 60 0
30DEC26 9.75 C 0.000 0.000 0.000 0.140 -0.019 19 0 179 0
30DEC26 10.00 C 0.113 0.113 0.113 0.091 -0.014 18 101 187 0
30DEC26 10.50 C 0.000 0.000 0.000 0.035 -0.006 18 0 196 0
30DEC26 11.00 C 0.000 0.000 0.000 0.012 -0.002 18 0 472 0
30DEC26 11.50 C 0.000 0.000 0.000 0.004 -0.001 19 0 342 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 21 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 33 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30DEC26 17.00 C 0.000 0.000 0.000 0.001 0.000 38 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.001 0.000 40 0 32 0
30MAR27 6.50 C 0.000 0.000 0.000 2.670 -0.019 31 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 2.428 -0.019 29 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 2.187 -0.018 27 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 1.948 -0.019 25 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.714 -0.020 23 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 1.486 -0.024 21 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 1.270 -0.027 20 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 1.038 -0.057 18 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.860 -0.053 18 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.701 -0.049 18 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.562 -0.062 18 0 45 0
30MAR27 9.25 C 0.000 0.000 0.000 0.456 -0.041 18 0 30 0
30MAR27 9.50 C 0.000 0.000 0.000 0.345 -0.021 18 0 52 0
30MAR27 9.75 C 0.000 0.000 0.000 0.270 -0.029 18 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.202 -0.025 18 0 124 0
30MAR27 10.50 C 0.000 0.000 0.000 0.109 -0.016 18 0 157 0
30MAR27 11.00 C 0.000 0.000 0.000 0.055 -0.010 18 0 104 0
30MAR27 11.50 C 0.000 0.000 0.000 0.026 -0.006 18 0 539 0
30MAR27 12.00 C 0.000 0.000 0.000 0.012 -0.003 18 0 151 0
30MAR27 12.50 C 0.000 0.000 0.000 0.006 -0.001 18 0 67 0
30MAR27 13.00 C 0.000 0.000 0.000 0.003 0.000 19 0 198 0
30MAR27 13.50 C 0.000 0.000 0.000 0.001 -0.001 18 0 15 0
30MAR27 14.00 C 0.000 0.000 0.000 0.001 0.000 20 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 23 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 2.724 -0.019 33 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.476 -0.028 29 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.232 -0.036 27 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 1.993 -0.046 25 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 1.762 -0.053 23 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 1.541 -0.061 22 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 1.332 -0.070 21 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 1.105 -0.105 19 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.933 -0.068 19 0 100 0
29JUN27 8.75 C 0.000 0.000 0.000 0.778 -0.065 19 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.640 -0.062 19 0 370 0
29JUN27 9.25 C 0.000 0.000 0.000 0.520 -0.059 19 0 300 0
29JUN27 9.50 C 0.000 0.000 0.000 0.430 -0.058 19 0 114 0
29JUN27 9.75 C 0.000 0.000 0.000 0.343 -0.052 19 0 60 0
29JUN27 10.00 C 0.360 0.360 0.360 0.270 -0.045 19 10 70 0
29JUN27 10.50 C 0.000 0.000 0.000 0.160 -0.037 19 0 109 0
29JUN27 11.00 C 0.000 0.000 0.000 0.093 -0.024 19 0 294 0
29JUN27 11.50 C 0.000 0.000 0.000 0.051 -0.018 19 0 457 0
29JUN27 12.00 C 0.000 0.000 0.000 0.028 -0.011 19 0 61 0
29JUN27 12.50 C 0.000 0.000 0.000 0.015 -0.006 19 0 7 0
29JUN27 13.00 C 0.000 0.000 0.000 0.008 -0.004 19 0 82 0
29JUN27 13.50 C 0.000 0.000 0.000 0.004 -0.003 19 0 60 0
29JUN27 14.00 C 0.000 0.000 0.000 0.002 -0.002 19 0 154 0
29JUN27 14.50 C 0.000 0.000 0.000 0.001 -0.001 19 0 46 0
29SEP27 6.75 C 0.000 0.000 0.000 2.486 -0.021 29 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 2.248 -0.027 26 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 2.016 -0.032 25 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 1.794 -0.036 24 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 1.584 -0.041 23 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 1.389 -0.048 22 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 1.207 -0.045 22 0 0 0
29SEP27 8.50 C 0.000 0.000 0.000 1.041 -0.018 21 0 0 0
29SEP27 8.75 C 0.000 0.000 0.000 0.892 -0.044 21 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.726 -0.072 20 0 60 0
29SEP27 9.25 C 0.000 0.000 0.000 0.640 -0.039 21 0 0 0
29SEP27 9.50 C 0.000 0.000 0.000 0.539 -0.032 21 0 0 0
29SEP27 9.75 C 0.000 0.000 0.000 0.447 -0.031 21 0 0 0
29SEP27 10.00 C 0.000 0.000 0.000 0.374 -0.026 21 0 1 0
29SEP27 10.50 C 0.000 0.000 0.000 0.253 -0.021 21 0 1 0
29SEP27 11.00 C 0.000 0.000 0.000 0.169 -0.016 20 0 4 0
29SEP27 11.50 C 0.000 0.000 0.000 0.111 -0.012 20 0 6 0
29SEP27 12.00 C 0.000 0.000 0.000 0.073 -0.008 20 0 3 0
29SEP27 12.50 C 0.000 0.000 0.000 0.047 -0.006 20 0 0 0
29SEP27 13.00 C 0.000 0.000 0.000 0.030 -0.004 20 0 0 0
TOTAL CALL 351 31,166 +99
29SEP26 6.50 P 0.000 0.000 0.000 0.001 0.000 62 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 0.001 0.000 36 0 52 0
29SEP26 7.75 P 0.000 0.000 0.000 0.001 0.000 31 0 55 0
29SEP26 8.00 P 0.000 0.000 0.000 0.001 0.000 25 0 258 0
29SEP26 8.25 P 0.000 0.000 0.000 0.001 0.000 19 0 398 0
29SEP26 8.50 P 0.000 0.000 0.000 0.002 0.000 14 0 503 0
29SEP26 8.75 P 0.000 0.000 0.000 0.021 +0.004 15 0 751 0
29SEP26 9.00 P 0.085 0.095 0.085 0.095 +0.015 14 85 1,419 +20
29SEP26 9.25 P 0.000 0.000 0.000 0.261 +0.037 14 0 436 0
29SEP26 9.50 P 0.000 0.000 0.000 0.490 +0.061 0 0 314 0
29SEP26 9.75 P 0.000 0.000 0.000 0.740 +0.065 0 0 200 -5
29SEP26 10.00 P 0.000 0.000 0.000 0.990 +0.065 0 0 43 0
29SEP26 10.50 P 0.000 0.000 0.000 1.490 +0.029 0 0 75 0
29SEP26 11.00 P 0.000 0.000 0.000 1.992 +0.042 49 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 2.492 +0.042 58 0 105 0
29SEP26 12.00 P 0.000 0.000 0.000 2.992 +0.032 67 0 455 0
29SEP26 12.50 P 0.000 0.000 0.000 3.492 +0.042 75 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 3.992 +0.041 82 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 4.490 +0.030 0 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 4.990 +0.030 0 0 205 0
29SEP26 14.50 P 0.000 0.000 0.000 5.490 +0.029 0 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 5.992 +0.032 110 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 6.492 +0.032 116 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 6.990 +0.040 0 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 7.490 +0.041 0 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 7.991 +0.032 130 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 8.491 +0.032 135 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 0.001 0.000 21 0 21 0
29OCT26 7.75 P 0.000 0.000 0.000 0.001 0.000 17 0 70 0
29OCT26 8.00 P 0.000 0.000 0.000 0.004 +0.001 17 0 87 0
29OCT26 8.25 P 0.000 0.000 0.000 0.012 +0.002 16 0 65 0
29OCT26 8.50 P 0.000 0.000 0.000 0.039 +0.006 16 0 160 0
29OCT26 8.75 P 0.092 0.092 0.092 0.092 +0.011 16 28 93 0
29OCT26 9.00 P 0.185 0.192 0.185 0.192 +0.021 16 16 561 +16
29OCT26 9.25 P 0.000 0.000 0.000 0.343 +0.036 17 0 78 0
29OCT26 9.50 P 0.000 0.000 0.000 0.525 +0.036 16 0 58 0
29OCT26 9.75 P 0.000 0.000 0.000 0.747 +0.059 16 0 108 0
29OCT26 10.00 P 0.000 0.000 0.000 0.990 +0.065 0 0 76 0
29OCT26 10.50 P 0.000 0.000 0.000 1.490 +0.029 0 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 1.992 +0.031 32 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 2.492 +0.031 37 0 0 0
29OCT26 12.00 P 0.000 0.000 0.000 2.992 +0.031 43 0 0 0
29OCT26 12.50 P 0.000 0.000 0.000 3.492 +0.032 48 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 3.992 +0.032 53 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 4.490 +0.030 0 0 0 0
29OCT26 14.00 P 0.000 0.000 0.000 4.990 +0.030 0 0 0 0
29OCT26 14.50 P 0.000 0.000 0.000 5.490 +0.029 0 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 0.002 0.000 17 0 12 0
27NOV26 7.75 P 0.000 0.000 0.000 0.007 +0.001 18 0 1 0
27NOV26 8.00 P 0.023 0.023 0.023 0.018 +0.003 18 30 40 +30
27NOV26 8.25 P 0.000 0.000 0.000 0.040 +0.004 17 0 15 0
27NOV26 8.50 P 0.000 0.000 0.000 0.085 +0.010 17 0 60 0
27NOV26 8.75 P 0.000 0.000 0.000 0.151 +0.010 17 0 180 0
27NOV26 9.00 P 0.000 0.000 0.000 0.259 +0.021 17 0 64 0
27NOV26 9.25 P 0.000 0.000 0.000 0.389 +0.015 17 0 41 0
27NOV26 9.50 P 0.000 0.000 0.000 0.573 +0.030 17 0 115 0
27NOV26 9.75 P 0.000 0.000 0.000 0.773 +0.052 17 0 10 0
27NOV26 10.00 P 0.000 0.000 0.000 0.999 +0.060 17 0 30 0
27NOV26 10.50 P 0.000 0.000 0.000 1.490 +0.029 0 0 0 -45
27NOV26 11.00 P 0.000 0.000 0.000 1.992 +0.031 26 0 0 0
27NOV26 11.50 P 0.000 0.000 0.000 2.492 +0.031 31 0 0 0
27NOV26 12.00 P 0.000 0.000 0.000 2.992 +0.031 36 0 0 0
27NOV26 12.50 P 0.000 0.000 0.000 3.492 +0.031 40 0 0 0
27NOV26 13.00 P 0.000 0.000 0.000 3.992 +0.032 44 0 0 0
27NOV26 13.50 P 0.000 0.000 0.000 4.490 +0.029 0 0 0 0
27NOV26 14.00 P 0.000 0.000 0.000 4.990 +0.030 0 0 0 0
27NOV26 14.50 P 0.000 0.000 0.000 5.490 +0.029 0 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 0.002 +0.001 19 0 10 0
30DEC26 7.25 P 0.000 0.000 0.000 0.004 +0.001 19 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 0.010 +0.002 19 0 31 0
30DEC26 7.75 P 0.000 0.000 0.000 0.022 +0.004 18 0 10 0
30DEC26 8.00 P 0.000 0.000 0.000 0.041 +0.003 18 0 83 0
30DEC26 8.25 P 0.000 0.000 0.000 0.077 +0.008 18 0 195 0
30DEC26 8.50 P 0.000 0.000 0.000 0.132 +0.013 18 0 315 0
30DEC26 8.75 P 0.195 0.195 0.195 0.211 +0.017 18 5 404 +5
30DEC26 9.00 P 0.000 0.000 0.000 0.317 +0.010 18 0 463 0
30DEC26 9.25 P 0.000 0.000 0.000 0.449 +0.010 18 0 232 0
30DEC26 9.50 P 0.000 0.000 0.000 0.619 +0.018 18 0 218 0
30DEC26 9.75 P 0.000 0.000 0.000 0.813 +0.048 18 0 75 0
30DEC26 10.00 P 0.000 0.000 0.000 1.023 +0.055 18 0 328 0
30DEC26 10.50 P 0.000 0.000 0.000 1.490 +0.029 0 0 160 0
30DEC26 11.00 P 0.000 0.000 0.000 1.992 +0.031 23 0 85 0
30DEC26 11.50 P 0.000 0.000 0.000 2.492 +0.031 28 0 0 0
30DEC26 12.00 P 0.000 0.000 0.000 2.992 +0.031 31 0 225 0
30DEC26 12.50 P 0.000 0.000 0.000 3.492 +0.031 35 0 100 0
30DEC26 13.00 P 0.000 0.000 0.000 3.992 +0.032 38 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 4.490 +0.029 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.990 +0.029 0 0 30 0
30DEC26 14.50 P 0.000 0.000 0.000 5.490 +0.029 0 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 5.992 +0.032 51 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 6.492 +0.032 53 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 6.990 +0.030 0 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 7.490 +0.029 0 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 7.991 +0.031 60 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 8.491 +0.031 63 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.002 0.000 18 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.005 0.000 18 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.010 +0.001 18 0 10 0
30MAR27 7.25 P 0.000 0.000 0.000 0.019 +0.001 18 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 0.035 +0.002 18 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.061 +0.004 18 0 21 0
30MAR27 8.00 P 0.000 0.000 0.000 0.100 +0.006 18 0 104 0
30MAR27 8.25 P 0.145 0.145 0.145 0.154 +0.009 18 25 313 +25
30MAR27 8.50 P 0.000 0.000 0.000 0.224 +0.011 18 0 54 0
30MAR27 8.75 P 0.000 0.000 0.000 0.299 -0.002 18 0 86 0
30MAR27 9.00 P 0.000 0.000 0.000 0.432 +0.022 18 0 190 0
30MAR27 9.25 P 0.000 0.000 0.000 0.535 +0.026 17 0 212 0
30MAR27 9.50 P 0.000 0.000 0.000 0.706 +0.033 18 0 238 0
30MAR27 9.75 P 0.000 0.000 0.000 0.880 +0.039 18 0 166 0
30MAR27 10.00 P 0.000 0.000 0.000 1.073 +0.045 18 0 166 0
30MAR27 10.50 P 0.000 0.000 0.000 1.519 +0.026 19 0 215 0
30MAR27 11.00 P 0.000 0.000 0.000 1.992 +0.030 20 0 55 0
30MAR27 11.50 P 0.000 0.000 0.000 2.492 +0.031 23 0 10 0
30MAR27 12.00 P 0.000 0.000 0.000 2.992 +0.031 26 0 0 0
30MAR27 12.50 P 0.000 0.000 0.000 3.492 +0.031 29 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.992 +0.031 32 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.490 +0.029 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.990 +0.029 0 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 5.490 +0.029 0 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 5.992 +0.031 41 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 6.492 +0.032 44 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 6.990 +0.029 0 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 0.020 -0.002 19 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.034 -0.004 19 0 15 0
29JUN27 7.00 P 0.000 0.000 0.000 0.059 -0.004 19 0 20 0
29JUN27 7.25 P 0.000 0.000 0.000 0.089 -0.002 19 0 110 0
29JUN27 7.50 P 0.000 0.000 0.000 0.129 -0.005 18 0 115 0
29JUN27 7.75 P 0.000 0.000 0.000 0.185 -0.004 18 0 281 0
29JUN27 8.00 P 0.000 0.000 0.000 0.255 -0.004 18 0 304 0
29JUN27 8.25 P 0.000 0.000 0.000 0.341 -0.003 18 0 157 0
29JUN27 8.50 P 0.000 0.000 0.000 0.445 0.000 18 0 133 0
29JUN27 8.75 P 0.000 0.000 0.000 0.565 +0.004 18 0 50 0
29JUN27 9.00 P 0.000 0.000 0.000 0.700 +0.009 18 0 350 0
29JUN27 9.25 P 0.000 0.000 0.000 0.850 +0.015 18 0 489 0
29JUN27 9.50 P 0.000 0.000 0.000 1.044 +0.017 19 0 124 0
29JUN27 9.75 P 0.000 0.000 0.000 1.227 +0.023 19 0 190 0
29JUN27 10.00 P 0.000 0.000 0.000 1.379 +0.029 17 0 402 0
29JUN27 10.50 P 0.000 0.000 0.000 1.780 +0.024 15 0 318 0
29JUN27 11.00 P 0.000 0.000 0.000 2.211 +0.028 0 0 160 0
29JUN27 11.50 P 0.000 0.000 0.000 2.658 +0.032 0 0 34 0
29JUN27 12.00 P 0.000 0.000 0.000 3.118 +0.035 0 0 25 0
29JUN27 12.50 P 0.000 0.000 0.000 3.584 +0.037 0 0 50 0
29JUN27 13.00 P 0.000 0.000 0.000 4.055 +0.038 0 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.527 +0.035 0 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 5.156 +0.186 19 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 5.645 +0.184 19 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 0.079 +0.003 20 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 0.111 +0.005 20 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 0.155 +0.009 20 0 0 0
29SEP27 7.50 P 0.191 0.191 0.191 0.223 +0.011 21 4 29 +4
29SEP27 7.75 P 0.000 0.000 0.000 0.279 +0.013 20 0 0 0
29SEP27 8.00 P 0.000 0.000 0.000 0.360 +0.017 20 0 2 0
29SEP27 8.25 P 0.000 0.000 0.000 0.453 +0.019 20 0 4 0
29SEP27 8.50 P 0.000 0.000 0.000 0.561 +0.022 20 0 14 0
29SEP27 8.75 P 0.000 0.000 0.000 0.684 +0.027 20 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 0.817 +0.032 20 0 0 0
29SEP27 9.25 P 0.000 0.000 0.000 0.964 +0.033 19 0 0 0
29SEP27 9.50 P 0.000 0.000 0.000 1.124 +0.038 19 0 0 0
29SEP27 9.75 P 0.000 0.000 0.000 1.292 +0.041 19 0 0 0
29SEP27 10.00 P 0.000 0.000 0.000 1.472 +0.034 19 0 0 0
29SEP27 10.50 P 0.000 0.000 0.000 1.855 +0.024 18 0 0 0
29SEP27 11.00 P 0.000 0.000 0.000 2.267 +0.018 16 0 14 0
29SEP27 11.50 P 0.000 0.000 0.000 2.699 +0.021 0 0 12 0
29SEP27 12.00 P 0.000 0.000 0.000 3.145 +0.024 0 0 5 0
29SEP27 12.50 P 0.000 0.000 0.000 3.602 +0.026 0 0 0 0
29SEP27 13.00 P 0.000 0.000 0.000 4.066 +0.028 0 0 30 0
TOTAL PUT 193 16,255 +50
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$ 173.200
18SEP26 134.00 C 0.00 0.00 0.00 39.25 -2.76 105 0 0 0
18SEP26 135.00 C 0.00 0.00 0.00 38.26 -2.75 108 0 0 0
18SEP26 136.00 C 0.00 0.00 0.00 37.27 -2.74 109 0 0 0
18SEP26 137.00 C 0.00 0.00 0.00 36.27 -2.74 106 0 0 0
18SEP26 138.00 C 0.00 0.00 0.00 35.28 -2.74 106 0 0 0
18SEP26 139.00 C 0.00 0.00 0.00 34.30 -2.72 108 0 0 0
18SEP26 140.00 C 0.00 0.00 0.00 33.31 -2.71 107 0 0 0
18SEP26 141.00 C 0.00 0.00 0.00 32.33 -2.70 107 0 0 0
18SEP26 142.00 C 0.00 0.00 0.00 31.35 -2.68 107 0 0 0
18SEP26 143.00 C 0.00 0.00 0.00 30.38 -2.67 107 0 0 0
18SEP26 144.00 C 0.00 0.00 0.00 29.41 -2.65 107 0 0 0
18SEP26 145.00 C 0.00 0.00 0.00 28.44 -2.63 107 0 0 0
18SEP26 146.00 C 0.00 0.00 0.00 27.49 -2.61 108 0 0 0
18SEP26 147.00 C 0.00 0.00 0.00 26.53 -2.60 107 0 0 0
18SEP26 148.00 C 0.00 0.00 0.00 25.59 -2.57 107 0 0 0
18SEP26 149.00 C 0.00 0.00 0.00 24.65 -2.54 107 0 0 0
18SEP26 150.00 C 0.00 0.00 0.00 23.72 -2.53 107 0 0 0
18SEP26 152.50 C 0.00 0.00 0.00 21.45 -2.46 107 0 0 0
18SEP26 155.00 C 0.00 0.00 0.00 19.25 -2.42 107 0 0 0
18SEP26 157.50 C 0.00 0.00 0.00 17.14 -2.39 107 0 0 0
18SEP26 160.00 C 0.00 0.00 0.00 15.17 -2.32 108 0 0 0
18SEP26 162.50 C 0.00 0.00 0.00 13.41 -2.15 110 0 15 0
18SEP26 165.00 C 0.00 0.00 0.00 11.63 -2.17 109 0 4 0
18SEP26 167.50 C 0.00 0.00 0.00 10.19 -1.88 112 0 0 0
18SEP26 170.00 C 6.26 6.26 6.26 8.68 -1.72 111 1 6 +1
18SEP26 172.50 C 0.00 0.00 0.00 7.32 -1.96 111 0 0 0
18SEP26 175.00 C 5.10 5.10 5.10 6.11 -1.97 110 10 15 +10
18SEP26 177.50 C 6.70 7.20 5.90 5.05 -1.95 110 12 24 +8
18SEP26 180.00 C 3.30 4.90 3.30 4.14 -1.89 109 3 6 +3
18SEP26 182.50 C 5.30 5.30 5.30 3.35 -1.75 109 2 14 +2
18SEP26 185.00 C 3.42 3.42 3.30 2.69 -1.63 109 6 8 0
18SEP26 187.50 C 2.80 3.02 2.80 2.14 -1.44 109 3 9 -1
18SEP26 190.00 C 1.50 1.90 1.50 1.68 -1.32 108 9 18 +9
18SEP26 192.50 C 0.00 0.00 0.00 1.31 -1.16 108 0 0 0
18SEP26 195.00 C 2.00 2.06 1.50 1.01 -1.02 108 3 15 0
18SEP26 197.50 C 0.00 0.00 0.00 0.77 -0.89 108 0 0 0
18SEP26 200.00 C 1.00 1.00 0.94 0.59 -0.75 108 17 28 +17
18SEP26 202.50 C 0.00 0.00 0.00 0.44 -0.64 108 0 0 0
18SEP26 205.00 C 0.00 0.00 0.00 0.33 -0.53 108 1 1 +1
18SEP26 207.50 C 0.00 0.00 0.00 0.24 -0.45 108 0 2 0
18SEP26 210.00 C 0.68 0.68 0.46 0.18 -0.36 108 2 8 +2
18SEP26 212.50 C 0.56 0.56 0.56 0.13 -0.30 108 1 5 +1
18SEP26 215.00 C 0.00 0.00 0.00 0.09 -0.24 107 0 0 0
18SEP26 217.50 C 0.00 0.00 0.00 0.07 -0.19 109 0 0 0
18SEP26 220.00 C 0.00 0.00 0.00 0.05 -0.15 109 0 3 0
18SEP26 222.50 C 0.00 0.00 0.00 0.04 -0.12 110 0 6 0
18SEP26 225.00 C 0.00 0.00 0.00 0.03 -0.08 111 0 31 0
18SEP26 227.50 C 0.00 0.00 0.00 0.02 -0.07 110 0 0 0
18SEP26 230.00 C 0.00 0.00 0.00 0.01 -0.06 107 0 0 0
18SEP26 232.50 C 0.00 0.00 0.00 0.01 -0.05 110 0 0 0
25SEP26 140.00 C 0.00 0.00 0.00 34.30 - 95 0 0 -
25SEP26 141.00 C 0.00 0.00 0.00 33.40 - 94 0 0 -
25SEP26 142.00 C 0.00 0.00 0.00 32.51 - 94 0 0 -
25SEP26 143.00 C 0.00 0.00 0.00 31.64 -1.95 95 0 0 0
25SEP26 144.00 C 0.00 0.00 0.00 30.77 -1.94 95 0 0 0
25SEP26 145.00 C 0.00 0.00 0.00 29.91 -1.93 95 0 0 0
25SEP26 146.00 C 0.00 0.00 0.00 29.06 -1.92 94 0 0 0
25SEP26 147.00 C 0.00 0.00 0.00 28.22 -1.90 94 0 0 0
25SEP26 148.00 C 0.00 0.00 0.00 27.39 -1.89 94 0 0 0
25SEP26 149.00 C 0.00 0.00 0.00 26.58 -1.90 95 0 0 0
25SEP26 150.00 C 0.00 0.00 0.00 25.77 -1.91 94 0 0 0
25SEP26 152.50 C 0.00 0.00 0.00 23.81 -1.87 94 0 0 0
25SEP26 155.00 C 0.00 0.00 0.00 21.93 -1.91 94 0 0 0
25SEP26 157.50 C 0.00 0.00 0.00 20.13 -1.87 94 0 0 0
25SEP26 160.00 C 0.00 0.00 0.00 18.42 -1.91 94 0 0 0
25SEP26 162.50 C 0.00 0.00 0.00 16.80 -1.87 94 0 0 0
25SEP26 165.00 C 0.00 0.00 0.00 15.28 -1.86 95 0 0 0
25SEP26 167.50 C 0.00 0.00 0.00 13.92 -2.01 95 0 0 0
25SEP26 170.00 C 0.00 0.00 0.00 12.79 -1.60 97 0 0 0
25SEP26 172.50 C 0.00 0.00 0.00 11.58 -1.40 97 0 0 0
25SEP26 175.00 C 11.33 11.33 9.75 10.33 -1.58 97 8 8 +8
25SEP26 177.50 C 9.53 10.52 9.53 9.24 -1.54 96 2 0 0
25SEP26 180.00 C 8.00 8.00 8.00 8.27 -1.50 96 1 1 +1
25SEP26 182.50 C 0.00 0.00 0.00 7.37 -1.58 96 0 1 0
25SEP26 185.00 C 0.00 0.00 0.00 6.53 -1.52 96 0 0 0
25SEP26 187.50 C 0.00 0.00 0.00 5.77 -1.40 96 0 1 0
25SEP26 190.00 C 0.00 0.00 0.00 5.08 -1.37 96 0 0 0
25SEP26 192.50 C 0.00 0.00 0.00 4.46 -1.27 96 0 0 0
25SEP26 195.00 C 5.07 5.07 5.07 3.90 -1.20 96 1 1 +1
25SEP26 197.50 C 0.00 0.00 0.00 3.41 -1.13 96 0 0 0
25SEP26 200.00 C 0.00 0.00 0.00 2.97 -1.01 96 0 0 0
25SEP26 202.50 C 0.00 0.00 0.00 2.58 -0.97 96 0 0 0
25SEP26 205.00 C 0.00 0.00 0.00 2.23 -0.90 95 0 0 0
25SEP26 207.50 C 0.00 0.00 0.00 1.93 -0.79 95 0 0 0
25SEP26 210.00 C 0.00 0.00 0.00 1.66 -0.76 95 0 0 0
25SEP26 212.50 C 0.00 0.00 0.00 1.42 -0.69 95 0 0 0
25SEP26 215.00 C 0.00 0.00 0.00 1.22 -0.61 95 0 0 0
25SEP26 217.50 C 0.00 0.00 0.00 1.04 -0.57 95 0 0 0
25SEP26 220.00 C 0.00 0.00 0.00 0.89 -0.51 95 0 0 0
25SEP26 222.50 C 0.00 0.00 0.00 0.74 -0.46 95 0 1 0
25SEP26 225.00 C 0.00 0.00 0.00 0.63 -0.40 95 0 0 0
25SEP26 227.50 C 0.00 0.00 0.00 0.53 -0.36 94 0 0 0
25SEP26 230.00 C 0.00 0.00 0.00 0.45 -0.31 95 0 0 0
25SEP26 232.50 C 0.00 0.00 0.00 0.38 -0.28 95 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 103.28 -2.73 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 100.78 -2.73 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 98.29 -2.72 128 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 95.79 -2.72 105 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 93.29 -2.72 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 90.80 -2.71 117 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 88.30 -2.71 104 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 85.80 -2.71 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 83.30 -2.71 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 80.81 -2.70 96 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 78.31 -2.70 69 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 75.82 -2.69 95 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 73.32 -2.69 87 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 70.83 -2.68 91 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 68.34 -2.67 91 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 65.85 -2.66 90 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 63.37 -2.64 91 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 60.89 -2.62 90 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 58.42 -2.59 90 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 55.97 -2.54 91 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 53.96 -2.05 112 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 51.27 -2.24 99 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 48.69 -2.33 91 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 46.30 -2.24 90 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 43.95 -2.13 91 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 41.63 -2.04 91 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 39.34 -1.96 90 0 1 0
29SEP26 137.50 C 0.00 0.00 0.00 37.11 -1.92 91 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 35.25 -1.55 96 0 91 0
29SEP26 142.50 C 0.00 0.00 0.00 32.78 -1.90 91 0 31 0
29SEP26 145.00 C 0.00 0.00 0.00 30.70 -1.89 91 0 12 0
29SEP26 147.50 C 0.00 0.00 0.00 28.69 -1.92 91 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 26.74 -1.90 91 0 150 0
29SEP26 152.50 C 0.00 0.00 0.00 24.87 -1.95 91 0 335 0
29SEP26 155.00 C 0.00 0.00 0.00 23.07 -1.93 91 0 136 0
29SEP26 157.50 C 22.09 22.09 22.09 21.34 -1.96 91 3 105 0
29SEP26 160.00 C 0.00 0.00 0.00 19.70 -1.96 91 0 31 0
29SEP26 162.50 C 0.00 0.00 0.00 18.14 -1.92 91 0 25 0
29SEP26 165.00 C 0.00 0.00 0.00 16.66 -1.94 91 0 480 0
29SEP26 167.50 C 12.86 12.98 12.56 15.27 -1.88 91 14 30 0
29SEP26 170.00 C 11.60 11.69 11.14 14.23 -1.61 93 10 72 +1
29SEP26 172.50 C 0.00 0.00 0.00 13.02 -1.73 93 0 209 0
29SEP26 175.00 C 9.40 9.40 9.19 11.86 -1.68 93 5 48 0
29SEP26 177.50 C 8.35 8.35 8.35 10.78 -1.48 93 1 88 0
29SEP26 180.00 C 8.00 10.00 7.54 9.77 -1.46 92 8 1,200 +3
29SEP26 182.50 C 0.00 0.00 0.00 8.66 -1.62 91 0 50 0
29SEP26 185.00 C 0.00 0.00 0.00 7.96 -1.44 92 0 80 0
29SEP26 187.50 C 7.00 7.00 7.00 7.18 -1.42 92 1 59 -1
29SEP26 190.00 C 7.31 7.91 5.83 6.44 -1.03 92 18 43 -7
29SEP26 192.50 C 7.20 7.20 5.23 5.70 -1.11 91 16 32 -5
29SEP26 195.00 C 4.78 5.63 4.78 4.95 -1.18 90 9 60 -2
29SEP26 197.50 C 5.50 5.88 4.49 4.43 -1.45 90 9 37 +2
29SEP26 200.00 C 4.82 5.00 4.04 3.98 -1.13 91 8 75 -2
29SEP26 205.00 C 0.00 0.00 0.00 3.23 -1.06 92 0 119 0
29SEP26 210.00 C 2.90 2.90 2.66 2.52 -0.84 91 12 41 +2
29SEP26 215.00 C 0.00 0.00 0.00 1.96 -0.74 91 0 12 0
29SEP26 220.00 C 2.20 2.20 2.20 1.51 -0.60 91 1 8 +1
29SEP26 225.00 C 1.88 1.90 1.88 1.16 -0.54 91 12 31 +12
29SEP26 230.00 C 1.62 1.62 1.62 0.88 -0.44 91 5 56 +5
29SEP26 235.00 C 1.38 1.38 1.38 0.67 -0.38 91 4 54 +4
29SEP26 240.00 C 1.18 1.25 1.18 0.50 -0.31 91 5 55 +5
29SEP26 245.00 C 1.10 1.10 1.02 0.38 -0.25 91 2 2 +2
29SEP26 250.00 C 0.00 0.00 0.00 0.28 -0.21 91 0 14 0
29SEP26 255.00 C 0.00 0.00 0.00 0.21 -0.16 91 0 2 0
29SEP26 260.00 C 0.59 0.59 0.59 0.16 -0.13 91 15 29 +12
29SEP26 265.00 C 0.00 0.00 0.00 0.12 -0.10 91 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.09 -0.08 92 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 0.06 -0.07 91 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 0.05 -0.05 92 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 0.04 -0.04 93 0 4 0
29SEP26 290.00 C 0.00 0.00 0.00 0.02 -0.04 89 0 15 0
29SEP26 295.00 C 0.38 0.38 0.38 0.01 -0.03 87 1 16 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 -0.02 89 0 2 0
29SEP26 310.00 C 0.00 0.00 0.00 0.01 -0.01 94 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 103.47 -2.54 88 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 100.99 -2.52 90 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 98.51 -2.50 89 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 96.04 -2.47 90 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 93.57 -2.44 90 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 91.11 -2.40 90 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 88.66 -2.35 90 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 86.22 -2.29 90 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 83.79 -2.22 90 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 81.37 -2.14 90 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 78.97 -2.04 90 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 76.59 -1.92 90 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 74.22 -1.84 90 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 71.88 -1.74 90 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 69.56 -1.70 90 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 67.27 -1.68 90 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 65.01 -1.66 90 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 62.78 -1.68 90 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 60.58 -1.70 90 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 58.42 -1.68 90 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 56.30 -1.69 90 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 54.21 -1.72 90 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 52.17 -1.69 90 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 50.16 -1.71 90 0 15 0
29OCT26 130.00 C 0.00 0.00 0.00 48.20 -1.74 90 0 16 0
29OCT26 132.50 C 0.00 0.00 0.00 46.29 -1.73 90 0 3 0
29OCT26 135.00 C 0.00 0.00 0.00 44.42 -1.68 90 0 15 0
29OCT26 137.50 C 0.00 0.00 0.00 42.60 -1.74 90 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 40.83 -1.75 90 0 15 0
29OCT26 142.50 C 0.00 0.00 0.00 39.11 -1.70 90 0 15 0
29OCT26 145.00 C 0.00 0.00 0.00 37.44 -1.69 90 0 46 0
29OCT26 147.50 C 0.00 0.00 0.00 35.81 -1.74 90 0 3 0
29OCT26 150.00 C 0.00 0.00 0.00 34.15 -1.81 90 0 15 0
29OCT26 152.50 C 0.00 0.00 0.00 32.77 -1.61 91 0 20 0
29OCT26 155.00 C 0.00 0.00 0.00 31.24 -1.67 90 0 36 0
29OCT26 157.50 C 0.00 0.00 0.00 29.73 -2.73 90 0 50 0
29OCT26 160.00 C 0.00 0.00 0.00 28.11 -2.01 89 0 20 0
29OCT26 162.50 C 0.00 0.00 0.00 26.63 -2.10 88 0 42 0
29OCT26 165.00 C 0.00 0.00 0.00 25.84 -2.42 90 0 14 0
29OCT26 167.50 C 0.00 0.00 0.00 24.75 -1.49 91 0 8 0
29OCT26 170.00 C 20.96 23.05 20.96 23.64 -1.41 91 26 68 +26
29OCT26 172.50 C 0.00 0.00 0.00 22.50 -1.15 91 0 78 0
29OCT26 175.00 C 19.08 23.19 19.08 21.43 -1.68 91 32 82 +22
29OCT26 177.50 C 0.00 0.00 0.00 20.41 -1.55 91 0 26 0
29OCT26 180.00 C 17.30 17.30 17.30 19.44 -1.55 92 4 51 +4
29OCT26 182.50 C 0.00 0.00 0.00 18.52 -1.53 92 0 17 0
29OCT26 185.00 C 15.75 15.75 15.75 17.65 -1.50 92 7 113 +7
29OCT26 187.50 C 14.87 14.87 14.87 16.81 -1.48 92 9 17 +9
29OCT26 190.00 C 0.00 0.00 0.00 16.00 -1.46 92 0 3 0
29OCT26 192.50 C 16.47 16.96 16.20 15.19 -1.43 92 11 27 +11
29OCT26 195.00 C 0.00 0.00 0.00 14.40 -1.38 92 0 2 0
29OCT26 197.50 C 0.00 0.00 0.00 13.65 -1.30 92 0 23 0
29OCT26 200.00 C 0.00 0.00 0.00 12.93 -1.25 92 0 32 0
29OCT26 205.00 C 0.00 0.00 0.00 11.59 -1.27 92 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 10.38 -1.16 92 0 4 0
29OCT26 215.00 C 0.00 0.00 0.00 9.28 -1.10 92 0 0 0
29OCT26 220.00 C 9.49 9.49 9.37 8.29 -1.08 92 10 12 +10
29OCT26 225.00 C 8.81 8.81 8.81 7.40 -0.95 91 4 4 +4
29OCT26 230.00 C 0.00 0.00 0.00 6.60 -0.92 91 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 5.88 -0.88 91 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 5.24 -0.60 91 0 1 0
29OCT26 245.00 C 0.00 0.00 0.00 4.66 -0.73 91 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 4.14 -0.57 91 0 1 0
29OCT26 255.00 C 0.00 0.00 0.00 3.68 -0.51 91 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 3.27 -0.45 91 0 1 0
29OCT26 265.00 C 0.00 0.00 0.00 2.90 -0.46 91 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 2.50 -0.49 90 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 2.22 -0.41 90 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 1.96 -0.42 90 0 1 0
29OCT26 285.00 C 0.00 0.00 0.00 1.74 -0.39 90 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 1.54 -0.35 90 0 1 0
29OCT26 295.00 C 0.00 0.00 0.00 1.37 -0.29 90 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 1.21 -0.29 90 0 3 0
29OCT26 310.00 C 0.00 0.00 0.00 0.95 -0.23 90 0 1 0
29OCT26 320.00 C 0.00 0.00 0.00 0.74 -0.20 90 0 0 0
29OCT26 330.00 C 1.78 1.78 1.78 0.58 -0.16 90 1 18 +1
27NOV26 85.00 C 0.00 0.00 0.00 89.62 -1.62 94 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 87.31 -1.61 94 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 85.03 -1.64 94 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 82.77 -1.65 94 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 80.55 -1.63 94 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 78.35 -1.65 94 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 76.18 -1.67 94 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 74.04 -1.66 94 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 71.94 -1.64 94 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 69.87 -1.69 94 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 67.84 -1.69 94 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 65.84 -1.66 94 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 63.88 -1.67 94 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 61.96 -1.70 94 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 60.07 -1.71 94 0 30 0
27NOV26 122.50 C 0.00 0.00 0.00 58.23 -1.67 94 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 56.42 -1.67 94 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 54.66 -1.71 94 0 30 0
27NOV26 130.00 C 0.00 0.00 0.00 52.93 -1.72 94 0 1 0
27NOV26 132.50 C 0.00 0.00 0.00 51.25 -1.68 94 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 49.60 -1.62 94 0 2 0
27NOV26 137.50 C 0.00 0.00 0.00 48.00 -1.68 94 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 46.41 -1.73 94 0 1 0
27NOV26 142.50 C 0.00 0.00 0.00 43.92 -4.09 90 0 77 0
27NOV26 145.00 C 0.00 0.00 0.00 42.74 -2.34 91 0 31 0
27NOV26 147.50 C 0.00 0.00 0.00 41.08 -2.49 90 0 45 0
27NOV26 150.00 C 0.00 0.00 0.00 39.69 -2.53 90 0 48 0
27NOV26 152.50 C 0.00 0.00 0.00 39.21 -1.67 94 0 38 0
27NOV26 155.00 C 0.00 0.00 0.00 37.65 -1.89 93 0 9 0
27NOV26 157.50 C 0.00 0.00 0.00 36.23 -1.97 92 0 15 0
27NOV26 160.00 C 0.00 0.00 0.00 34.41 -2.45 90 0 37 0
27NOV26 162.50 C 0.00 0.00 0.00 33.86 -1.83 93 0 20 0
27NOV26 165.00 C 0.00 0.00 0.00 32.12 -3.47 91 0 25 0
27NOV26 167.50 C 0.00 0.00 0.00 31.66 -2.75 93 0 17 0
27NOV26 170.00 C 27.94 27.94 27.92 30.98 -2.25 95 2 11 0
27NOV26 172.50 C 0.00 0.00 0.00 29.58 -1.75 94 0 16 0
27NOV26 175.00 C 0.00 0.00 0.00 28.60 -1.92 94 0 20 0
27NOV26 177.50 C 0.00 0.00 0.00 27.64 -1.55 94 0 15 0
27NOV26 180.00 C 0.00 0.00 0.00 26.73 -1.52 94 0 29 0
27NOV26 182.50 C 0.00 0.00 0.00 25.76 -1.59 94 0 11 0
27NOV26 185.00 C 22.28 22.28 22.28 24.91 -1.75 94 2 15 0
27NOV26 187.50 C 0.00 0.00 0.00 24.09 -1.76 94 0 14 0
27NOV26 190.00 C 0.00 0.00 0.00 23.44 -1.54 95 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 22.48 -1.69 95 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 21.43 -1.92 94 0 1 0
27NOV26 197.50 C 20.37 20.37 20.37 20.50 -2.13 93 1 1 -1
27NOV26 200.00 C 0.00 0.00 0.00 19.73 -2.12 93 0 2 0
27NOV26 205.00 C 0.00 0.00 0.00 18.59 -1.68 94 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 17.54 -1.32 95 0 5 0
27NOV26 215.00 C 0.00 0.00 0.00 16.34 -1.28 95 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 15.15 -1.23 95 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 14.06 -1.09 95 0 1 0
27NOV26 230.00 C 0.00 0.00 0.00 13.04 -1.10 95 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 12.09 -1.11 95 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 11.21 -1.04 95 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 10.39 -0.92 95 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 9.35 -1.20 94 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 8.93 -0.93 95 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 8.27 -0.63 95 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 7.67 -0.55 95 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 7.11 -0.72 95 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 6.59 -0.54 95 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 6.11 -0.54 95 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 5.66 -0.51 94 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 5.25 -0.43 94 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 4.86 -0.42 94 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 4.51 -0.44 94 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 3.87 -0.41 94 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 3.24 -0.41 94 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 2.78 -0.43 94 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 91.06 -1.55 94 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 88.90 -1.57 94 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 86.77 -1.58 94 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 84.68 -1.55 94 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 82.61 -1.53 94 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 80.58 -1.56 94 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 78.57 -1.58 94 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 76.61 -1.54 94 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 74.68 -1.50 94 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 72.78 -1.55 94 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 70.92 -1.56 94 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 69.09 -1.55 94 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 67.30 -1.49 94 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 65.55 -1.50 94 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 63.00 -2.37 90 0 100 0
30DEC26 122.50 C 0.00 0.00 0.00 62.15 -1.54 94 0 110 0
30DEC26 125.00 C 0.00 0.00 0.00 60.50 -1.51 94 0 40 0
30DEC26 127.50 C 0.00 0.00 0.00 58.89 -1.44 94 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 57.32 -1.45 94 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 55.04 -2.25 91 0 300 0
30DEC26 135.00 C 0.00 0.00 0.00 52.97 -4.31 89 0 700 0
30DEC26 137.50 C 0.00 0.00 0.00 51.70 -2.59 90 0 400 0
30DEC26 140.00 C 0.00 0.00 0.00 51.37 -1.42 94 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 49.97 -1.34 94 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 48.60 -1.41 94 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 47.27 -1.44 94 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 45.97 -1.45 94 0 15 0
30DEC26 152.50 C 0.00 0.00 0.00 44.70 -1.42 94 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 43.47 -1.35 94 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 41.29 -2.23 91 0 15 0
30DEC26 160.00 C 0.00 0.00 0.00 41.09 -1.31 94 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 39.01 -2.29 91 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 37.94 -2.26 91 0 0 0
30DEC26 167.50 C 34.54 34.71 34.54 37.52 -1.58 93 2 2 +2
30DEC26 170.00 C 33.69 35.28 33.69 36.28 -1.72 93 7 5 +5
30DEC26 172.50 C 0.00 0.00 0.00 35.65 -1.45 94 0 30 0
30DEC26 175.00 C 0.00 0.00 0.00 34.71 -1.20 94 0 7 0
30DEC26 177.50 C 0.00 0.00 0.00 33.90 -1.10 94 0 1 0
30DEC26 180.00 C 0.00 0.00 0.00 32.87 -1.22 94 0 6 0
30DEC26 182.50 C 29.20 29.20 28.80 32.00 -1.22 94 18 40 +14
30DEC26 185.00 C 28.48 28.48 28.48 31.16 -1.35 95 1 10 0
30DEC26 187.50 C 0.00 0.00 0.00 30.32 -1.34 95 0 30 0
30DEC26 190.00 C 0.00 0.00 0.00 29.73 -1.01 95 0 52 0
30DEC26 192.50 C 0.00 0.00 0.00 28.03 -1.95 93 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 26.86 -1.92 92 0 24 0
30DEC26 197.50 C 0.00 0.00 0.00 26.47 -2.27 93 0 2 0
30DEC26 200.00 C 0.00 0.00 0.00 25.25 -2.74 92 0 17 0
30DEC26 205.00 C 0.00 0.00 0.00 24.23 -2.25 93 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 23.09 -1.89 94 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 21.93 -1.57 94 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 20.94 -0.74 95 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 19.92 -0.62 95 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 19.00 -0.40 95 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 17.94 -0.32 95 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 16.94 -0.82 95 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 16.00 -0.39 95 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 15.11 -0.88 95 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 14.28 -0.82 95 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 13.49 -0.31 95 0 1 0
30DEC26 265.00 C 0.00 0.00 0.00 12.74 -0.27 95 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 12.04 -0.34 95 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 11.38 -0.37 95 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 10.75 -0.37 95 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 10.17 -0.32 95 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 9.61 -0.25 95 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 8.82 -0.53 94 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 8.59 -0.31 95 0 1 0
30DEC26 310.00 C 0.00 0.00 0.00 7.46 -0.55 94 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 6.68 -0.43 94 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 5.99 -0.41 94 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 95.72 -1.60 95 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 93.87 -2.65 95 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 92.06 -1.64 95 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 90.27 -1.67 94 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 88.53 -2.54 95 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 86.81 -2.50 95 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 85.12 -1.56 94 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 83.47 -2.42 95 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 81.85 -2.38 95 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 80.25 -1.67 94 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 78.69 -1.65 94 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 77.16 -2.27 94 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 75.66 -2.23 94 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 74.19 -2.19 94 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 72.75 -2.16 94 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 71.34 -1.66 95 0 100 0
30MAR27 125.00 C 0.00 0.00 0.00 69.95 -1.66 94 0 100 0
30MAR27 127.50 C 0.00 0.00 0.00 68.60 -1.61 95 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 67.27 -2.04 95 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 65.97 -1.49 95 0 100 0
30MAR27 135.00 C 0.00 0.00 0.00 64.69 -1.99 95 0 100 0
30MAR27 137.50 C 0.00 0.00 0.00 63.44 -1.62 94 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 62.22 -1.64 95 0 101 0
30MAR27 142.50 C 0.00 0.00 0.00 61.02 -1.64 95 0 81 0
30MAR27 145.00 C 0.00 0.00 0.00 59.85 -1.54 95 0 300 0
30MAR27 147.50 C 0.00 0.00 0.00 57.58 -3.32 92 0 491 0
30MAR27 150.00 C 0.00 0.00 0.00 57.57 -1.48 95 0 211 0
30MAR27 152.50 C 0.00 0.00 0.00 56.47 -1.90 95 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 55.39 -1.90 95 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 54.33 -1.56 95 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 52.02 -3.58 92 0 506 0
30MAR27 162.50 C 0.00 0.00 0.00 51.30 -3.83 92 0 732 0
30MAR27 165.00 C 0.00 0.00 0.00 51.29 -1.91 95 0 241 0
30MAR27 167.50 C 0.00 0.00 0.00 50.32 -1.54 95 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 49.36 -1.50 94 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 48.60 -1.25 95 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 47.94 -1.16 95 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 47.09 -1.16 95 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 46.06 -1.36 95 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 45.22 -1.39 95 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 44.65 -1.15 96 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 43.88 -1.16 96 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 42.99 -1.28 96 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 41.64 -1.89 94 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 40.87 -2.65 94 0 15 0
30MAR27 197.50 C 0.00 0.00 0.00 40.12 -2.17 95 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 39.38 -1.26 95 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 37.94 -1.32 94 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 36.57 -2.06 95 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 35.25 -2.13 95 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 34.16 -2.04 95 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 32.77 -2.29 95 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 31.99 -1.74 95 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 30.49 -2.12 95 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 29.41 -2.17 94 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 29.06 -1.49 96 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 27.39 -1.26 94 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 26.44 -2.04 94 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 25.53 -1.92 95 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 24.65 -1.77 94 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 23.81 -1.02 95 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 23.00 -1.80 95 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 22.22 -1.11 95 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 21.47 -1.80 94 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 20.75 -1.09 94 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 20.06 -1.67 94 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 19.40 -1.56 95 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 18.14 -0.85 95 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 16.98 -0.93 95 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 15.90 -0.94 95 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 100.28 -1.90 96 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 98.61 -1.89 96 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 97.09 -1.87 96 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 95.57 -1.88 96 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 94.06 -1.88 96 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 92.54 -1.90 96 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 91.03 -1.90 96 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 89.51 -1.91 96 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 88.13 -1.83 96 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 86.80 -1.85 96 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 85.48 -1.85 96 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 84.16 -1.85 96 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 82.83 -1.87 96 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 81.51 -1.87 96 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 80.19 -1.88 96 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 78.87 -1.88 96 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 77.73 -1.79 96 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 76.61 -1.78 96 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 75.48 -1.79 96 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 74.35 -1.80 96 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 73.22 -1.81 96 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 72.10 -1.81 96 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 70.97 -1.82 96 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 69.85 -1.82 96 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 68.72 -1.83 96 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 67.75 -1.70 96 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 66.82 -1.70 96 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 65.88 -1.71 96 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 64.94 -1.72 96 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 64.01 -1.72 96 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 63.08 -1.72 96 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 62.14 -1.72 96 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 61.21 -1.72 96 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 60.28 -1.72 96 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 59.34 -1.73 96 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 58.41 -1.73 96 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 57.65 -1.58 96 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 56.89 -1.59 96 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 56.13 -1.60 96 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 55.38 -1.59 96 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 54.63 -1.59 96 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 53.87 -1.60 96 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 53.12 -1.60 96 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 52.37 -2.34 96 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 51.61 -2.78 96 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 50.86 -1.61 96 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 50.11 -1.60 96 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 48.62 -1.59 96 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 47.43 -1.44 96 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 46.25 -1.44 96 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 45.07 -1.45 96 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 43.88 -1.46 96 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 42.70 -1.46 96 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 41.52 -1.46 96 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 40.34 -1.46 96 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 39.27 -1.35 96 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 38.37 -1.28 96 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 37.47 -1.29 96 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 36.58 -1.28 96 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 35.68 -1.28 96 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 34.78 -1.29 96 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 33.88 -1.29 96 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 32.98 -1.30 96 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 32.08 -1.30 96 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 31.27 -1.21 96 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 30.60 -1.11 96 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 29.94 -1.11 96 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 28.62 -1.11 96 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 27.29 -1.11 96 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 25.97 -1.11 96 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 104.76 -2.26 96 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 103.33 -2.25 96 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 101.89 -2.26 96 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 100.45 -2.27 96 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 99.02 -2.27 96 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 97.75 -2.22 96 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 96.51 -2.22 96 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 95.26 -2.23 96 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 94.01 -2.24 96 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 92.77 -2.24 96 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 91.52 -2.24 96 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 90.28 -2.24 96 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 89.03 -2.25 96 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 87.89 -2.18 96 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 86.84 -2.18 96 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 85.79 -2.18 96 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 84.73 -2.19 96 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 83.68 -2.19 96 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 82.63 -2.19 96 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 81.58 -2.19 96 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 80.52 -2.21 96 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 79.47 -2.21 96 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 78.42 -2.21 96 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 77.43 -2.15 96 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 76.57 -2.10 96 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 75.70 -2.11 96 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 74.83 -2.12 96 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 73.97 -2.11 96 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 73.10 -2.12 96 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 72.23 -2.13 96 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 71.37 -2.13 96 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 70.50 -2.13 96 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 69.63 -2.14 96 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 68.94 -1.97 97 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 68.51 -1.73 97 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 67.35 -1.67 97 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 66.10 -2.72 96 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 65.54 -2.52 96 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 64.82 -2.50 96 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 64.13 -1.90 96 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 63.45 -2.57 96 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 62.79 -2.78 96 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 62.13 -1.89 96 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 61.47 -2.54 96 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 60.62 -2.97 96 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 60.51 -2.44 97 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 59.40 -2.47 96 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 58.01 -2.05 96 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 56.63 -2.05 96 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 55.53 -1.87 96 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 54.45 -1.88 96 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 53.37 -1.89 96 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 52.30 -1.89 96 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 51.22 -1.90 96 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 50.14 -1.91 96 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 49.06 -1.92 96 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 47.99 -1.92 96 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 46.91 -1.93 96 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 46.02 -1.75 96 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 45.21 -1.72 96 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 44.40 -1.72 96 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 43.59 -1.72 96 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 42.78 -1.73 96 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 41.96 -1.74 96 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 41.15 -1.75 96 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 40.34 -1.75 96 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 39.53 -1.76 96 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 37.91 -1.76 96 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 36.61 -1.53 96 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 35.42 -1.54 96 0 0 0
TOTAL CALL 378 10,749 +209
18SEP26 134.00 P 0.00 0.00 0.00 0.01 -0.05 101 0 1 0
18SEP26 135.00 P 0.00 0.00 0.00 0.02 -0.06 105 0 0 0
18SEP26 136.00 P 0.00 0.00 0.00 0.03 -0.06 107 0 0 0
18SEP26 137.00 P 0.00 0.00 0.00 0.04 -0.07 108 0 0 0
18SEP26 138.00 P 0.00 0.00 0.00 0.05 -0.08 107 0 0 0
18SEP26 139.00 P 0.00 0.00 0.00 0.06 -0.10 107 0 0 0
18SEP26 140.00 P 0.00 0.00 0.00 0.08 -0.11 108 0 0 0
18SEP26 141.00 P 0.00 0.00 0.00 0.10 -0.13 108 0 1 0
18SEP26 142.00 P 0.00 0.00 0.00 0.12 -0.14 108 0 0 0
18SEP26 143.00 P 0.00 0.00 0.00 0.15 -0.16 108 0 0 0
18SEP26 144.00 P 0.00 0.00 0.00 0.18 -0.18 108 0 0 0
18SEP26 145.00 P 0.44 0.44 0.44 0.21 -0.20 108 1 18 +1
18SEP26 146.00 P 0.00 0.00 0.00 0.26 -0.22 108 0 1 0
18SEP26 147.00 P 0.00 0.00 0.00 0.31 -0.25 108 0 0 0
18SEP26 148.00 P 0.00 0.00 0.00 0.36 -0.28 108 0 15 0
18SEP26 149.00 P 0.00 0.00 0.00 0.43 -0.25 108 0 39 0
18SEP26 150.00 P 0.55 0.60 0.55 0.50 -0.28 108 5 18 -3
18SEP26 152.50 P 0.94 0.94 0.94 0.69 -0.37 106 1 34 0
18SEP26 155.00 P 0.95 0.95 0.95 0.99 -0.43 106 15 21 +3
18SEP26 157.50 P 0.00 0.00 0.00 1.39 -0.47 107 0 11 0
18SEP26 160.00 P 0.00 0.00 0.00 1.84 -0.55 106 0 7 0
18SEP26 162.50 P 0.00 0.00 0.00 2.45 -0.56 106 0 1 0
18SEP26 165.00 P 3.15 3.60 3.15 3.18 -0.59 105 2 5 +1
18SEP26 167.50 P 0.00 0.00 0.00 4.04 -0.58 105 0 18 0
18SEP26 170.00 P 7.00 8.00 6.50 5.02 -0.57 105 4 22 -1
18SEP26 172.50 P 0.00 0.00 0.00 6.18 -0.57 104 0 18 0
18SEP26 175.00 P 10.00 10.00 10.00 7.48 -0.59 104 1 27 +1
18SEP26 177.50 P 0.00 0.00 0.00 8.90 -0.58 103 0 15 0
18SEP26 180.00 P 0.00 0.00 0.00 10.44 -0.59 102 0 12 0
18SEP26 182.50 P 0.00 0.00 0.00 12.46 -0.20 106 0 15 0
18SEP26 185.00 P 0.00 0.00 0.00 14.34 -0.07 106 0 0 0
18SEP26 187.50 P 0.00 0.00 0.00 16.33 +0.66 107 0 0 0
18SEP26 190.00 P 0.00 0.00 0.00 18.46 +0.37 109 0 26 0
18SEP26 192.50 P 0.00 0.00 0.00 20.54 +0.47 107 0 30 0
18SEP26 195.00 P 0.00 0.00 0.00 22.74 +0.59 107 0 15 0
18SEP26 197.50 P 0.00 0.00 0.00 25.01 +0.72 107 0 6 0
18SEP26 200.00 P 0.00 0.00 0.00 27.33 +0.85 107 0 17 0
18SEP26 202.50 P 0.00 0.00 0.00 29.68 +0.95 107 0 15 0
18SEP26 205.00 P 0.00 0.00 0.00 32.08 +1.07 107 0 0 0
18SEP26 207.50 P 0.00 0.00 0.00 34.50 +1.15 107 0 0 0
18SEP26 210.00 P 0.00 0.00 0.00 36.94 +1.24 107 0 0 0
18SEP26 212.50 P 0.00 0.00 0.00 39.39 +1.29 107 0 0 0
18SEP26 215.00 P 0.00 0.00 0.00 41.86 +1.36 107 0 0 0
18SEP26 217.50 P 0.00 0.00 0.00 44.34 +1.40 108 0 0 0
18SEP26 220.00 P 0.00 0.00 0.00 46.82 +1.44 106 0 0 0
18SEP26 222.50 P 0.00 0.00 0.00 49.31 +1.47 107 0 0 0
18SEP26 225.00 P 0.00 0.00 0.00 51.81 +1.50 111 0 0 0
18SEP26 227.50 P 0.00 0.00 0.00 54.30 +1.52 0 0 0 0
18SEP26 230.00 P 0.00 0.00 0.00 56.80 +1.54 0 0 0 0
18SEP26 232.50 P 0.00 0.00 0.00 59.30 +1.55 0 0 0 0
25SEP26 140.00 P 0.00 0.00 0.00 0.98 - 94 0 0 -
25SEP26 141.00 P 0.00 0.00 0.00 1.12 - 95 0 0 -
25SEP26 142.00 P 0.00 0.00 0.00 1.23 - 95 0 0 -
25SEP26 143.00 P 0.00 0.00 0.00 1.35 -0.18 95 0 0 0
25SEP26 144.00 P 0.00 0.00 0.00 1.44 -0.24 94 0 0 0
25SEP26 145.00 P 0.00 0.00 0.00 1.57 -0.32 94 0 0 0
25SEP26 146.00 P 0.00 0.00 0.00 1.79 -0.21 95 0 2 0
25SEP26 147.00 P 0.00 0.00 0.00 1.86 -0.33 94 0 0 0
25SEP26 148.00 P 0.00 0.00 0.00 2.02 -0.36 94 0 0 0
25SEP26 149.00 P 0.00 0.00 0.00 2.19 -0.37 94 0 0 0
25SEP26 150.00 P 2.44 2.58 2.44 2.39 -0.35 93 3 4 +3
25SEP26 152.50 P 0.00 0.00 0.00 2.88 -0.39 93 0 0 0
25SEP26 155.00 P 0.00 0.00 0.00 3.51 -0.34 93 0 0 0
25SEP26 157.50 P 0.00 0.00 0.00 4.16 -0.36 93 0 0 0
25SEP26 160.00 P 7.00 7.00 7.00 4.96 -0.37 93 1 1 +1
25SEP26 162.50 P 0.00 0.00 0.00 5.77 -0.34 93 0 0 0
25SEP26 165.00 P 9.71 9.71 7.74 6.76 -0.31 93 2 1 +1
25SEP26 167.50 P 7.12 7.12 7.12 7.75 -0.35 92 3 3 +3
25SEP26 170.00 P 10.00 10.00 9.02 9.02 -0.25 93 2 5 +2
25SEP26 172.50 P 0.00 0.00 0.00 10.16 -0.27 92 0 2 0
25SEP26 175.00 P 0.00 0.00 0.00 11.45 -0.27 92 0 1 0
25SEP26 177.50 P 16.00 16.00 16.00 12.91 -0.23 92 1 1 +1
25SEP26 180.00 P 16.00 16.00 16.00 14.43 -0.07 92 1 4 +1
25SEP26 182.50 P 0.00 0.00 0.00 16.04 -0.25 92 0 0 0
25SEP26 185.00 P 0.00 0.00 0.00 17.99 +0.64 94 0 0 0
25SEP26 187.50 P 0.00 0.00 0.00 19.78 +0.83 94 0 0 0
25SEP26 190.00 P 0.00 0.00 0.00 21.58 +0.24 95 0 0 0
25SEP26 192.50 P 0.00 0.00 0.00 23.51 +0.37 95 0 0 0
25SEP26 195.00 P 0.00 0.00 0.00 25.46 +0.43 95 0 0 0
25SEP26 197.50 P 0.00 0.00 0.00 27.47 +0.49 94 0 0 0
25SEP26 200.00 P 0.00 0.00 0.00 29.56 +0.62 95 0 0 0
25SEP26 202.50 P 0.00 0.00 0.00 31.65 +0.63 95 0 0 0
25SEP26 205.00 P 0.00 0.00 0.00 33.84 +0.73 95 0 0 0
25SEP26 207.50 P 0.00 0.00 0.00 36.04 +0.82 95 0 0 0
25SEP26 210.00 P 0.00 0.00 0.00 38.27 +1.14 94 0 0 0
25SEP26 212.50 P 0.00 0.00 0.00 40.56 +1.22 94 0 0 0
25SEP26 215.00 P 0.00 0.00 0.00 42.85 +0.99 94 0 0 0
25SEP26 217.50 P 0.00 0.00 0.00 45.19 +1.04 95 0 0 0
25SEP26 220.00 P 0.00 0.00 0.00 47.54 +1.10 94 0 0 0
25SEP26 222.50 P 0.00 0.00 0.00 49.90 +1.45 94 0 0 0
25SEP26 225.00 P 0.00 0.00 0.00 52.31 +1.19 95 0 0 0
25SEP26 227.50 P 0.00 0.00 0.00 54.72 +1.59 95 0 0 0
25SEP26 230.00 P 0.00 0.00 0.00 57.13 +1.28 95 0 0 0
25SEP26 232.50 P 0.00 0.00 0.00 59.57 +1.31 94 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 152 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 141 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 131 0 2 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 116 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 107 0 2 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 103 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 99 0 32 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 94 0 17 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 -0.01 90 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 0.02 -0.01 92 0 1 0
29SEP26 107.50 P 0.00 0.00 0.00 0.03 -0.02 92 0 12 0
29SEP26 110.00 P 0.00 0.00 0.00 0.04 -0.02 90 0 20 0
29SEP26 112.50 P 0.00 0.00 0.00 0.06 -0.04 91 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 0.09 -0.04 91 0 2 0
29SEP26 117.50 P 0.00 0.00 0.00 0.13 -0.06 91 0 27 0
29SEP26 120.00 P 0.00 0.00 0.00 0.19 -0.07 91 0 110 0
29SEP26 122.50 P 0.00 0.00 0.00 0.26 -0.09 91 0 100 0
29SEP26 125.00 P 0.00 0.00 0.00 0.34 -0.11 91 0 4 0
29SEP26 127.50 P 0.98 0.98 0.98 0.46 -0.13 91 4 16 +4
29SEP26 130.00 P 1.20 1.20 0.79 0.59 -0.17 91 6 41 +5
29SEP26 132.50 P 1.45 1.45 1.45 0.78 -0.17 91 4 33 +4
29SEP26 135.00 P 1.75 1.75 1.75 1.00 -0.20 91 5 10 0
29SEP26 137.50 P 0.00 0.00 0.00 1.25 -0.23 91 0 31 0
29SEP26 140.00 P 2.20 2.20 2.00 1.59 -0.23 91 2 23 +1
29SEP26 142.50 P 0.00 0.00 0.00 1.98 -0.23 91 0 30 0
29SEP26 145.00 P 3.20 3.20 2.40 2.32 -0.32 91 5 38 +3
29SEP26 147.50 P 0.00 0.00 0.00 2.83 -0.33 91 0 110 0
29SEP26 150.00 P 3.55 3.55 3.55 3.40 -0.29 91 1 72 +1
29SEP26 152.50 P 0.00 0.00 0.00 3.98 -0.25 90 0 31 0
29SEP26 155.00 P 6.00 6.00 6.00 4.63 -0.26 90 1 79 +1
29SEP26 157.50 P 0.00 0.00 0.00 5.32 -0.35 89 0 29 0
29SEP26 160.00 P 6.35 6.35 6.35 6.16 -0.33 89 1 28 0
29SEP26 162.50 P 0.00 0.00 0.00 7.08 -0.29 89 0 32 0
29SEP26 165.00 P 9.00 10.21 9.00 8.06 -0.32 89 2 952 -2
29SEP26 167.50 P 0.00 0.00 0.00 9.09 -0.30 88 0 46 0
29SEP26 170.00 P 12.83 12.83 10.20 10.28 -0.36 88 8 39 0
29SEP26 172.50 P 14.12 14.12 14.12 11.62 -0.23 89 6 108 -3
29SEP26 175.00 P 0.00 0.00 0.00 12.81 -0.35 88 0 21 0
29SEP26 177.50 P 14.00 15.70 13.20 14.21 -0.67 87 3 33 +2
29SEP26 180.00 P 0.00 0.00 0.00 15.92 -0.28 89 0 1,352 0
29SEP26 182.50 P 0.00 0.00 0.00 17.52 -0.56 89 0 120 0
29SEP26 185.00 P 0.00 0.00 0.00 19.36 +0.50 91 0 30 0
29SEP26 187.50 P 20.25 20.25 20.25 21.09 +0.34 91 1 14 +1
29SEP26 190.00 P 0.00 0.00 0.00 22.89 +0.17 91 0 15 0
29SEP26 192.50 P 0.00 0.00 0.00 24.69 +0.16 91 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 26.63 +0.30 91 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 28.59 +0.36 91 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 30.56 +0.37 91 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 34.75 +0.57 91 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 39.07 +0.69 91 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 43.50 +0.78 91 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 48.09 +0.95 91 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 52.75 +1.02 91 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 57.47 +1.11 90 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 62.29 +1.20 91 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 67.13 +1.27 91 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 72.02 +1.33 91 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 76.94 +1.39 91 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 81.88 +1.43 91 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 86.84 +1.46 90 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 91.82 +1.50 91 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 96.80 +1.52 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 101.80 +1.55 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 106.80 +1.57 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 111.80 +1.58 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 116.80 +1.59 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 121.80 +1.59 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 126.80 +1.59 0 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 136.80 +1.60 0 0 1 0
29SEP26 320.00 P 0.00 0.00 0.00 146.80 +1.60 0 0 2 0
29SEP26 330.00 P 0.00 0.00 0.00 156.80 +1.60 0 0 4 0
29OCT26 70.00 P 0.00 0.00 0.00 0.02 0.00 91 0 19 0
29OCT26 72.50 P 0.00 0.00 0.00 0.03 0.00 91 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 0.04 -0.01 90 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.06 -0.01 91 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 0.08 -0.01 90 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 0.11 -0.02 90 0 15 0
29OCT26 85.00 P 0.00 0.00 0.00 0.15 -0.02 90 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 0.20 -0.03 91 0 18 0
29OCT26 90.00 P 0.00 0.00 0.00 0.26 -0.03 90 0 6 0
29OCT26 92.50 P 0.00 0.00 0.00 0.33 -0.04 90 0 1 0
29OCT26 95.00 P 0.00 0.00 0.00 0.42 -0.05 90 0 2 0
29OCT26 97.50 P 0.00 0.00 0.00 0.52 -0.05 90 0 16 0
29OCT26 100.00 P 0.00 0.00 0.00 0.66 -0.06 90 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 0.81 -0.06 90 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 0.97 -0.08 90 0 1 0
29OCT26 107.50 P 0.00 0.00 0.00 1.19 -0.08 90 0 0 0
29OCT26 110.00 P 2.02 2.03 2.02 1.45 -0.04 91 36 36 +35
29OCT26 112.50 P 2.29 2.30 1.90 1.72 -0.05 91 54 36 +36
29OCT26 115.00 P 0.00 0.00 0.00 2.04 -0.04 91 0 32 0
29OCT26 117.50 P 0.00 0.00 0.00 2.36 -0.03 91 0 1 0
29OCT26 120.00 P 3.00 3.00 3.00 2.74 -0.04 91 2 10 +2
29OCT26 122.50 P 0.00 0.00 0.00 3.18 -0.03 91 0 1 0
29OCT26 125.00 P 0.00 0.00 0.00 3.62 -0.01 91 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 4.12 -0.01 91 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 4.70 +0.06 91 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 5.25 -0.01 91 0 8 0
29OCT26 135.00 P 0.00 0.00 0.00 5.83 -0.01 91 0 15 0
29OCT26 137.50 P 0.00 0.00 0.00 6.47 -0.02 91 0 29 0
29OCT26 140.00 P 0.00 0.00 0.00 7.17 0.00 90 0 23 0
29OCT26 142.50 P 0.00 0.00 0.00 7.90 -0.02 90 0 7 0
29OCT26 145.00 P 0.00 0.00 0.00 8.70 +0.13 90 0 4 0
29OCT26 147.50 P 0.00 0.00 0.00 9.55 0.00 90 0 16 0
29OCT26 150.00 P 0.00 0.00 0.00 10.45 -0.26 90 0 6 0
29OCT26 152.50 P 11.68 11.68 11.68 11.40 +0.19 90 12 25 -2
29OCT26 155.00 P 13.00 13.00 13.00 12.40 +0.14 90 1 100 0
29OCT26 157.50 P 0.00 0.00 0.00 13.21 -0.27 88 0 23 0
29OCT26 160.00 P 0.00 0.00 0.00 14.50 +0.16 89 0 26 0
29OCT26 162.50 P 0.00 0.00 0.00 15.72 -0.01 90 0 9 0
29OCT26 165.00 P 0.00 0.00 0.00 16.95 0.00 90 0 20 0
29OCT26 167.50 P 0.00 0.00 0.00 18.23 -0.07 90 0 4 0
29OCT26 170.00 P 0.00 0.00 0.00 19.56 -0.06 90 0 40 0
29OCT26 172.50 P 0.00 0.00 0.00 20.93 +0.28 90 0 38 0
29OCT26 175.00 P 21.76 21.76 21.76 22.25 +0.16 90 1 32 0
29OCT26 177.50 P 0.00 0.00 0.00 23.72 +0.20 90 0 70 0
29OCT26 180.00 P 0.00 0.00 0.00 25.40 -0.01 90 0 30 0
29OCT26 182.50 P 0.00 0.00 0.00 26.97 +0.21 91 0 15 0
29OCT26 185.00 P 0.00 0.00 0.00 28.56 +0.18 91 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 30.21 +0.20 91 0 5 0
29OCT26 190.00 P 0.00 0.00 0.00 31.91 +0.23 91 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 33.66 +0.26 91 0 2 0
29OCT26 195.00 P 0.00 0.00 0.00 35.43 +0.29 92 0 0 0
29OCT26 197.50 P 37.42 37.42 37.42 37.24 +0.32 92 6 6 +6
29OCT26 200.00 P 38.50 38.50 38.50 38.75 +0.01 90 5 5 +5
29OCT26 205.00 P 0.00 0.00 0.00 42.45 +0.40 90 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 46.20 +0.44 90 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 50.20 +0.45 90 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 54.21 +0.57 90 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 58.33 +0.67 90 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 62.58 +0.73 90 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 66.85 +0.74 90 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 71.22 +0.84 90 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 75.69 +0.90 90 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 80.17 +0.91 90 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 84.71 +0.97 90 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 89.35 +1.06 90 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 93.98 +1.06 90 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 98.65 +1.09 90 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 103.40 +1.19 90 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 108.16 +1.20 90 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 112.93 +1.21 90 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 117.75 +1.26 90 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 122.60 +1.32 90 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 127.45 +1.32 90 0 0 0
29OCT26 310.00 P 0.00 0.00 0.00 137.22 +1.37 90 0 0 0
29OCT26 320.00 P 0.00 0.00 0.00 147.06 +1.42 90 0 0 0
29OCT26 330.00 P 0.00 0.00 0.00 156.94 +1.46 90 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.91 -0.04 94 0 3 0
27NOV26 87.50 P 0.00 0.00 0.00 1.07 -0.05 94 0 0 0
27NOV26 90.00 P 1.71 1.71 1.71 1.29 -0.06 94 15 15 +15
27NOV26 92.50 P 0.00 0.00 0.00 1.53 -0.06 94 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 1.76 -0.07 94 0 15 0
27NOV26 97.50 P 0.00 0.00 0.00 2.06 -0.08 94 0 30 0
27NOV26 100.00 P 0.00 0.00 0.00 2.39 -0.08 94 0 15 0
27NOV26 102.50 P 0.00 0.00 0.00 2.73 -0.08 94 0 1 0
27NOV26 105.00 P 0.00 0.00 0.00 3.09 -0.09 94 0 15 0
27NOV26 107.50 P 0.00 0.00 0.00 3.55 -0.09 94 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 4.00 -0.10 94 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 4.46 -0.09 94 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 4.99 -0.10 94 0 12 0
27NOV26 117.50 P 0.00 0.00 0.00 5.59 -0.10 94 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 6.19 -0.10 94 0 31 0
27NOV26 122.50 P 0.00 0.00 0.00 6.79 -0.10 94 0 46 0
27NOV26 125.00 P 0.00 0.00 0.00 7.48 -0.09 94 0 15 0
27NOV26 127.50 P 0.00 0.00 0.00 8.49 +0.15 95 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 9.01 -0.10 94 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 9.78 -0.09 94 0 2 0
27NOV26 135.00 P 0.00 0.00 0.00 10.87 +0.22 95 0 3 0
27NOV26 137.50 P 0.00 0.00 0.00 11.54 -0.05 94 0 25 0
27NOV26 140.00 P 0.00 0.00 0.00 12.43 -0.12 93 0 23 0
27NOV26 142.50 P 0.00 0.00 0.00 13.61 +0.11 94 0 15 0
27NOV26 145.00 P 0.00 0.00 0.00 14.71 +0.26 95 0 60 0
27NOV26 147.50 P 0.00 0.00 0.00 15.41 -0.02 94 0 15 0
27NOV26 150.00 P 0.00 0.00 0.00 16.49 -0.09 93 0 10 0
27NOV26 152.50 P 0.00 0.00 0.00 17.70 -0.03 94 0 15 0
27NOV26 155.00 P 0.00 0.00 0.00 18.72 -0.15 93 0 18 0
27NOV26 157.50 P 0.00 0.00 0.00 19.73 -0.03 93 0 32 0
27NOV26 160.00 P 0.00 0.00 0.00 21.05 0.00 93 0 23 0
27NOV26 162.50 P 0.00 0.00 0.00 22.33 +0.01 93 0 27 0
27NOV26 165.00 P 0.00 0.00 0.00 23.64 +0.29 93 0 15 0
27NOV26 167.50 P 0.00 0.00 0.00 24.84 -0.20 92 0 15 0
27NOV26 170.00 P 0.00 0.00 0.00 26.40 -0.04 93 0 16 0
27NOV26 172.50 P 30.43 30.84 30.43 27.85 -0.03 93 3 18 +3
27NOV26 175.00 P 0.00 0.00 0.00 29.32 -0.03 93 0 15 0
27NOV26 177.50 P 33.55 33.55 33.55 31.25 +0.39 95 15 15 +15
27NOV26 180.00 P 0.00 0.00 0.00 33.03 +0.63 95 0 1 0
27NOV26 182.50 P 0.00 0.00 0.00 34.24 +0.08 94 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 35.98 +0.22 95 0 4 0
27NOV26 187.50 P 0.00 0.00 0.00 37.45 +0.98 95 0 1 0
27NOV26 190.00 P 0.00 0.00 0.00 39.69 +1.81 97 0 4 0
27NOV26 192.50 P 0.00 0.00 0.00 40.93 +1.00 95 0 2 0
27NOV26 195.00 P 0.00 0.00 0.00 42.40 +0.74 94 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 44.28 +0.89 95 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 46.40 +1.04 96 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 49.08 +0.27 94 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 53.65 +1.10 96 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 57.52 +1.31 97 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 61.43 +1.43 97 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 65.45 +1.66 98 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 69.54 +1.74 98 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 72.44 +0.57 94 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 76.52 +0.57 94 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 80.72 +0.69 94 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 85.03 +0.75 94 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 89.34 +0.74 94 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 93.66 +0.74 94 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 98.03 +0.79 94 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 102.54 +0.91 94 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 107.05 +0.90 94 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 111.57 +0.91 94 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 116.10 +0.92 94 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 120.71 +1.00 94 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 125.37 +1.06 94 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 130.04 +1.06 94 0 0 0
27NOV26 310.00 P 0.00 0.00 0.00 139.39 +1.07 94 0 0 0
27NOV26 320.00 P 0.00 0.00 0.00 148.91 +1.20 94 0 0 0
27NOV26 330.00 P 0.00 0.00 0.00 158.49 +1.21 94 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 2.10 +0.01 94 0 0 0
30DEC26 87.50 P 2.52 2.52 2.45 2.45 +0.01 94 30 30 +30
30DEC26 90.00 P 0.00 0.00 0.00 2.89 +0.09 95 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 3.17 +0.02 94 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 3.57 +0.03 94 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 4.06 +0.04 94 0 5 0
30DEC26 100.00 P 0.00 0.00 0.00 4.54 +0.03 94 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 5.02 +0.03 94 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 5.56 +0.06 94 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 6.19 +0.06 94 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 6.82 +0.06 94 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 7.45 +0.06 94 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 8.08 +0.06 94 0 11 0
30DEC26 117.50 P 0.00 0.00 0.00 8.86 +0.10 94 0 12 0
30DEC26 120.00 P 10.97 10.97 10.97 9.66 +0.38 94 15 115 +15
30DEC26 122.50 P 10.25 10.25 10.25 10.46 +0.40 94 1 102 +1
30DEC26 125.00 P 0.00 0.00 0.00 11.26 +0.09 94 0 30 0
30DEC26 127.50 P 0.00 0.00 0.00 12.06 +0.09 94 0 30 0
30DEC26 130.00 P 0.00 0.00 0.00 13.04 +0.15 94 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 14.03 +0.16 94 0 302 0
30DEC26 135.00 P 0.00 0.00 0.00 14.81 +0.39 93 0 701 0
30DEC26 137.50 P 0.00 0.00 0.00 16.00 +0.63 94 0 402 0
30DEC26 140.00 P 0.00 0.00 0.00 16.98 +0.14 94 0 15 0
30DEC26 142.50 P 0.00 0.00 0.00 18.07 +0.23 94 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 19.25 +0.23 94 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 20.43 +0.22 94 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 21.61 +0.22 94 0 32 0
30DEC26 152.50 P 0.00 0.00 0.00 22.79 +0.22 94 0 15 0
30DEC26 155.00 P 0.00 0.00 0.00 23.51 -0.25 92 2 17 +2
30DEC26 157.50 P 0.00 0.00 0.00 24.64 -0.25 92 0 3 0
30DEC26 160.00 P 0.00 0.00 0.00 25.97 -0.13 92 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 27.42 -0.03 92 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 28.82 -0.04 92 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 30.26 -0.03 92 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 31.63 -0.13 92 0 1 0
30DEC26 172.50 P 32.30 32.80 32.30 33.67 +0.42 94 2 3 +1
30DEC26 175.00 P 0.00 0.00 0.00 35.01 +0.23 94 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 36.26 -0.07 93 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 38.04 +0.12 93 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 39.77 -0.15 94 0 1 0
30DEC26 185.00 P 0.00 0.00 0.00 41.01 -0.18 93 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 42.92 +0.66 94 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 44.50 +0.42 94 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 46.13 +0.47 94 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 47.88 +0.80 94 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 49.64 +1.35 94 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 51.39 +0.55 94 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 54.90 +0.55 94 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 58.41 +0.54 94 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 62.11 +0.68 94 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 65.94 +0.68 94 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 69.78 +0.69 94 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 73.61 +0.68 94 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 77.47 +0.69 94 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 81.58 +0.82 94 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 85.69 +0.82 94 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 89.81 +0.82 94 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 93.94 +0.82 94 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 98.07 +0.82 94 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 102.42 +0.96 94 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 106.77 +0.96 94 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 111.12 +0.96 94 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 115.48 +0.96 94 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 119.85 +0.96 94 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 124.29 +1.03 94 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 128.83 +1.09 94 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 133.37 +1.09 94 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 142.47 +1.09 94 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 151.63 +1.14 94 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 161.00 +1.21 94 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 6.16 -0.03 94 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 6.78 -0.22 94 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 7.48 -0.16 94 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 8.18 -0.02 95 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 8.88 -0.02 95 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 9.58 -0.07 95 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 10.34 0.00 95 0 10 0
30MAR27 102.50 P 0.00 0.00 0.00 11.21 0.00 94 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 12.09 +0.13 95 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 12.96 +0.16 95 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 13.84 -0.01 95 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 14.71 -0.02 94 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 15.67 +0.03 95 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 16.73 +0.03 94 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 17.80 +0.03 95 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 18.86 +0.02 94 0 100 0
30MAR27 125.00 P 0.00 0.00 0.00 19.93 +0.42 95 0 100 0
30MAR27 127.50 P 0.00 0.00 0.00 20.99 +0.01 94 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 22.06 +0.36 94 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 23.25 +0.41 95 0 100 0
30MAR27 135.00 P 0.00 0.00 0.00 24.51 +0.51 95 0 100 0
30MAR27 137.50 P 0.00 0.00 0.00 25.77 +0.08 95 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 27.03 +0.62 95 0 116 0
30MAR27 142.50 P 0.00 0.00 0.00 28.29 +0.52 94 0 71 0
30MAR27 145.00 P 0.00 0.00 0.00 29.56 +0.62 95 0 331 0
30MAR27 147.50 P 0.00 0.00 0.00 30.82 +0.70 95 0 511 0
30MAR27 150.00 P 0.00 0.00 0.00 32.09 +0.52 95 0 211 0
30MAR27 152.50 P 0.00 0.00 0.00 33.50 +0.15 94 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 34.96 +0.67 95 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 35.80 -0.47 93 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 37.25 -0.03 93 0 522 0
30MAR27 162.50 P 0.00 0.00 0.00 38.72 -0.04 93 0 733 0
30MAR27 165.00 P 0.00 0.00 0.00 40.22 0.00 93 0 256 0
30MAR27 167.50 P 0.00 0.00 0.00 41.80 +0.06 94 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 43.37 +0.08 94 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 44.91 +0.06 94 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 46.51 +0.07 94 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 48.18 +0.13 94 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 49.58 -0.05 93 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 51.36 +0.26 94 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 53.36 +0.60 94 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 55.01 +0.29 95 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 56.66 +0.57 95 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 58.31 +0.23 95 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 59.96 +0.37 95 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 61.62 +0.31 95 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 63.34 +0.26 95 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 66.97 +0.30 94 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 70.61 +0.30 95 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 74.25 +0.21 94 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 77.90 +0.37 95 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 81.55 -0.06 95 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 85.28 +0.08 94 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 89.23 +0.49 95 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 93.17 +0.48 94 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 97.12 +0.10 94 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 101.08 +0.48 95 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 105.04 -0.02 95 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 109.00 +0.48 95 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 113.07 +0.57 95 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 117.28 +0.63 95 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 121.49 +0.63 95 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 125.70 +0.63 94 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 129.92 +0.63 95 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 134.14 +0.63 95 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 138.37 +0.63 95 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 142.60 +0.63 94 0 0 0
30MAR27 310.00 P 0.00 0.00 0.00 151.37 +0.79 95 0 0 0
30MAR27 320.00 P 0.00 0.00 0.00 160.23 +0.79 95 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 169.10 +0.79 95 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 10.54 +0.08 96 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 11.33 +0.10 96 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 12.27 +0.13 96 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 13.20 +0.13 96 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 14.14 +0.13 96 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 15.07 +0.12 96 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 16.01 +0.12 96 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 16.95 +0.11 96 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 18.02 +0.19 96 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 19.15 +0.19 96 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 20.27 +0.18 96 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 21.40 +0.17 96 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 22.53 +0.17 96 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 23.65 +0.16 96 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 24.78 +0.15 96 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 25.92 +0.16 96 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 27.24 +0.25 96 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 28.56 +0.25 96 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 29.88 +0.24 96 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 31.21 +0.24 96 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 32.53 +0.23 96 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 33.85 +0.22 96 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 35.18 +0.22 96 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 36.51 +0.21 96 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 37.84 +0.21 96 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 39.33 +0.33 96 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 40.84 +0.32 96 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 42.36 +0.32 96 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 43.87 +0.31 96 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 45.05 -0.04 95 0 18 0
29JUN27 160.00 P 0.00 0.00 0.00 46.85 +0.53 96 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 48.42 +0.56 96 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 49.99 +0.59 96 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 51.57 +0.62 96 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 52.94 +0.40 96 0 1 0
29JUN27 172.50 P 0.00 0.00 0.00 54.42 +0.28 96 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 56.28 +0.52 96 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 57.95 +0.55 96 0 15 0
29JUN27 180.00 P 0.00 0.00 0.00 59.68 +0.47 96 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 61.40 +0.69 96 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 62.85 +0.59 95 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 64.50 +0.50 95 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 66.41 +0.67 96 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 68.12 +0.38 96 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 69.82 +0.37 96 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 71.52 +0.36 96 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 73.23 +0.36 96 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 76.67 +0.37 96 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 80.40 +0.50 96 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 84.14 +0.50 96 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 87.87 +0.49 96 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 91.61 +0.48 96 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 95.35 +0.48 96 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 99.09 +0.46 96 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 102.85 +0.46 96 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 106.73 +0.57 96 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 110.75 +0.62 96 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 114.78 +0.62 96 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 118.80 +0.60 96 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 122.84 +0.60 96 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 126.87 +0.59 96 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 130.91 +0.59 96 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 134.96 +0.59 96 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 139.01 +0.58 96 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 143.15 +0.65 96 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 147.42 +0.74 96 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 151.70 +0.74 96 0 0 0
29JUN27 310.00 P 0.00 0.00 0.00 160.25 +0.72 96 0 0 0
29JUN27 320.00 P 0.00 0.00 0.00 168.82 +0.72 96 0 0 0
29JUN27 330.00 P 0.00 0.00 0.00 177.41 +0.71 96 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 14.67 -0.05 96 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 15.66 -0.05 96 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 16.66 -0.05 96 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 17.65 -0.06 96 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 18.65 -0.06 96 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 19.82 -0.02 96 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 21.00 -0.03 96 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 22.19 -0.03 96 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 23.37 -0.04 96 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 24.56 -0.04 96 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 25.75 -0.04 96 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 26.93 -0.06 96 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 28.13 -0.05 96 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 29.43 +0.01 96 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 30.81 +0.01 96 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 32.19 +0.01 96 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 33.57 0.00 96 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 34.95 -0.01 96 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 36.33 -0.01 96 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 37.71 -0.02 96 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 39.09 -0.03 96 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 40.48 -0.03 96 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 41.87 -0.04 96 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 43.34 +0.03 96 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 44.90 +0.06 96 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 46.47 +0.05 96 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 48.04 +0.05 96 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 49.61 +0.04 96 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 51.18 +0.03 96 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 52.94 +0.22 97 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 54.76 +0.45 97 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 56.23 +0.39 97 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 57.89 +0.45 97 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 59.52 +0.47 97 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 61.15 +0.45 97 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 62.80 +0.48 97 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 64.43 +0.46 97 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 65.94 +0.30 97 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 67.65 +0.32 97 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 69.40 +0.07 97 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 71.09 +0.09 97 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 72.88 +0.12 97 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 74.44 +0.01 96 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 76.19 +0.08 96 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 77.94 +0.08 96 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 79.69 +0.07 96 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 81.44 +0.06 96 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 84.96 +0.06 96 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 88.48 +0.05 96 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 92.28 +0.21 96 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 96.09 +0.19 96 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 99.90 +0.18 96 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 103.72 +0.17 96 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 107.54 +0.16 96 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 111.37 +0.15 96 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 115.20 +0.14 96 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 119.03 +0.13 96 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 122.88 +0.12 96 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 126.91 +0.29 96 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 131.00 +0.30 96 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 135.10 +0.30 96 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 139.19 +0.28 96 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 143.29 +0.28 96 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 147.39 +0.27 96 0 0 0
29SEP27 290.00 P 0.00 0.00 0.00 151.50 +0.26 96 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 155.61 +0.25 96 0 0 0
29SEP27 300.00 P 0.00 0.00 0.00 159.72 +0.24 96 0 0 0
29SEP27 310.00 P 0.00 0.00 0.00 167.97 +0.23 96 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 176.53 +0.43 96 0 0 0
29SEP27 330.00 P 0.00 0.00 0.00 185.19 +0.42 96 0 0 0
TOTAL PUT 291 10,593 +195
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$ 12.610
29SEP26 6.75 C 0.00 0.00 0.00 5.87 +0.08 118 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 5.62 +0.08 110 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 5.37 +0.06 102 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 5.12 +0.08 94 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 4.87 +0.08 86 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.62 +0.08 79 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.37 +0.06 71 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.12 +0.07 61 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.87 +0.08 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.62 +0.08 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.37 +0.08 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.12 +0.06 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.87 +0.08 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.62 +0.04 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.12 +0.04 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.63 +0.03 35 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.17 +0.07 38 0 0 0
29SEP26 12.00 C 0.68 0.68 0.68 0.78 +0.07 40 2 4 +2
29SEP26 12.50 C 0.38 0.42 0.38 0.42 +0.01 36 18 63 +18
29SEP26 13.00 C 0.23 0.23 0.16 0.23 +0.03 38 5 559 +4
29SEP26 13.50 C 0.11 0.11 0.11 0.10 0.00 38 48 247 +45
29SEP26 14.00 C 0.06 0.06 0.05 0.04 0.00 38 121 429 -45
29SEP26 14.50 C 0.03 0.04 0.02 0.02 0.00 41 207 165 -68
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 43 0 398 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 50 0 291 0
29SEP26 16.00 C 0.01 0.01 0.01 0.01 0.00 57 5 234 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 63 0 653 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 69 0 929 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 75 0 490 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 80 0 191 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 90 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 95 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 100 0 49 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 117 0 62 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 125 0 99 0
29OCT26 8.00 C 0.00 0.00 0.00 4.64 +0.08 45 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 4.39 +0.08 32 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 4.14 +0.08 0 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 3.89 +0.07 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.65 +0.09 44 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.41 +0.09 46 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.16 +0.05 42 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.92 +0.07 42 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.66 +0.02 35 0 0 0
29OCT26 10.50 C 2.09 2.09 2.09 2.15 -0.06 21 15 15 +15
29OCT26 11.00 C 0.00 0.00 0.00 1.73 -0.05 34 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 1.44 +0.09 43 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 1.08 +0.05 41 0 108 0
29OCT26 12.50 C 0.00 0.00 0.00 0.79 +0.02 40 0 75 0
29OCT26 13.00 C 0.00 0.00 0.00 0.56 +0.02 40 0 250 0
29OCT26 13.50 C 0.00 0.00 0.00 0.39 +0.01 40 0 283 0
29OCT26 14.00 C 0.26 0.26 0.25 0.26 0.00 40 11 100 +1
29OCT26 14.50 C 0.00 0.00 0.00 0.17 0.00 40 0 110 0
29OCT26 15.00 C 0.00 0.00 0.00 0.11 0.00 40 0 301 0
29OCT26 15.50 C 0.10 0.10 0.10 0.07 0.00 41 5 37 +5
29OCT26 16.00 C 0.00 0.00 0.00 0.04 0.00 40 0 165 0
29OCT26 16.50 C 0.00 0.00 0.00 0.03 0.00 42 0 20 0
29OCT26 17.00 C 0.00 0.00 0.00 0.02 0.00 43 0 21 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 16 0
29OCT26 18.00 C 0.04 0.04 0.04 0.01 0.00 45 63 63 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 4.17 +0.04 40 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 3.93 +0.01 41 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 3.69 +0.03 41 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.45 +0.06 41 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.24 +0.07 44 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.00 +0.07 42 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.68 -0.06 26 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.27 -0.02 34 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 1.89 -0.03 37 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 1.63 +0.08 43 0 15 0
27NOV26 12.00 C 0.00 0.00 0.00 1.31 +0.06 42 0 60 0
27NOV26 12.50 C 0.96 0.96 0.96 1.01 +0.03 41 13 13 +13
27NOV26 13.00 C 0.00 0.00 0.00 0.81 +0.03 42 0 51 0
27NOV26 13.50 C 0.00 0.00 0.00 0.62 +0.02 41 0 135 0
27NOV26 14.00 C 0.00 0.00 0.00 0.46 +0.01 41 0 90 0
27NOV26 14.50 C 0.00 0.00 0.00 0.34 0.00 41 0 200 0
27NOV26 15.00 C 0.00 0.00 0.00 0.25 0.00 41 0 76 0
27NOV26 15.50 C 0.00 0.00 0.00 0.18 0.00 41 0 33 0
27NOV26 16.00 C 0.00 0.00 0.00 0.13 0.00 41 0 99 0
27NOV26 16.50 C 0.15 0.15 0.15 0.09 0.00 41 1 17 0
27NOV26 17.00 C 0.00 0.00 0.00 0.07 0.00 41 0 60 0
27NOV26 17.50 C 0.00 0.00 0.00 0.05 0.00 42 0 120 0
27NOV26 18.00 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.02 0.00 40 0 32 0
30DEC26 7.25 C 0.00 0.00 0.00 5.43 +0.08 44 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 5.18 +0.08 39 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 4.91 +0.02 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.70 +0.07 43 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.44 +0.04 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.17 +0.01 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.00 +0.06 44 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.73 +0.03 38 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.45 -0.03 27 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.24 -0.05 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.00 -0.07 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.86 -0.01 40 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.42 -0.04 37 0 116 0
30DEC26 11.00 C 0.00 0.00 0.00 2.05 -0.03 38 0 300 0
30DEC26 11.50 C 0.00 0.00 0.00 1.81 +0.07 42 0 408 0
30DEC26 12.00 C 0.00 0.00 0.00 1.50 +0.06 42 0 3,357 0
30DEC26 12.50 C 0.00 0.00 0.00 1.24 +0.05 42 0 100 0
30DEC26 13.00 C 0.98 0.98 0.97 0.98 +0.01 40 16 40 +15
30DEC26 13.50 C 0.00 0.00 0.00 0.83 +0.03 42 0 68 0
30DEC26 14.00 C 0.63 0.63 0.63 0.67 +0.03 42 15 67 +15
30DEC26 14.50 C 0.00 0.00 0.00 0.54 +0.03 42 0 23 0
30DEC26 15.00 C 0.00 0.00 0.00 0.42 +0.02 41 0 124 0
30DEC26 15.50 C 0.36 0.37 0.36 0.33 +0.02 41 120 261 +120
30DEC26 16.00 C 0.00 0.00 0.00 0.26 +0.02 42 0 93 0
30DEC26 16.50 C 0.28 0.28 0.28 0.20 +0.01 41 1 228 +1
30DEC26 17.00 C 0.00 0.00 0.00 0.16 +0.01 42 0 422 0
30DEC26 17.50 C 0.00 0.00 0.00 0.12 +0.01 42 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.09 0.00 41 0 17 0
30DEC26 18.50 C 0.00 0.00 0.00 0.07 0.00 42 0 68 0
30DEC26 19.00 C 0.00 0.00 0.00 0.06 +0.01 42 0 45 0
30DEC26 19.50 C 0.00 0.00 0.00 0.04 0.00 41 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.03 0.00 41 0 67 0
30DEC26 21.00 C 0.00 0.00 0.00 0.02 0.00 42 0 147 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 75 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 252 0
30MAR27 8.00 C 0.00 0.00 0.00 4.79 +0.06 38 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.54 +0.03 35 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.24 -0.09 0 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.03 -0.10 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.82 -0.04 31 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.62 -0.03 33 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.48 -0.03 38 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.26 +0.01 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.05 0.00 36 0 1 0
30MAR27 10.50 C 0.00 0.00 0.00 2.71 -0.06 37 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.49 +0.08 41 0 1 0
30MAR27 11.50 C 0.00 0.00 0.00 2.18 +0.07 41 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 1.91 +0.06 41 0 215 0
30MAR27 12.50 C 0.00 0.00 0.00 1.65 +0.05 41 0 202 0
30MAR27 13.00 C 0.00 0.00 0.00 1.45 +0.06 41 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.25 +0.04 41 0 46 0
30MAR27 14.00 C 0.00 0.00 0.00 1.09 +0.06 41 0 55 0
30MAR27 14.50 C 0.00 0.00 0.00 0.93 +0.05 41 0 30 0
30MAR27 15.00 C 0.00 0.00 0.00 0.79 +0.04 41 0 152 0
30MAR27 15.50 C 0.00 0.00 0.00 0.68 +0.04 41 0 8 0
30MAR27 16.00 C 0.00 0.00 0.00 0.57 +0.03 41 0 25 0
30MAR27 16.50 C 0.00 0.00 0.00 0.49 +0.04 41 0 45 0
30MAR27 17.00 C 0.00 0.00 0.00 0.41 +0.03 41 0 6 0
30MAR27 17.50 C 0.00 0.00 0.00 0.35 +0.03 41 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.29 +0.02 41 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.25 +0.02 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.21 +0.02 41 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.17 +0.01 40 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.15 +0.02 41 0 150 0
30MAR27 21.00 C 0.00 0.00 0.00 0.10 +0.01 40 0 38 0
30MAR27 22.00 C 0.00 0.00 0.00 0.07 0.00 40 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.05 0.00 41 0 160 0
29JUN27 8.00 C 0.00 0.00 0.00 4.96 +0.08 41 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 4.75 +0.08 41 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 4.54 +0.08 41 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.34 +0.08 41 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.15 +0.08 41 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.96 +0.08 41 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.74 -0.01 40 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.55 -0.01 39 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.32 -0.07 37 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 3.04 -0.02 39 0 2 0
29JUN27 11.00 C 0.00 0.00 0.00 2.71 -0.03 39 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.44 -0.01 39 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 2.18 -0.02 39 0 1 0
29JUN27 12.50 C 0.00 0.00 0.00 1.96 +0.01 40 0 4 0
29JUN27 13.00 C 0.00 0.00 0.00 1.76 +0.01 40 0 67 0
29JUN27 13.50 C 0.00 0.00 0.00 1.56 0.00 40 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 1.43 +0.03 41 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.28 +0.08 41 0 1 0
29JUN27 15.00 C 0.00 0.00 0.00 1.16 +0.08 42 0 19 0
29JUN27 15.50 C 0.00 0.00 0.00 1.03 +0.06 42 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 0.90 +0.04 41 0 18 0
29JUN27 16.50 C 0.00 0.00 0.00 0.80 +0.04 41 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.71 +0.04 41 0 5 0
29JUN27 17.50 C 0.00 0.00 0.00 0.63 +0.04 41 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.55 +0.03 41 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 0.49 +0.04 41 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.43 +0.03 41 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.38 +0.03 41 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.33 +0.02 41 0 18 0
29JUN27 21.00 C 0.00 0.00 0.00 0.26 +0.02 41 0 4 0
29SEP27 9.00 C 0.00 0.00 0.00 4.15 - 42 0 0 -
29SEP27 9.25 C 0.00 0.00 0.00 3.96 +0.08 42 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 3.75 0.00 41 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 3.57 +0.01 40 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.40 +0.01 41 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.08 +0.02 40 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.77 +0.03 40 0 15 0
29SEP27 11.50 C 0.00 0.00 0.00 2.58 +0.13 42 0 15 0
29SEP27 12.00 C 0.00 0.00 0.00 2.32 +0.07 42 0 17 0
29SEP27 12.50 C 0.00 0.00 0.00 2.08 +0.06 42 0 30 0
29SEP27 13.00 C 0.00 0.00 0.00 1.87 +0.07 42 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.68 +0.06 41 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.50 +0.06 41 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.35 +0.06 41 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 1.21 +0.06 41 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.08 +0.05 41 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.97 +0.05 41 0 15 0
29SEP27 16.50 C 0.00 0.00 0.00 0.86 +0.05 41 0 15 0
29SEP27 17.00 C 0.00 0.00 0.00 0.77 +0.04 41 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.69 +0.04 41 0 15 0
29SEP27 18.00 C 0.00 0.00 0.00 0.61 +0.03 41 0 0 0
29SEP27 18.50 C 0.75 0.75 0.75 0.55 +0.03 41 1 1 +1
TOTAL CALL 667 15,239 +142
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 141 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 133 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 126 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 119 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 112 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 106 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 99 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 93 0 15 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 87 0 76 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 81 0 63 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 75 0 93 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 69 0 127 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 64 0 111 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 58 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 0.04 0.04 0.04 0.02 0.00 42 1 197 -1
29SEP26 11.50 P 0.00 0.00 0.00 0.05 -0.01 39 0 424 0
29SEP26 12.00 P 0.20 0.20 0.17 0.14 -0.03 38 28 195 -9
29SEP26 12.50 P 0.45 0.45 0.42 0.32 -0.04 38 23 510 -3
29SEP26 13.00 P 0.00 0.00 0.00 0.61 -0.07 39 0 909 0
29SEP26 13.50 P 1.20 1.20 1.20 0.97 -0.08 37 1 605 -1
29SEP26 14.00 P 0.00 0.00 0.00 1.46 -0.03 47 0 452 0
29SEP26 14.50 P 0.00 0.00 0.00 1.95 -0.02 55 0 118 0
29SEP26 15.00 P 0.00 0.00 0.00 2.44 -0.03 63 0 288 0
29SEP26 15.50 P 0.00 0.00 0.00 2.98 +0.01 81 0 264 0
29SEP26 16.00 P 0.00 0.00 0.00 3.49 -0.03 92 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.99 -0.05 100 0 0 -465
29SEP26 17.00 P 0.00 0.00 0.00 4.52 +0.05 115 0 400 -500
29SEP26 17.50 P 0.00 0.00 0.00 5.02 +0.05 123 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.39 -0.13 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.00 +0.03 132 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.50 +0.03 139 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.00 +0.03 146 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.51 +0.04 155 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.47 0.00 155 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.51 +0.04 178 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.51 +0.04 189 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 56 0 47 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 52 0 48 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 49 0 90 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 171 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 19 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 30 0
29OCT26 9.75 P 0.00 0.00 0.00 0.02 -0.01 40 0 32 0
29OCT26 10.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 76 0
29OCT26 10.50 P 0.00 0.00 0.00 0.07 -0.02 40 0 72 0
29OCT26 11.00 P 0.00 0.00 0.00 0.14 -0.02 40 0 84 0
29OCT26 11.50 P 0.29 0.29 0.29 0.25 -0.03 40 1 131 +1
29OCT26 12.00 P 0.48 0.50 0.48 0.41 -0.03 40 13 311 +2
29OCT26 12.50 P 0.69 0.69 0.69 0.63 -0.04 40 1 243 +1
29OCT26 13.00 P 1.02 1.02 1.02 0.91 -0.06 40 1 131 0
29OCT26 13.50 P 0.00 0.00 0.00 1.24 -0.06 40 0 108 0
29OCT26 14.00 P 0.00 0.00 0.00 1.65 -0.08 43 0 314 0
29OCT26 14.50 P 0.00 0.00 0.00 2.08 -0.01 45 0 25 0
29OCT26 15.00 P 0.00 0.00 0.00 2.53 -0.02 47 0 339 0
29OCT26 15.50 P 0.00 0.00 0.00 3.00 -0.01 50 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.50 -0.02 55 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 4.01 -0.03 61 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.52 +0.03 67 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 5.02 +0.05 72 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.45 -0.07 66 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 6.00 +0.03 78 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 -0.01 38 0 1 0
27NOV26 9.00 P 0.00 0.00 0.00 0.03 0.00 42 0 1 0
27NOV26 9.25 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.07 -0.01 41 0 13 0
27NOV26 10.00 P 0.00 0.00 0.00 0.10 -0.01 41 0 7 0
27NOV26 10.50 P 0.20 0.20 0.20 0.17 -0.02 41 1 18 +1
27NOV26 11.00 P 0.33 0.33 0.33 0.28 -0.02 41 2 51 +2
27NOV26 11.50 P 0.43 0.43 0.43 0.43 -0.02 41 50 84 +50
27NOV26 12.00 P 0.00 0.00 0.00 0.61 -0.03 41 0 127 0
27NOV26 12.50 P 0.00 0.00 0.00 0.84 -0.04 41 0 155 0
27NOV26 13.00 P 0.00 0.00 0.00 1.11 -0.06 41 0 225 0
27NOV26 13.50 P 0.00 0.00 0.00 1.43 -0.07 41 0 80 0
27NOV26 14.00 P 0.00 0.00 0.00 1.82 -0.03 43 0 53 0
27NOV26 14.50 P 0.00 0.00 0.00 2.22 -0.04 44 0 46 0
27NOV26 15.00 P 0.00 0.00 0.00 2.65 -0.04 45 0 15 0
27NOV26 15.50 P 0.00 0.00 0.00 3.09 -0.03 47 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 3.56 -0.02 49 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 4.04 -0.02 52 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 4.54 +0.02 56 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 5.02 +0.05 58 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 5.47 -0.05 56 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 6.02 +0.05 64 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 46 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 44 0 109 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 41 0 232 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 93 0
30DEC26 8.25 P 0.00 0.00 0.00 0.02 -0.01 40 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.03 -0.01 41 0 21 0
30DEC26 8.75 P 0.00 0.00 0.00 0.05 0.00 42 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.07 0.00 42 0 52 0
30DEC26 9.25 P 0.00 0.00 0.00 0.09 0.00 42 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.12 0.00 42 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.15 -0.01 42 0 21 0
30DEC26 10.00 P 0.00 0.00 0.00 0.19 0.00 42 0 96 0
30DEC26 10.50 P 0.00 0.00 0.00 0.27 -0.02 41 0 237 0
30DEC26 11.00 P 0.00 0.00 0.00 0.41 -0.01 41 0 300 0
30DEC26 11.50 P 0.00 0.00 0.00 0.56 -0.03 40 0 454 0
30DEC26 12.00 P 0.82 0.82 0.82 0.77 -0.03 41 1 3,395 0
30DEC26 12.50 P 0.00 0.00 0.00 1.00 -0.04 40 0 271 0
30DEC26 13.00 P 0.00 0.00 0.00 1.27 -0.04 40 0 120 0
30DEC26 13.50 P 0.00 0.00 0.00 1.59 -0.07 41 0 25 0
30DEC26 14.00 P 0.00 0.00 0.00 1.98 -0.01 43 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 2.38 +0.01 44 0 56 0
30DEC26 15.00 P 0.00 0.00 0.00 2.78 -0.02 45 0 53 0
30DEC26 15.50 P 0.00 0.00 0.00 3.21 -0.01 46 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 3.65 -0.01 47 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 4.11 0.00 48 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 4.59 +0.05 51 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 5.08 +0.06 53 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 5.57 +0.05 56 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.02 +0.02 55 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.51 +0.01 57 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.02 +0.02 60 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.51 +0.04 62 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.47 0.00 63 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.51 +0.04 72 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.51 +0.04 76 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.08 0.00 41 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.10 0.00 41 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 0.13 +0.01 41 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 0.15 0.00 40 0 16 0
30MAR27 9.00 P 0.00 0.00 0.00 0.19 0.00 41 0 4 0
30MAR27 9.25 P 0.00 0.00 0.00 0.23 0.00 41 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.28 0.00 41 0 29 0
30MAR27 9.75 P 0.32 0.32 0.32 0.32 -0.01 40 2 32 0
30MAR27 10.00 P 0.00 0.00 0.00 0.38 0.00 40 0 34 0
30MAR27 10.50 P 0.00 0.00 0.00 0.50 -0.01 40 0 45 0
30MAR27 11.00 P 0.69 0.69 0.69 0.66 -0.01 39 1 64 +1
30MAR27 11.50 P 0.00 0.00 0.00 0.85 -0.01 39 0 88 0
30MAR27 12.00 P 0.00 0.00 0.00 1.07 -0.02 40 0 200 0
30MAR27 12.50 P 0.00 0.00 0.00 1.32 -0.02 40 0 280 0
30MAR27 13.00 P 0.00 0.00 0.00 1.60 -0.03 40 0 60 0
30MAR27 13.50 P 0.00 0.00 0.00 1.91 -0.03 40 0 45 0
30MAR27 14.00 P 0.00 0.00 0.00 2.25 -0.06 40 0 19 0
30MAR27 14.50 P 0.00 0.00 0.00 2.62 -0.06 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.06 +0.03 43 0 15 0
30MAR27 15.50 P 0.00 0.00 0.00 3.46 +0.02 44 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.87 +0.01 44 0 25 0
30MAR27 16.50 P 0.00 0.00 0.00 4.30 +0.01 45 0 13 0
30MAR27 17.00 P 0.00 0.00 0.00 4.74 +0.01 45 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.20 +0.04 47 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.66 +0.04 48 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.15 +0.08 49 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.63 +0.11 51 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.04 +0.04 49 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.59 +0.12 53 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 8.57 +0.10 56 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.53 0.00 57 0 10 0
30MAR27 23.00 P 0.00 0.00 0.00 10.51 +0.04 60 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.17 0.00 41 0 50 0
29JUN27 8.25 P 0.00 0.00 0.00 0.20 0.00 41 0 5 0
29JUN27 8.50 P 0.00 0.00 0.00 0.25 +0.01 41 0 1 0
29JUN27 8.75 P 0.00 0.00 0.00 0.29 0.00 41 0 9 0
29JUN27 9.00 P 0.00 0.00 0.00 0.34 0.00 41 0 3 0
29JUN27 9.25 P 0.00 0.00 0.00 0.40 0.00 41 0 4 0
29JUN27 9.50 P 0.00 0.00 0.00 0.45 -0.01 41 0 3 0
29JUN27 9.75 P 0.00 0.00 0.00 0.53 +0.02 41 0 21 0
29JUN27 10.00 P 0.00 0.00 0.00 0.60 0.00 41 0 6 0
29JUN27 10.50 P 0.00 0.00 0.00 0.76 +0.02 41 0 15 0
29JUN27 11.00 P 0.00 0.00 0.00 0.91 -0.02 40 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.16 +0.02 41 0 24 0
29JUN27 12.00 P 0.00 0.00 0.00 1.40 +0.03 41 0 16 0
29JUN27 12.50 P 0.00 0.00 0.00 1.67 +0.04 42 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 1.96 +0.04 42 0 20 0
29JUN27 13.50 P 0.00 0.00 0.00 2.18 -0.05 40 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 2.52 -0.05 40 0 17 0
29JUN27 14.50 P 0.00 0.00 0.00 2.92 0.00 42 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 3.29 -0.01 42 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 3.69 +0.01 43 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 4.11 +0.03 44 0 4 0
29JUN27 16.50 P 0.00 0.00 0.00 4.50 +0.01 44 0 25 0
29JUN27 17.00 P 0.00 0.00 0.00 4.94 +0.02 45 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.38 +0.04 46 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.82 +0.05 46 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 6.25 +0.04 46 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.70 +0.05 46 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 7.16 +0.04 47 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.61 +0.03 47 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 8.57 +0.04 49 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.55 - 40 0 0 -
29SEP27 9.25 P 0.00 0.00 0.00 0.63 0.00 40 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.70 -0.02 40 0 1 0
29SEP27 9.75 P 0.00 0.00 0.00 0.78 0.00 40 0 17 0
29SEP27 10.00 P 0.00 0.00 0.00 0.87 -0.01 40 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 1.07 0.00 40 0 1 0
29SEP27 11.00 P 0.00 0.00 0.00 1.28 -0.01 40 0 5 0
29SEP27 11.50 P 0.00 0.00 0.00 1.52 -0.01 39 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 1.78 -0.01 39 0 15 0
29SEP27 12.50 P 0.00 0.00 0.00 2.06 -0.01 39 0 30 0
29SEP27 13.00 P 0.00 0.00 0.00 2.34 -0.02 39 0 46 0
29SEP27 13.50 P 0.00 0.00 0.00 2.66 -0.02 39 0 15 0
29SEP27 14.00 P 0.00 0.00 0.00 2.98 -0.02 39 0 45 0
29SEP27 14.50 P 0.00 0.00 0.00 3.33 -0.02 38 0 45 0
29SEP27 15.00 P 0.00 0.00 0.00 3.68 -0.02 38 0 5 0
29SEP27 15.50 P 0.00 0.00 0.00 4.06 -0.01 38 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 4.47 +0.02 38 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 4.85 +0.02 38 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 5.28 +0.04 38 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 5.78 -0.03 41 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 6.20 -0.04 41 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 6.63 -0.04 40 0 0 0
TOTAL PUT 126 16,157 -921
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$ 9.980
29SEP26 6.75 C 0.00 0.00 0.00 3.24 -0.13 78 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.99 -0.13 70 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.74 -0.13 63 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.49 -0.13 55 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.24 -0.13 48 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.99 -0.13 41 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.74 -0.13 34 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.49 -0.13 27 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.25 -0.13 37 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.02 -0.13 39 0 1 0
29SEP26 9.25 C 0.00 0.00 0.00 0.80 -0.13 38 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.60 -0.12 38 0 2 0
29SEP26 9.75 C 0.00 0.00 0.00 0.42 -0.11 36 0 0 0
29SEP26 10.00 C 0.43 0.43 0.29 0.29 -0.09 37 23 57 0
29SEP26 10.50 C 0.13 0.13 0.12 0.12 -0.06 38 21 694 +11
29SEP26 11.00 C 0.07 0.07 0.07 0.04 -0.03 39 2 764 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 -0.02 38 0 443 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 47 0 716 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 56 0 841 0
29SEP26 13.00 C 0.02 0.02 0.02 0.01 0.00 64 2 981 -2
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 72 0 132 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 79 0 107 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 86 0 117 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 93 0 102 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 99 0 210 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 105 0 43 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 111 0 194 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 116 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 121 0 210 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 127 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 132 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 136 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 154 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 162 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 177 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 3.26 -0.13 49 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 3.01 -0.13 44 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.76 -0.13 39 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.51 -0.13 34 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.27 -0.13 38 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.03 -0.13 37 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.80 -0.13 38 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.58 -0.12 39 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.36 -0.12 38 0 0 0
29OCT26 9.00 C 1.18 1.18 1.18 1.17 -0.11 39 10 10 +10
29OCT26 9.25 C 0.00 0.00 0.00 0.98 -0.11 38 0 0 0
29OCT26 9.50 C 0.81 0.81 0.81 0.82 -0.09 38 1 101 +1
29OCT26 9.75 C 0.00 0.00 0.00 0.68 -0.07 39 0 203 0
29OCT26 10.00 C 0.00 0.00 0.00 0.54 -0.07 38 0 59 0
29OCT26 10.50 C 0.35 0.35 0.35 0.34 -0.05 38 2 102 0
29OCT26 11.00 C 0.18 0.18 0.18 0.21 -0.03 39 2 35 +2
29OCT26 11.50 C 0.00 0.00 0.00 0.12 -0.03 39 0 106 0
29OCT26 12.00 C 0.00 0.00 0.00 0.07 -0.01 40 0 472 0
29OCT26 12.50 C 0.00 0.00 0.00 0.04 -0.01 40 0 1,222 0
29OCT26 13.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 496 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 520 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 44 0 166 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 52 0 119 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 2.32 -0.13 38 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 2.09 -0.13 37 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.88 -0.12 38 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.67 -0.12 38 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.47 -0.12 38 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.29 -0.11 38 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.12 -0.11 38 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.98 -0.09 39 0 6 0
27NOV26 9.75 C 0.00 0.00 0.00 0.84 -0.09 39 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.69 -0.09 37 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.50 -0.07 38 0 15 0
27NOV26 11.00 C 0.00 0.00 0.00 0.34 -0.05 38 0 44 0
27NOV26 11.50 C 0.00 0.00 0.00 0.23 -0.04 38 0 60 0
27NOV26 12.00 C 0.00 0.00 0.00 0.15 -0.03 38 0 260 0
27NOV26 12.50 C 0.00 0.00 0.00 0.09 -0.03 38 0 185 0
27NOV26 13.00 C 0.00 0.00 0.00 0.06 -0.02 38 0 403 0
27NOV26 13.50 C 0.00 0.00 0.00 0.04 -0.01 39 0 370 0
27NOV26 14.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 405 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 203 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 40 0 366 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 43 0 11 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.31 -0.12 39 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.07 -0.13 38 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.83 -0.13 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.61 -0.12 38 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.39 -0.12 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.17 -0.12 38 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.97 -0.11 38 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.77 -0.12 38 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.59 -0.11 38 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.42 -0.10 38 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.26 -0.10 38 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.11 -0.09 38 0 3 0
30DEC26 9.75 C 0.00 0.00 0.00 0.98 -0.08 38 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.85 -0.07 38 0 15 0
30DEC26 10.50 C 0.00 0.00 0.00 0.64 -0.05 38 0 101 0
30DEC26 11.00 C 0.00 0.00 0.00 0.47 -0.05 38 0 180 0
30DEC26 11.50 C 0.00 0.00 0.00 0.35 -0.03 38 0 211 0
30DEC26 12.00 C 0.25 0.25 0.25 0.25 -0.04 38 80 100 +70
30DEC26 12.50 C 0.00 0.00 0.00 0.18 -0.03 38 0 4 0
30DEC26 13.00 C 0.00 0.00 0.00 0.13 -0.02 39 0 191 0
30DEC26 13.50 C 0.00 0.00 0.00 0.09 -0.01 39 0 690 0
30DEC26 14.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 241 0
30DEC26 14.50 C 0.00 0.00 0.00 0.04 -0.01 38 0 160 0
30DEC26 15.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 580 0
30DEC26 15.50 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 313 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 112 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 49 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 55 0 6 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.41 -0.13 37 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.19 -0.13 37 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.98 -0.12 38 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.77 -0.12 38 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.57 -0.12 38 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.38 -0.12 38 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.20 -0.11 38 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.03 -0.10 38 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.86 -0.11 38 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.71 -0.10 38 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.56 -0.10 38 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.42 -0.10 38 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.30 -0.08 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.18 -0.08 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.97 -0.07 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.79 -0.06 38 0 2 0
30MAR27 11.50 C 0.00 0.00 0.00 0.62 -0.07 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.51 -0.05 38 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.41 -0.04 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.32 -0.04 38 0 20 0
30MAR27 13.50 C 0.00 0.00 0.00 0.26 -0.03 38 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.20 -0.03 38 0 200 0
30MAR27 14.50 C 0.00 0.00 0.00 0.16 -0.02 38 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.13 -0.01 38 0 57 0
30MAR27 15.50 C 0.00 0.00 0.00 0.10 -0.01 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.08 -0.01 38 0 240 0
30MAR27 16.50 C 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.05 0.00 38 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.04 0.00 38 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.03 0.00 38 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.02 0.00 37 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 37 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 101 0
29JUN27 6.75 C 0.00 0.00 0.00 3.53 -0.13 37 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 3.33 -0.12 38 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 3.13 -0.12 38 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.94 -0.12 38 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.75 -0.12 38 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.58 -0.11 38 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.41 -0.11 38 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.25 -0.10 38 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.09 -0.11 38 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.95 -0.10 38 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.81 -0.10 38 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.68 -0.09 38 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.56 -0.09 38 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.44 -0.09 38 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.23 -0.08 38 0 8 0
29JUN27 11.00 C 0.00 0.00 0.00 1.05 -0.07 38 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.89 -0.06 38 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.75 -0.06 38 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.63 -0.06 38 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.53 -0.05 38 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.45 -0.04 38 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.38 -0.03 38 0 2 0
29JUN27 14.50 C 0.00 0.00 0.00 0.31 -0.04 38 0 50 0
29JUN27 15.00 C 0.00 0.00 0.00 0.26 -0.03 38 0 39 0
29JUN27 15.50 C 0.00 0.00 0.00 0.22 -0.02 38 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 0.18 -0.02 38 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.15 -0.02 38 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.13 -0.01 38 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.92 -0.12 38 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.76 -0.11 38 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.60 -0.11 38 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.44 -0.11 38 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.30 -0.10 38 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 2.16 -0.10 38 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 2.03 -0.09 38 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.90 -0.10 38 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.78 -0.09 38 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.67 -0.09 38 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.46 -0.09 38 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.28 -0.08 38 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.12 -0.07 38 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.97 -0.07 38 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.84 -0.06 38 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.73 -0.06 38 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.64 -0.05 38 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.55 -0.05 38 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.48 -0.04 38 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.41 -0.04 38 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.36 -0.03 38 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.31 -0.03 38 0 0 0
TOTAL CALL 143 15,416 +92
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29SEP26 8.75 P 0.00 0.00 0.00 0.02 0.00 43 0 60 0
29SEP26 9.00 P 0.04 0.04 0.04 0.03 0.00 39 10 90 +10
29SEP26 9.25 P 0.00 0.00 0.00 0.06 0.00 39 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 0.12 +0.01 40 0 40 0
29SEP26 9.75 P 0.00 0.00 0.00 0.20 +0.02 39 0 341 0
29SEP26 10.00 P 0.00 0.00 0.00 0.31 +0.03 39 0 352 0
29SEP26 10.50 P 0.00 0.00 0.00 0.65 +0.07 41 0 179 0
29SEP26 11.00 P 0.00 0.00 0.00 1.05 +0.10 38 0 461 0
29SEP26 11.50 P 0.00 0.00 0.00 1.52 +0.12 0 0 1,171 0
29SEP26 12.00 P 0.00 0.00 0.00 2.02 +0.13 0 0 378 0
29SEP26 12.50 P 0.00 0.00 0.00 2.52 +0.13 0 0 40 0
29SEP26 13.00 P 0.00 0.00 0.00 3.02 +0.13 0 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 3.52 +0.13 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.02 +0.13 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.52 +0.13 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.02 +0.13 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.52 +0.13 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.02 +0.13 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.52 +0.13 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.02 +0.13 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.52 +0.13 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.02 +0.13 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.52 +0.13 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.02 +0.13 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.52 +0.13 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.02 +0.13 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.02 +0.13 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.02 +0.13 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.02 +0.13 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.02 +0.13 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 15.02 +0.13 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 16.02 +0.13 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 17.02 +0.13 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 18.02 +0.13 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 19.02 +0.13 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 54 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 0.00 41 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29OCT26 8.25 P 0.06 0.06 0.06 0.05 +0.01 40 10 10 +10
29OCT26 8.50 P 0.08 0.08 0.08 0.07 +0.01 39 10 10 +10
29OCT26 8.75 P 0.00 0.00 0.00 0.11 +0.01 39 0 15 0
29OCT26 9.00 P 0.00 0.00 0.00 0.16 +0.02 39 0 165 0
29OCT26 9.25 P 0.00 0.00 0.00 0.23 +0.03 39 0 168 0
29OCT26 9.50 P 0.00 0.00 0.00 0.31 +0.03 39 0 294 0
29OCT26 9.75 P 0.00 0.00 0.00 0.42 +0.04 39 0 143 0
29OCT26 10.00 P 0.00 0.00 0.00 0.53 +0.04 38 0 115 0
29OCT26 10.50 P 0.90 0.90 0.90 0.84 +0.07 39 20 286 +20
29OCT26 11.00 P 0.00 0.00 0.00 1.19 +0.07 38 0 531 0
29OCT26 11.50 P 0.00 0.00 0.00 1.60 +0.10 38 0 229 0
29OCT26 12.00 P 0.00 0.00 0.00 2.05 +0.11 38 0 60 0
29OCT26 12.50 P 0.00 0.00 0.00 2.53 +0.12 38 0 15 0
29OCT26 13.00 P 0.00 0.00 0.00 3.02 +0.13 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.52 +0.13 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.02 +0.13 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.52 +0.13 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.02 +0.13 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.52 +0.13 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.02 +0.13 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 6.52 +0.13 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 7.02 +0.13 0 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.05 0.00 39 0 20 0
27NOV26 8.00 P 0.00 0.00 0.00 0.07 0.00 38 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.10 0.00 38 0 5 0
27NOV26 8.50 P 0.00 0.00 0.00 0.14 +0.01 38 0 70 0
27NOV26 8.75 P 0.00 0.00 0.00 0.20 +0.02 38 0 85 0
27NOV26 9.00 P 0.00 0.00 0.00 0.26 +0.01 38 0 16 0
27NOV26 9.25 P 0.38 0.38 0.38 0.35 +0.02 39 10 134 +10
27NOV26 9.50 P 0.00 0.00 0.00 0.44 +0.03 38 0 43 0
27NOV26 9.75 P 0.00 0.00 0.00 0.55 +0.03 38 0 334 0
27NOV26 10.00 P 0.00 0.00 0.00 0.67 +0.04 38 0 236 0
27NOV26 10.50 P 0.00 0.00 0.00 0.97 +0.06 39 0 528 0
27NOV26 11.00 P 0.00 0.00 0.00 1.30 +0.07 38 0 83 0
27NOV26 11.50 P 0.00 0.00 0.00 1.69 +0.09 38 0 79 0
27NOV26 12.00 P 0.00 0.00 0.00 2.11 +0.09 37 0 23 0
27NOV26 12.50 P 0.00 0.00 0.00 2.57 +0.11 38 0 15 0
27NOV26 13.00 P 0.00 0.00 0.00 3.04 +0.12 38 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.52 +0.12 0 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.02 +0.13 0 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.52 +0.13 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.02 +0.13 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.52 +0.13 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.02 +0.13 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 6.52 +0.13 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 7.02 +0.13 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.02 0.00 39 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 0.05 +0.01 39 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.07 +0.01 39 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.09 0.00 38 0 10 0
30DEC26 8.00 P 0.00 0.00 0.00 0.13 +0.01 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.17 +0.01 38 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.23 +0.02 38 0 4 0
30DEC26 8.75 P 0.00 0.00 0.00 0.29 +0.02 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.37 +0.03 38 0 75 0
30DEC26 9.25 P 0.00 0.00 0.00 0.46 +0.04 38 0 187 0
30DEC26 9.50 P 0.00 0.00 0.00 0.55 +0.03 38 0 421 0
30DEC26 9.75 P 0.00 0.00 0.00 0.66 +0.02 37 0 240 0
30DEC26 10.00 P 0.00 0.00 0.00 0.79 +0.04 38 0 165 0
30DEC26 10.50 P 0.00 0.00 0.00 1.07 +0.05 37 0 127 0
30DEC26 11.00 P 0.00 0.00 0.00 1.41 +0.07 38 0 182 0
30DEC26 11.50 P 0.00 0.00 0.00 1.79 +0.09 38 0 80 0
30DEC26 12.00 P 0.00 0.00 0.00 2.19 +0.10 38 0 10 0
30DEC26 12.50 P 0.00 0.00 0.00 2.62 +0.10 38 0 47 0
30DEC26 13.00 P 0.00 0.00 0.00 3.07 +0.11 37 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.54 +0.11 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.03 +0.13 39 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.52 +0.13 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.02 +0.13 0 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 5.52 +0.13 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.02 +0.13 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.52 +0.13 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.02 +0.13 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.52 +0.13 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.02 +0.13 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.52 +0.13 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.02 +0.13 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.52 +0.13 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.02 +0.13 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.02 +0.13 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.02 +0.13 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.02 +0.13 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.02 +0.13 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 15.02 +0.13 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.08 +0.01 38 0 10 0
30MAR27 7.00 P 0.00 0.00 0.00 0.10 0.00 38 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.13 0.00 37 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.17 +0.01 38 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.22 +0.01 38 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.28 +0.02 38 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.34 +0.02 38 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.41 +0.02 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.50 +0.03 38 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.59 +0.03 38 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.69 +0.03 38 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.80 +0.04 38 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 0.92 +0.04 38 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 1.05 +0.05 38 0 101 0
30MAR27 10.50 P 0.00 0.00 0.00 1.34 +0.06 38 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.66 +0.07 38 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 2.01 +0.08 38 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.38 +0.08 38 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.78 +0.09 38 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.20 +0.09 38 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.64 +0.10 38 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 4.09 +0.10 37 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.56 +0.11 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.04 +0.12 38 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.53 +0.13 39 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.02 +0.13 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.52 +0.13 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.02 +0.13 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.52 +0.13 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.02 +0.13 0 0 1 0
30MAR27 18.50 P 0.00 0.00 0.00 8.52 +0.13 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.02 +0.13 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.52 +0.13 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.02 +0.13 0 0 3 0
29JUN27 6.75 P 0.00 0.00 0.00 0.15 +0.01 38 0 2 0
29JUN27 7.00 P 0.00 0.00 0.00 0.19 +0.01 38 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.23 +0.01 38 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.29 +0.02 38 0 1 0
29JUN27 7.75 P 0.00 0.00 0.00 0.35 +0.02 38 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.42 +0.02 38 0 6 0
29JUN27 8.25 P 0.00 0.00 0.00 0.49 +0.02 38 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.58 +0.03 38 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.67 +0.03 38 0 100 0
29JUN27 9.00 P 0.00 0.00 0.00 0.77 +0.03 38 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.88 +0.04 38 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.99 +0.04 38 0 5 0
29JUN27 9.75 P 0.00 0.00 0.00 1.12 +0.04 38 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.25 +0.05 38 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.54 +0.06 38 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.85 +0.06 38 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.19 +0.07 38 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.55 +0.07 38 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.93 +0.08 38 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.33 +0.08 38 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.76 +0.10 38 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.19 +0.10 38 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.64 +0.11 38 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.09 +0.11 38 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.56 +0.11 38 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.04 +0.12 38 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.53 +0.13 38 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.02 +0.13 0 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.46 +0.01 38 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.54 +0.02 38 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.63 +0.03 38 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.71 +0.02 38 0 11 0
29SEP27 8.75 P 0.00 0.00 0.00 0.82 +0.03 38 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.92 +0.03 38 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.03 +0.03 38 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.16 +0.04 38 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.28 +0.04 38 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.41 +0.04 38 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 1.70 +0.05 38 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.01 +0.06 38 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 2.34 +0.06 38 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 2.70 +0.07 38 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.07 +0.08 38 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.46 +0.08 38 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 3.86 +0.08 38 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.29 +0.10 38 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 4.72 +0.10 38 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.16 +0.10 38 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 5.62 +0.11 38 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 6.08 +0.11 38 0 0 0
TOTAL PUT 60 8,688 +60
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$ 155.800
18SEP26 134.00 C 0.00 0.00 0.00 21.92 -4.90 82 0 0 0
18SEP26 135.00 C 0.00 0.00 0.00 20.94 -4.90 81 0 0 0
18SEP26 136.00 C 0.00 0.00 0.00 19.98 -4.89 82 0 0 0
18SEP26 137.00 C 0.00 0.00 0.00 19.02 -4.88 82 0 0 0
18SEP26 138.00 C 0.00 0.00 0.00 18.07 -4.87 82 0 0 0
18SEP26 139.00 C 0.00 0.00 0.00 17.13 -4.85 82 0 0 0
18SEP26 140.00 C 0.00 0.00 0.00 16.20 -4.84 81 0 0 0
18SEP26 141.00 C 0.00 0.00 0.00 15.29 -4.81 82 0 0 0
18SEP26 142.00 C 0.00 0.00 0.00 14.39 -4.79 81 0 0 0
18SEP26 143.00 C 0.00 0.00 0.00 13.52 -4.74 82 0 0 0
18SEP26 144.00 C 0.00 0.00 0.00 12.66 -4.70 82 0 0 0
18SEP26 145.00 C 0.00 0.00 0.00 11.82 -4.66 81 0 0 0
18SEP26 146.00 C 0.00 0.00 0.00 11.01 -4.60 82 0 0 0
18SEP26 147.00 C 0.00 0.00 0.00 10.16 -4.60 80 0 0 0
18SEP26 148.00 C 0.00 0.00 0.00 9.46 -4.47 81 0 0 0
18SEP26 149.00 C 0.00 0.00 0.00 8.67 -4.45 80 0 0 0
18SEP26 150.00 C 0.00 0.00 0.00 7.96 -4.00 80 0 0 0
18SEP26 152.50 C 0.00 0.00 0.00 6.36 -3.79 80 0 0 0
18SEP26 155.00 C 5.89 5.89 4.41 5.01 -3.48 81 6 4 +4
18SEP26 157.50 C 0.00 0.00 0.00 3.82 -3.19 81 0 1 0
18SEP26 160.00 C 0.00 0.00 0.00 2.90 -2.80 82 0 20 0
18SEP26 162.50 C 0.00 0.00 0.00 2.18 -2.38 83 0 245 0
18SEP26 165.00 C 2.74 2.74 2.74 1.56 -2.03 83 1 617 +1
18SEP26 167.50 C 2.05 2.30 1.07 1.09 -1.70 82 5 137 -1
18SEP26 170.00 C 0.00 0.00 0.00 0.74 -1.42 82 0 146 0
18SEP26 172.50 C 0.00 0.00 0.00 0.50 -1.20 82 0 162 0
18SEP26 175.00 C 0.00 0.00 0.00 0.32 -0.94 82 0 18 0
18SEP26 177.50 C 0.00 0.00 0.00 0.21 -0.71 82 0 139 0
18SEP26 180.00 C 0.42 0.50 0.42 0.13 -0.53 82 5 54 -4
18SEP26 182.50 C 0.00 0.00 0.00 0.08 -0.39 82 0 19 0
18SEP26 185.00 C 0.00 0.00 0.00 0.05 -0.27 83 0 79 0
18SEP26 187.50 C 0.00 0.00 0.00 0.03 -0.19 83 0 149 0
18SEP26 190.00 C 0.13 0.13 0.13 0.02 -0.13 84 1 76 0
18SEP26 192.50 C 0.00 0.00 0.00 0.01 -0.09 83 0 40 0
18SEP26 195.00 C 0.00 0.00 0.00 0.01 -0.06 87 0 103 0
18SEP26 197.50 C 0.00 0.00 0.00 0.01 -0.04 92 0 210 0
18SEP26 200.00 C 0.00 0.00 0.00 0.01 -0.02 96 0 0 0
18SEP26 202.50 C 0.00 0.00 0.00 0.01 -0.01 100 0 0 0
18SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 105 0 30 0
18SEP26 207.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
18SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
18SEP26 212.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
18SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
25SEP26 134.00 C 0.00 0.00 0.00 22.62 -4.71 69 0 0 0
25SEP26 135.00 C 0.00 0.00 0.00 21.73 -4.68 69 0 0 0
25SEP26 136.00 C 0.00 0.00 0.00 20.85 -4.65 69 0 0 0
25SEP26 137.00 C 0.00 0.00 0.00 19.98 -4.62 68 0 0 0
25SEP26 138.00 C 0.00 0.00 0.00 19.13 -4.58 68 0 0 0
25SEP26 139.00 C 0.00 0.00 0.00 18.29 -4.54 68 0 0 0
25SEP26 140.00 C 0.00 0.00 0.00 17.47 -4.49 68 0 0 0
25SEP26 141.00 C 0.00 0.00 0.00 16.67 -4.44 68 0 0 0
25SEP26 142.00 C 0.00 0.00 0.00 15.88 -4.39 68 0 0 0
25SEP26 143.00 C 0.00 0.00 0.00 15.12 -4.32 68 0 0 0
25SEP26 144.00 C 0.00 0.00 0.00 14.37 -4.26 68 0 0 0
25SEP26 145.00 C 0.00 0.00 0.00 13.64 -4.20 68 0 0 0
25SEP26 146.00 C 0.00 0.00 0.00 12.93 -4.13 68 0 0 0
25SEP26 147.00 C 0.00 0.00 0.00 12.25 -4.05 69 0 0 0
25SEP26 148.00 C 0.00 0.00 0.00 11.58 -3.98 68 0 0 0
25SEP26 149.00 C 0.00 0.00 0.00 10.82 -4.01 67 0 0 0
25SEP26 150.00 C 0.00 0.00 0.00 10.21 -3.92 67 0 0 0
25SEP26 152.50 C 0.00 0.00 0.00 8.78 -3.67 68 0 0 0
25SEP26 155.00 C 0.00 0.00 0.00 7.51 -3.38 68 0 0 0
25SEP26 157.50 C 0.00 0.00 0.00 6.38 -2.80 69 0 0 0
25SEP26 160.00 C 0.00 0.00 0.00 5.37 -2.55 69 0 15 0
25SEP26 162.50 C 0.00 0.00 0.00 4.49 -2.30 69 0 0 0
25SEP26 165.00 C 3.17 3.67 3.17 3.74 -2.04 70 9 24 +9
25SEP26 167.50 C 0.00 0.00 0.00 3.06 -1.82 69 0 12 0
25SEP26 170.00 C 2.53 2.53 2.53 2.48 -1.62 69 1 1 +1
25SEP26 172.50 C 0.00 0.00 0.00 1.99 -1.43 69 0 0 0
25SEP26 175.00 C 0.00 0.00 0.00 1.58 -1.29 69 0 0 0
25SEP26 177.50 C 0.00 0.00 0.00 1.25 -1.14 69 0 5 0
25SEP26 180.00 C 0.00 0.00 0.00 0.98 -1.02 69 0 5 0
25SEP26 182.50 C 0.00 0.00 0.00 0.76 -0.88 69 0 5 0
25SEP26 185.00 C 0.00 0.00 0.00 0.59 -0.73 69 0 13 0
25SEP26 187.50 C 0.00 0.00 0.00 0.45 -0.61 69 0 10 0
25SEP26 190.00 C 0.00 0.00 0.00 0.34 -0.50 69 0 12 0
25SEP26 192.50 C 0.00 0.00 0.00 0.26 -0.41 69 0 0 0
25SEP26 195.00 C 0.00 0.00 0.00 0.19 -0.33 69 0 0 0
25SEP26 197.50 C 0.00 0.00 0.00 0.15 -0.26 69 0 0 0
25SEP26 200.00 C 0.00 0.00 0.00 0.11 -0.21 69 0 0 0
25SEP26 202.50 C 0.35 0.35 0.35 0.08 -0.17 69 15 15 +15
25SEP26 205.00 C 0.00 0.00 0.00 0.06 -0.13 69 0 0 0
25SEP26 207.50 C 0.00 0.00 0.00 0.05 -0.10 70 0 0 0
25SEP26 210.00 C 0.00 0.00 0.00 0.03 -0.08 69 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 90.88 -4.90 139 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 88.38 -4.90 124 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 85.88 -4.91 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 83.38 -4.91 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 80.89 -4.90 113 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 78.39 -4.91 92 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 75.89 -4.91 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 73.40 -4.90 102 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 70.90 -4.91 90 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 68.40 -4.91 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 65.90 -4.91 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 63.44 -4.87 101 0 90 0
29SEP26 95.00 C 0.00 0.00 0.00 60.91 -4.91 58 0 120 0
29SEP26 97.50 C 0.00 0.00 0.00 58.45 -4.87 93 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 55.97 -4.85 92 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 53.42 -4.91 63 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.93 -4.90 68 0 138 0
29SEP26 107.50 C 0.00 0.00 0.00 48.43 -4.91 62 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 46.02 -4.83 80 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 43.46 -4.90 65 0 75 0
29SEP26 115.00 C 0.00 0.00 0.00 40.98 -5.32 64 0 29 0
29SEP26 117.50 C 0.00 0.00 0.00 38.52 -4.89 65 0 16 0
29SEP26 120.00 C 0.00 0.00 0.00 36.16 -5.03 71 0 133 0
29SEP26 122.50 C 0.00 0.00 0.00 33.65 -4.85 65 0 37 0
29SEP26 125.00 C 0.00 0.00 0.00 31.13 -5.27 59 0 285 0
29SEP26 127.50 C 0.00 0.00 0.00 28.90 -5.00 65 0 214 0
29SEP26 130.00 C 0.00 0.00 0.00 26.12 -5.21 49 0 612 0
29SEP26 132.50 C 0.00 0.00 0.00 24.34 -4.74 65 0 109 0
29SEP26 135.00 C 0.00 0.00 0.00 22.17 -4.71 65 0 78 0
29SEP26 137.50 C 0.00 0.00 0.00 20.07 -4.50 65 0 55 0
29SEP26 140.00 C 16.00 17.00 16.00 18.07 -4.39 65 4 181 0
29SEP26 142.50 C 0.00 0.00 0.00 16.17 -4.25 65 0 27 0
29SEP26 145.00 C 0.00 0.00 0.00 14.39 -4.09 65 0 62 0
29SEP26 147.50 C 0.00 0.00 0.00 12.71 -3.92 65 0 52 0
29SEP26 150.00 C 0.00 0.00 0.00 11.37 -3.52 67 0 1,393 0
29SEP26 152.50 C 0.00 0.00 0.00 9.73 -3.53 65 0 120 0
29SEP26 155.00 C 0.00 0.00 0.00 8.34 -3.41 64 0 82 0
29SEP26 157.50 C 0.00 0.00 0.00 7.34 -2.70 66 0 54 0
29SEP26 160.00 C 6.91 6.91 5.25 6.22 -2.58 65 16 233 -13
29SEP26 162.50 C 0.00 0.00 0.00 5.31 -2.36 65 0 357 0
29SEP26 165.00 C 5.13 5.13 3.94 4.60 -2.05 66 17 298 +10
29SEP26 167.50 C 5.21 5.21 5.21 3.87 -1.86 66 6 1,205 +6
29SEP26 170.00 C 4.59 4.59 2.80 3.23 -1.68 66 9 1,167 +1
29SEP26 172.50 C 0.00 0.00 0.00 2.67 -1.52 66 0 432 0
29SEP26 175.00 C 0.00 0.00 0.00 2.20 -1.36 66 0 1,118 0
29SEP26 177.50 C 0.00 0.00 0.00 1.80 -1.24 66 0 788 0
29SEP26 180.00 C 2.02 2.40 1.60 1.47 -1.11 66 25 256 +4
29SEP26 182.50 C 1.23 1.23 1.23 1.19 -1.02 66 1 233 -1
29SEP26 185.00 C 1.45 1.45 1.45 0.96 -0.89 66 3 397 0
29SEP26 187.50 C 0.00 0.00 0.00 0.77 -0.77 66 0 107 0
29SEP26 190.00 C 1.27 1.27 0.70 0.61 -0.66 65 5 960 -4
29SEP26 192.50 C 0.00 0.00 0.00 0.48 -0.56 65 0 39 0
29SEP26 195.00 C 1.01 1.01 1.01 0.38 -0.47 65 1 118 -1
29SEP26 197.50 C 0.00 0.00 0.00 0.30 -0.39 65 0 103 0
29SEP26 200.00 C 0.44 0.44 0.44 0.23 -0.33 65 1 159 -1
29SEP26 205.00 C 0.00 0.00 0.00 0.14 -0.22 65 0 234 0
29SEP26 210.00 C 0.00 0.00 0.00 0.09 -0.14 66 0 75 0
29SEP26 215.00 C 0.00 0.00 0.00 0.05 -0.10 66 0 63 0
29SEP26 220.00 C 0.00 0.00 0.00 0.03 -0.06 66 0 261 0
29SEP26 225.00 C 0.00 0.00 0.00 0.02 -0.04 67 0 137 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 -0.03 66 0 228 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 -0.01 69 0 75 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 72 0 121 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 76 0 46 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 79 0 152 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 82 0 195 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 87 0 4 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 93 0 17 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 95 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 98 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 101 0 116 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 106 0 183 0
29OCT26 65.00 C 0.00 0.00 0.00 91.04 -4.90 77 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 88.55 -4.90 75 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 86.06 -4.90 73 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 83.57 -4.90 71 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 81.08 -4.90 68 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 78.59 -4.90 66 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 76.10 -4.90 64 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 73.62 -4.90 65 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 71.13 -4.91 63 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 68.66 -4.89 65 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 66.19 -4.89 65 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 63.72 -4.89 64 0 72 0
29OCT26 95.00 C 0.00 0.00 0.00 61.27 -4.88 64 0 128 0
29OCT26 97.50 C 0.00 0.00 0.00 58.83 -4.87 64 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 56.46 -4.80 66 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 54.21 -4.45 70 0 15 0
29OCT26 105.00 C 0.00 0.00 0.00 51.72 -4.85 67 0 30 0
29OCT26 107.50 C 0.00 0.00 0.00 49.75 -4.76 73 0 45 0
29OCT26 110.00 C 0.00 0.00 0.00 47.29 -4.80 70 0 60 0
29OCT26 112.50 C 0.00 0.00 0.00 44.75 -4.93 66 0 90 0
29OCT26 115.00 C 0.00 0.00 0.00 42.34 -5.00 63 0 15 0
29OCT26 117.50 C 0.00 0.00 0.00 40.16 -5.14 64 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 37.95 -4.88 63 0 28 0
29OCT26 122.50 C 0.00 0.00 0.00 35.69 -5.14 62 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 33.38 -4.81 60 0 25 0
29OCT26 127.50 C 0.00 0.00 0.00 31.55 -4.53 62 0 46 0
29OCT26 130.00 C 0.00 0.00 0.00 29.34 -4.70 60 0 301 0
29OCT26 132.50 C 0.00 0.00 0.00 28.08 -3.97 64 0 15 0
29OCT26 135.00 C 0.00 0.00 0.00 26.29 -3.99 64 0 30 0
29OCT26 137.50 C 0.00 0.00 0.00 24.56 -3.89 64 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 22.91 -3.83 64 0 200 0
29OCT26 142.50 C 0.00 0.00 0.00 21.34 -3.71 64 0 520 0
29OCT26 145.00 C 18.52 18.52 18.52 19.51 -3.91 63 2 17 0
29OCT26 147.50 C 0.00 0.00 0.00 18.40 -3.47 64 0 22 0
29OCT26 150.00 C 0.00 0.00 0.00 17.26 -3.12 65 0 12 0
29OCT26 152.50 C 0.00 0.00 0.00 15.55 -3.42 63 0 53 0
29OCT26 155.00 C 0.00 0.00 0.00 14.54 -2.56 64 0 89 0
29OCT26 157.50 C 0.00 0.00 0.00 13.45 -2.42 64 0 67 0
29OCT26 160.00 C 0.00 0.00 0.00 12.41 -2.32 64 0 1,318 0
29OCT26 162.50 C 0.00 0.00 0.00 11.48 -2.17 65 0 32 0
29OCT26 165.00 C 0.00 0.00 0.00 10.59 -1.98 65 0 537 0
29OCT26 167.50 C 0.00 0.00 0.00 9.76 -1.87 65 0 8 0
29OCT26 170.00 C 10.59 10.59 10.29 8.99 -1.74 65 8 80 0
29OCT26 172.50 C 0.00 0.00 0.00 8.22 -1.73 65 0 19 0
29OCT26 175.00 C 0.00 0.00 0.00 7.50 -1.67 65 0 172 0
29OCT26 177.50 C 0.00 0.00 0.00 6.84 -1.79 65 0 19 0
29OCT26 180.00 C 5.88 5.88 5.88 6.22 -1.76 65 10 71 +10
29OCT26 182.50 C 0.00 0.00 0.00 5.65 -1.64 65 0 15 0
29OCT26 185.00 C 5.10 5.10 5.10 5.13 -1.51 65 1 7 +1
29OCT26 187.50 C 0.00 0.00 0.00 4.66 -1.46 65 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 62.05 -4.83 66 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 60.02 -4.66 70 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 57.15 -4.91 61 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 55.04 -4.94 64 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 52.73 -5.04 63 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 50.01 -5.51 57 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 47.89 -5.59 59 0 15 0
27NOV26 112.50 C 0.00 0.00 0.00 46.60 -4.68 66 0 15 0
27NOV26 115.00 C 0.00 0.00 0.00 43.62 -5.46 59 0 16 0
27NOV26 117.50 C 0.00 0.00 0.00 41.93 -5.06 62 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 40.31 -4.62 64 0 2 0
27NOV26 122.50 C 0.00 0.00 0.00 37.87 -5.05 61 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 35.96 -4.99 61 0 15 0
27NOV26 127.50 C 0.00 0.00 0.00 34.37 -4.57 62 0 15 0
27NOV26 130.00 C 0.00 0.00 0.00 32.33 -5.10 61 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 30.59 -5.04 61 0 45 0
27NOV26 135.00 C 0.00 0.00 0.00 29.08 -4.34 62 0 30 0
27NOV26 137.50 C 0.00 0.00 0.00 28.17 -3.62 65 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 26.66 -3.49 65 0 318 0
27NOV26 142.50 C 0.00 0.00 0.00 25.21 -3.48 65 0 15 0
27NOV26 145.00 C 0.00 0.00 0.00 23.84 -3.34 65 0 15 0
27NOV26 147.50 C 0.00 0.00 0.00 22.78 -3.01 66 0 30 0
27NOV26 150.00 C 0.00 0.00 0.00 21.46 -3.20 66 0 35 0
27NOV26 152.50 C 0.00 0.00 0.00 19.99 -3.35 65 0 50 0
27NOV26 155.00 C 0.00 0.00 0.00 19.12 -2.96 66 0 36 0
27NOV26 157.50 C 0.00 0.00 0.00 17.70 -2.54 65 0 77 0
27NOV26 160.00 C 0.00 0.00 0.00 16.69 -2.43 65 0 246 0
27NOV26 162.50 C 0.00 0.00 0.00 15.73 -2.32 65 0 124 0
27NOV26 165.00 C 0.00 0.00 0.00 14.69 -2.34 65 0 375 0
27NOV26 167.50 C 0.00 0.00 0.00 13.96 -2.09 65 0 110 0
27NOV26 170.00 C 0.00 0.00 0.00 13.16 -1.97 65 0 1,160 0
27NOV26 172.50 C 0.00 0.00 0.00 12.39 -1.85 66 0 45 0
27NOV26 175.00 C 0.00 0.00 0.00 11.36 -2.05 65 0 17 0
27NOV26 177.50 C 0.00 0.00 0.00 10.32 -2.29 63 0 30 0
27NOV26 180.00 C 0.00 0.00 0.00 10.20 -2.02 66 0 55 0
27NOV26 182.50 C 0.00 0.00 0.00 9.43 -1.80 65 0 2 0
27NOV26 185.00 C 0.00 0.00 0.00 8.70 -2.08 65 0 30 0
27NOV26 187.50 C 9.38 9.38 9.38 8.12 -2.00 65 10 10 +10
30DEC26 65.00 C 0.00 0.00 0.00 91.43 -4.89 64 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 88.97 -4.90 63 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 86.53 -4.89 64 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 84.10 -4.88 64 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 81.67 -4.88 64 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 79.26 -4.87 64 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 76.78 -4.95 61 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 74.27 -5.24 57 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 72.61 -4.37 72 0 400 0
30DEC26 87.50 C 0.00 0.00 0.00 70.22 -4.22 70 0 400 0
30DEC26 90.00 C 0.00 0.00 0.00 67.83 -4.47 68 0 70 0
30DEC26 92.50 C 0.00 0.00 0.00 65.27 -4.73 64 0 70 0
30DEC26 95.00 C 0.00 0.00 0.00 62.70 -5.03 60 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 60.93 -4.91 65 0 100 0
30DEC26 100.00 C 0.00 0.00 0.00 58.74 -4.38 65 0 317 0
30DEC26 102.50 C 0.00 0.00 0.00 56.82 -4.54 67 0 300 0
30DEC26 105.00 C 0.00 0.00 0.00 53.71 -4.94 59 0 315 0
30DEC26 107.50 C 0.00 0.00 0.00 51.97 -4.76 62 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 49.63 -5.22 60 0 18 0
30DEC26 112.50 C 0.00 0.00 0.00 48.06 -4.69 62 0 3 0
30DEC26 115.00 C 0.00 0.00 0.00 47.22 -3.53 68 0 17 0
30DEC26 117.50 C 0.00 0.00 0.00 44.08 -4.66 62 0 1,000 0
30DEC26 120.00 C 0.00 0.00 0.00 41.41 -5.20 58 0 2,011 0
30DEC26 122.50 C 0.00 0.00 0.00 39.69 -5.22 58 0 1,006 0
30DEC26 125.00 C 0.00 0.00 0.00 38.47 -4.68 61 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 37.48 -3.78 64 0 17 0
30DEC26 130.00 C 0.00 0.00 0.00 34.95 -4.74 60 0 1,205 0
30DEC26 132.50 C 0.00 0.00 0.00 34.23 -3.74 64 0 21 0
30DEC26 135.00 C 0.00 0.00 0.00 32.15 -4.10 62 0 30 0
30DEC26 137.50 C 0.00 0.00 0.00 30.37 -4.31 61 0 70 0
30DEC26 140.00 C 0.00 0.00 0.00 29.29 -3.91 62 0 321 0
30DEC26 142.50 C 0.00 0.00 0.00 27.66 -4.10 61 0 25 0
30DEC26 145.00 C 0.00 0.00 0.00 26.38 -4.01 61 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 25.60 -3.45 63 0 2 0
30DEC26 150.00 C 0.00 0.00 0.00 24.59 -3.21 64 0 58 0
30DEC26 152.50 C 0.00 0.00 0.00 23.43 -3.12 64 0 45 0
30DEC26 155.00 C 0.00 0.00 0.00 22.34 -3.04 64 0 60 0
30DEC26 157.50 C 0.00 0.00 0.00 21.30 -2.42 64 0 31 0
30DEC26 160.00 C 0.00 0.00 0.00 20.30 -2.33 64 0 92 0
30DEC26 162.50 C 0.00 0.00 0.00 19.34 -2.24 64 0 37 0
30DEC26 165.00 C 20.37 20.37 20.37 18.43 -2.14 64 1 136 0
30DEC26 167.50 C 0.00 0.00 0.00 17.56 -2.04 64 0 18 0
30DEC26 170.00 C 0.00 0.00 0.00 16.73 -1.94 64 0 380 0
30DEC26 172.50 C 0.00 0.00 0.00 15.94 -1.84 65 0 50 0
30DEC26 175.00 C 0.00 0.00 0.00 15.18 -1.75 65 0 64 0
30DEC26 177.50 C 0.00 0.00 0.00 14.24 -2.03 64 0 107 0
30DEC26 180.00 C 0.00 0.00 0.00 13.38 -2.04 64 0 36 0
30DEC26 182.50 C 0.00 0.00 0.00 12.78 -1.97 64 0 17 0
30DEC26 185.00 C 0.00 0.00 0.00 12.08 -2.22 64 0 318 0
30DEC26 187.50 C 0.00 0.00 0.00 11.61 -1.99 64 0 53 0
30DEC26 190.00 C 0.00 0.00 0.00 11.13 -1.79 65 0 21 0
30DEC26 192.50 C 0.00 0.00 0.00 10.56 -1.72 65 0 99 0
30DEC26 195.00 C 0.00 0.00 0.00 9.71 -1.96 64 0 112 0
30DEC26 197.50 C 0.00 0.00 0.00 9.20 -1.88 64 0 22 0
30DEC26 200.00 C 0.00 0.00 0.00 8.71 -1.82 64 0 348 0
30DEC26 205.00 C 0.00 0.00 0.00 8.04 -1.45 65 0 30 0
30DEC26 210.00 C 0.00 0.00 0.00 6.98 -1.57 64 0 39 0
30DEC26 215.00 C 0.00 0.00 0.00 6.25 -1.44 64 0 19 0
30DEC26 220.00 C 6.93 6.93 6.93 5.59 -1.33 64 5 129 +5
30DEC26 225.00 C 0.00 0.00 0.00 4.99 -1.23 64 0 20 0
30DEC26 230.00 C 0.00 0.00 0.00 4.59 -1.17 64 0 254 0
30DEC26 235.00 C 0.00 0.00 0.00 3.98 -1.04 64 0 64 0
30DEC26 240.00 C 0.00 0.00 0.00 3.55 -0.96 64 0 40 0
30DEC26 245.00 C 0.00 0.00 0.00 3.17 -0.88 64 0 200 0
30DEC26 250.00 C 3.55 3.55 3.50 2.91 -0.72 64 120 162 +120
30DEC26 255.00 C 0.00 0.00 0.00 2.52 -0.74 64 0 15 0
30DEC26 260.00 C 0.00 0.00 0.00 2.25 -0.68 64 0 15 0
30DEC26 265.00 C 0.00 0.00 0.00 2.00 -0.62 64 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 1.79 -0.56 64 0 33 0
30DEC26 275.00 C 0.00 0.00 0.00 1.59 -0.52 64 0 30 0
30DEC26 280.00 C 0.00 0.00 0.00 1.42 -0.47 64 0 100 0
30DEC26 285.00 C 0.00 0.00 0.00 1.26 -0.44 64 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 1.13 -0.39 64 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 1.00 -0.36 64 0 0 0
30DEC26 300.00 C 1.83 1.83 1.58 0.89 -0.33 64 5 651 0
30MAR27 65.00 C 0.00 0.00 0.00 92.03 -4.88 62 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 89.66 -4.88 62 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 87.33 -4.85 63 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 85.01 -4.85 63 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 82.71 -4.83 63 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 80.46 -4.81 63 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 78.21 -4.82 63 0 7 0
30MAR27 82.50 C 0.00 0.00 0.00 76.01 -4.77 63 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 73.85 -4.76 63 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 71.70 -4.75 63 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 69.60 -4.70 63 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 67.56 -4.66 63 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 65.52 -4.66 63 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 63.49 -4.65 63 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 62.52 -3.61 67 0 47 0
30MAR27 102.50 C 0.00 0.00 0.00 60.56 -3.67 66 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 58.70 -3.64 66 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 56.70 -3.82 65 0 15 0
30MAR27 110.00 C 0.00 0.00 0.00 54.90 -4.36 65 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 53.07 -3.80 65 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 51.40 -4.00 65 0 15 0
30MAR27 117.50 C 0.00 0.00 0.00 48.66 -5.27 61 0 65 0
30MAR27 120.00 C 0.00 0.00 0.00 47.08 -5.17 61 0 67 0
30MAR27 122.50 C 0.00 0.00 0.00 45.69 -4.79 62 0 15 0
30MAR27 125.00 C 0.00 0.00 0.00 44.29 -4.83 62 0 15 0
30MAR27 127.50 C 0.00 0.00 0.00 42.67 -4.87 62 0 100 0
30MAR27 130.00 C 0.00 0.00 0.00 41.06 -4.78 61 0 715 0
30MAR27 132.50 C 0.00 0.00 0.00 39.69 -4.66 61 0 915 0
30MAR27 135.00 C 0.00 0.00 0.00 38.55 -4.54 62 0 301 0
30MAR27 137.50 C 0.00 0.00 0.00 37.41 -4.20 62 0 30 0
30MAR27 140.00 C 0.00 0.00 0.00 36.19 -3.97 63 0 62 0
30MAR27 142.50 C 0.00 0.00 0.00 34.37 -4.55 61 0 345 0
30MAR27 145.00 C 0.00 0.00 0.00 33.54 -4.15 62 0 324 0
30MAR27 147.50 C 0.00 0.00 0.00 32.64 -3.79 63 0 14 0
30MAR27 150.00 C 0.00 0.00 0.00 32.39 -2.84 65 0 56 0
30MAR27 152.50 C 0.00 0.00 0.00 30.83 -3.12 64 0 49 0
30MAR27 155.00 C 0.00 0.00 0.00 29.79 -3.17 64 0 200 0
30MAR27 157.50 C 0.00 0.00 0.00 28.78 -2.38 64 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 27.80 -3.04 64 0 22 0
30MAR27 162.50 C 0.00 0.00 0.00 26.85 -2.96 64 0 6 0
30MAR27 165.00 C 0.00 0.00 0.00 25.94 -2.90 64 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 25.07 -2.81 64 0 30 0
30MAR27 170.00 C 0.00 0.00 0.00 24.22 -1.83 64 0 405 0
30MAR27 172.50 C 0.00 0.00 0.00 23.40 -2.06 64 0 4 0
30MAR27 175.00 C 0.00 0.00 0.00 21.78 -2.85 62 0 134 0
30MAR27 177.50 C 0.00 0.00 0.00 21.14 -2.80 62 0 30 0
30MAR27 180.00 C 0.00 0.00 0.00 20.84 -2.70 63 0 22 0
30MAR27 182.50 C 0.00 0.00 0.00 19.76 -3.04 63 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 19.06 -3.07 63 0 14 0
30MAR27 187.50 C 0.00 0.00 0.00 18.45 -2.97 63 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 17.65 -3.08 63 0 5 0
30MAR27 192.50 C 0.00 0.00 0.00 17.06 -2.87 63 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 16.49 -2.92 63 0 47 0
30MAR27 197.50 C 0.00 0.00 0.00 15.95 -2.84 63 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 15.70 -2.13 64 0 271 0
30MAR27 205.00 C 0.00 0.00 0.00 14.40 -2.55 63 0 5 0
30MAR27 210.00 C 0.00 0.00 0.00 13.47 -2.25 63 0 181 0
30MAR27 215.00 C 0.00 0.00 0.00 12.60 -2.11 63 0 15 0
30MAR27 220.00 C 0.00 0.00 0.00 11.70 -2.07 63 0 61 0
30MAR27 225.00 C 11.53 11.53 11.53 10.82 -2.01 63 1 16 0
30MAR27 230.00 C 0.00 0.00 0.00 10.13 -1.77 63 0 2 0
30MAR27 235.00 C 0.00 0.00 0.00 9.43 -1.68 63 0 15 0
30MAR27 240.00 C 9.80 9.80 9.80 8.74 -1.68 63 6 37 +6
30MAR27 245.00 C 0.00 0.00 0.00 8.05 -1.68 63 0 58 0
30MAR27 250.00 C 0.00 0.00 0.00 7.53 -1.51 63 0 56 0
30MAR27 255.00 C 0.00 0.00 0.00 7.04 -1.32 63 0 35 0
30MAR27 260.00 C 0.00 0.00 0.00 6.55 -1.32 63 0 204 0
30MAR27 265.00 C 0.00 0.00 0.00 6.05 -1.32 63 0 15 0
30MAR27 270.00 C 0.00 0.00 0.00 5.58 -1.30 63 0 15 0
30MAR27 275.00 C 0.00 0.00 0.00 5.24 -1.15 63 0 49 0
30MAR27 280.00 C 0.00 0.00 0.00 4.90 -1.00 63 0 30 0
30MAR27 285.00 C 0.00 0.00 0.00 4.43 -0.97 63 0 105 0
30MAR27 290.00 C 5.49 5.49 5.49 4.22 -0.86 63 1 272 0
29JUN27 65.00 C 0.00 0.00 0.00 92.67 -4.73 62 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 90.44 -4.71 62 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 89.47 -3.45 72 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 86.06 -4.64 62 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 83.94 -4.60 62 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 81.83 -4.59 62 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 79.75 -4.55 62 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 77.76 -4.45 62 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 75.78 -4.44 62 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 73.80 -4.43 62 0 5 0
29JUN27 90.00 C 0.00 0.00 0.00 71.90 -4.35 62 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 70.07 -4.24 62 0 60 0
29JUN27 95.00 C 0.00 0.00 0.00 68.23 -4.25 62 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 67.22 -3.43 65 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 64.64 -4.18 62 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 63.64 -3.35 64 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 61.91 -3.41 64 0 45 0
29JUN27 107.50 C 0.00 0.00 0.00 60.21 -3.45 64 0 30 0
29JUN27 110.00 C 0.00 0.00 0.00 58.57 -3.43 64 0 1 0
29JUN27 112.50 C 0.00 0.00 0.00 56.95 -3.78 64 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 55.38 -3.34 63 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 53.84 -3.68 63 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 52.34 -3.63 63 0 35 0
29JUN27 122.50 C 0.00 0.00 0.00 50.89 -3.40 63 0 15 0
29JUN27 125.00 C 0.00 0.00 0.00 49.46 -3.35 63 0 6 0
29JUN27 127.50 C 0.00 0.00 0.00 48.07 -3.48 63 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 46.73 -3.30 62 0 30 0
29JUN27 132.50 C 0.00 0.00 0.00 45.42 -3.32 62 0 15 0
29JUN27 135.00 C 0.00 0.00 0.00 44.16 -3.30 62 0 16 0
29JUN27 137.50 C 0.00 0.00 0.00 42.93 -3.24 63 0 8 0
29JUN27 140.00 C 0.00 0.00 0.00 41.71 -3.18 62 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 40.55 -3.05 62 0 12 0
29JUN27 145.00 C 0.00 0.00 0.00 39.41 -3.08 62 0 16 0
29JUN27 147.50 C 0.00 0.00 0.00 38.32 -3.03 62 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 37.26 -2.99 62 0 45 0
29JUN27 152.50 C 0.00 0.00 0.00 36.22 -3.57 62 0 38 0
29JUN27 155.00 C 0.00 0.00 0.00 35.29 -3.40 63 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 34.25 -3.41 62 0 15 0
29JUN27 160.00 C 0.00 0.00 0.00 33.30 -2.94 62 0 30 0
29JUN27 162.50 C 0.00 0.00 0.00 32.39 -3.23 62 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 31.50 -3.08 62 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 30.64 -2.39 62 0 21 0
29JUN27 170.00 C 0.00 0.00 0.00 29.79 -2.59 62 0 515 0
29JUN27 172.50 C 0.00 0.00 0.00 29.00 -1.96 63 0 30 0
29JUN27 175.00 C 0.00 0.00 0.00 28.21 -2.42 62 0 60 0
29JUN27 177.50 C 0.00 0.00 0.00 27.46 -2.54 62 0 30 0
29JUN27 180.00 C 0.00 0.00 0.00 26.71 -2.73 62 0 50 0
29JUN27 182.50 C 0.00 0.00 0.00 26.01 -2.80 62 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 25.31 -2.68 62 0 2 0
29JUN27 187.50 C 0.00 0.00 0.00 24.64 -2.66 63 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 52.12 -3.74 61 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 50.87 -3.75 61 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 49.63 -3.75 61 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 48.38 -3.76 61 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 47.24 -3.65 61 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 46.18 -3.47 61 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 45.13 -3.43 61 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 44.08 -3.43 61 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 43.03 -3.43 61 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 42.04 -3.37 61 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 41.02 -3.34 62 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 40.44 -2.78 62 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 39.16 -2.93 62 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 38.40 -3.06 62 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 37.39 -3.15 62 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 36.54 -3.10 62 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 35.71 -3.07 62 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 34.91 -2.33 62 0 15 0
29SEP27 172.50 C 0.00 0.00 0.00 34.13 -2.37 62 0 15 0
29SEP27 175.00 C 0.00 0.00 0.00 33.69 -1.38 62 0 20 0
29SEP27 177.50 C 0.00 0.00 0.00 32.85 -2.21 62 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 32.25 -2.42 62 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 31.54 -2.36 62 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 30.86 -2.40 62 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 30.20 -1.99 62 0 0 0
TOTAL CALL 301 41,940 +178
18SEP26 134.00 P 0.00 0.00 0.00 0.09 +0.01 83 0 22 0
18SEP26 135.00 P 0.00 0.00 0.00 0.11 +0.01 82 0 9 0
18SEP26 136.00 P 0.00 0.00 0.00 0.15 +0.02 83 0 0 0
18SEP26 137.00 P 0.00 0.00 0.00 0.19 +0.03 82 0 14 0
18SEP26 138.00 P 0.00 0.00 0.00 0.24 +0.04 82 0 4 0
18SEP26 139.00 P 0.00 0.00 0.00 0.30 +0.06 82 0 1 0
18SEP26 140.00 P 0.52 0.52 0.52 0.38 +0.09 82 5 23 +5
18SEP26 141.00 P 0.50 0.65 0.50 0.47 +0.10 82 2 2 +1
18SEP26 142.00 P 0.78 0.78 0.36 0.57 +0.13 82 47 24 -30
18SEP26 143.00 P 0.00 0.00 0.00 0.70 +0.17 82 0 24 0
18SEP26 144.00 P 0.00 0.00 0.00 0.85 +0.21 82 0 17 0
18SEP26 145.00 P 0.67 1.20 0.67 1.01 +0.27 82 12 76 +12
18SEP26 146.00 P 1.04 1.04 0.72 1.18 +0.29 82 2 14 +2
18SEP26 147.00 P 1.23 1.90 1.23 1.39 +0.35 82 34 39 +17
18SEP26 148.00 P 1.28 1.83 1.28 1.69 +0.47 83 17 223 +15
18SEP26 149.00 P 1.90 2.08 1.21 1.95 +0.53 83 38 176 +34
18SEP26 150.00 P 2.22 2.70 1.52 2.28 +0.66 83 18 360 +3
18SEP26 152.50 P 2.95 3.20 2.95 3.09 +0.82 81 197 513 +196
18SEP26 155.00 P 3.85 5.12 3.10 4.24 +1.15 82 22 611 0
18SEP26 157.50 P 4.80 4.80 4.80 5.56 +1.47 82 15 234 -15
18SEP26 160.00 P 0.00 0.00 0.00 7.14 +1.86 83 0 149 0
18SEP26 162.50 P 0.00 0.00 0.00 8.89 +2.23 84 0 69 0
18SEP26 165.00 P 0.00 0.00 0.00 10.94 +2.73 87 0 564 0
18SEP26 167.50 P 0.00 0.00 0.00 12.72 +2.80 82 0 0 0
18SEP26 170.00 P 0.00 0.00 0.00 14.88 +3.08 81 0 0 0
18SEP26 172.50 P 0.00 0.00 0.00 17.15 +3.75 82 0 0 0
18SEP26 175.00 P 0.00 0.00 0.00 19.48 +4.01 81 0 0 0
18SEP26 177.50 P 0.00 0.00 0.00 21.87 +4.23 82 0 0 0
18SEP26 180.00 P 0.00 0.00 0.00 24.30 +4.40 82 0 0 0
18SEP26 182.50 P 0.00 0.00 0.00 26.75 +4.54 81 0 0 0
18SEP26 185.00 P 0.00 0.00 0.00 30.10 +5.53 142 0 0 0
18SEP26 187.50 P 0.00 0.00 0.00 31.71 +4.74 82 0 0 0
18SEP26 190.00 P 0.00 0.00 0.00 34.20 +4.79 0 0 0 0
18SEP26 192.50 P 0.00 0.00 0.00 36.70 +4.43 0 0 0 0
18SEP26 195.00 P 0.00 0.00 0.00 39.20 +4.87 0 0 0 0
18SEP26 197.50 P 0.00 0.00 0.00 41.70 +4.88 0 0 0 0
18SEP26 200.00 P 0.00 0.00 0.00 44.20 +4.89 0 0 0 0
18SEP26 202.50 P 0.00 0.00 0.00 46.70 +4.90 0 0 0 0
18SEP26 205.00 P 0.00 0.00 0.00 49.20 +4.90 0 0 0 0
18SEP26 207.50 P 0.00 0.00 0.00 51.70 +4.90 0 0 0 0
18SEP26 210.00 P 0.00 0.00 0.00 54.20 +4.90 0 0 0 0
18SEP26 212.50 P 0.00 0.00 0.00 56.70 +4.90 0 0 0 0
18SEP26 215.00 P 0.00 0.00 0.00 59.20 +4.90 0 0 0 0
25SEP26 134.00 P 0.70 0.86 0.70 0.73 +0.20 69 2 2 +2
25SEP26 135.00 P 0.00 0.00 0.00 0.84 +0.24 69 0 0 0
25SEP26 136.00 P 0.00 0.00 0.00 0.95 +0.26 69 0 0 0
25SEP26 137.00 P 0.00 0.00 0.00 1.09 +0.29 69 0 1 0
25SEP26 138.00 P 0.00 0.00 0.00 1.23 +0.32 69 0 0 0
25SEP26 139.00 P 0.00 0.00 0.00 1.38 +0.36 69 0 0 0
25SEP26 140.00 P 1.37 1.37 1.37 1.56 +0.39 68 1 18 +1
25SEP26 141.00 P 0.00 0.00 0.00 1.73 +0.41 68 0 0 0
25SEP26 142.00 P 0.00 0.00 0.00 1.94 +0.46 68 0 0 0
25SEP26 143.00 P 0.00 0.00 0.00 2.16 +0.50 68 0 2 0
25SEP26 144.00 P 2.01 2.01 2.01 2.41 +0.54 68 1 4 0
25SEP26 145.00 P 2.54 2.54 2.54 2.64 +0.57 67 10 35 +6
25SEP26 146.00 P 2.75 2.75 2.75 2.95 +0.67 68 2 4 0
25SEP26 147.00 P 0.00 0.00 0.00 3.27 +0.72 68 0 0 0
25SEP26 148.00 P 4.09 4.09 4.09 3.60 +0.78 68 1 1 +1
25SEP26 149.00 P 0.00 0.00 0.00 3.97 +0.89 68 0 0 0
25SEP26 150.00 P 3.12 3.32 3.12 4.36 +0.97 68 2 122 +1
25SEP26 152.50 P 0.00 0.00 0.00 5.44 +1.21 69 0 0 0
25SEP26 155.00 P 5.40 7.50 5.40 6.66 +1.44 69 3 6 -2
25SEP26 157.50 P 6.13 6.65 6.13 8.02 +1.71 69 20 20 +13
25SEP26 160.00 P 8.50 8.50 8.50 9.52 +1.97 70 2 3 +2
25SEP26 162.50 P 0.00 0.00 0.00 11.08 +2.14 69 0 7 0
25SEP26 165.00 P 11.00 11.00 11.00 12.73 +2.31 68 1 1 0
25SEP26 167.50 P 0.00 0.00 0.00 14.55 +2.49 68 0 0 0
25SEP26 170.00 P 0.00 0.00 0.00 16.48 +3.08 68 0 0 0
25SEP26 172.50 P 0.00 0.00 0.00 18.52 +3.35 68 0 0 0
25SEP26 175.00 P 0.00 0.00 0.00 20.61 +3.52 68 0 0 0
25SEP26 177.50 P 0.00 0.00 0.00 22.80 +3.75 68 0 0 0
25SEP26 180.00 P 0.00 0.00 0.00 25.04 +3.91 68 0 0 0
25SEP26 182.50 P 0.00 0.00 0.00 28.14 +4.88 84 0 0 0
25SEP26 185.00 P 0.00 0.00 0.00 30.56 +5.11 88 0 0 0
25SEP26 187.50 P 0.00 0.00 0.00 32.09 +4.16 70 0 0 0
25SEP26 190.00 P 0.00 0.00 0.00 34.69 +4.49 77 0 0 0
25SEP26 192.50 P 0.00 0.00 0.00 37.97 +5.47 100 0 0 0
25SEP26 195.00 P 0.00 0.00 0.00 39.24 +3.87 63 0 0 0
25SEP26 197.50 P 0.00 0.00 0.00 41.77 +3.97 69 0 0 0
25SEP26 200.00 P 0.00 0.00 0.00 44.24 +4.08 69 0 0 0
25SEP26 202.50 P 0.00 0.00 0.00 46.88 +4.31 83 0 0 0
25SEP26 205.00 P 0.00 0.00 0.00 49.21 +4.23 70 0 0 0
25SEP26 207.50 P 0.00 0.00 0.00 51.70 +4.26 0 0 0 0
25SEP26 210.00 P 0.00 0.00 0.00 54.20 +4.46 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 149 0 53 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 142 0 135 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 136 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 131 0 21 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 125 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 120 0 12 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 114 0 96 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 109 0 2 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 104 0 91 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 100 0 120 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 95 0 87 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 91 0 229 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 86 0 623 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 82 0 692 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 78 0 642 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 74 0 59 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 70 0 272 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 66 0 26 0
29SEP26 110.00 P 0.00 0.00 0.00 0.02 +0.01 67 0 305 0
29SEP26 112.50 P 0.00 0.00 0.00 0.03 0.00 65 0 355 0
29SEP26 115.00 P 0.00 0.00 0.00 0.05 +0.01 65 0 894 0
29SEP26 117.50 P 0.00 0.00 0.00 0.08 +0.01 65 0 200 0
29SEP26 120.00 P 0.00 0.00 0.00 0.13 +0.03 65 0 446 0
29SEP26 122.50 P 0.00 0.00 0.00 0.21 +0.06 65 0 429 0
29SEP26 125.00 P 0.00 0.00 0.00 0.32 +0.09 66 0 439 0
29SEP26 127.50 P 0.62 0.62 0.62 0.46 +0.12 65 15 255 +15
29SEP26 130.00 P 0.67 0.92 0.65 0.65 +0.17 66 195 446 -6
29SEP26 132.50 P 1.10 1.10 1.10 0.92 +0.25 66 2 75 0
29SEP26 135.00 P 0.00 0.00 0.00 1.26 +0.33 66 0 295 0
29SEP26 137.50 P 0.00 0.00 0.00 1.66 +0.42 66 0 179 0
29SEP26 140.00 P 2.06 2.50 1.52 2.17 +0.55 66 63 181 0
29SEP26 142.50 P 2.61 2.88 1.98 2.81 +0.69 66 51 191 -2
29SEP26 145.00 P 3.00 3.91 3.00 3.44 +0.76 65 16 270 -1
29SEP26 147.50 P 4.01 4.50 4.01 4.28 +0.93 65 6 149 0
29SEP26 150.00 P 5.32 6.28 5.19 5.30 +1.15 66 60 1,920 +20
29SEP26 152.50 P 6.66 6.66 6.66 6.34 +1.33 66 2 94 +1
29SEP26 155.00 P 7.19 7.86 5.85 7.59 +1.53 66 22 164 +14
29SEP26 157.50 P 7.00 7.00 6.99 8.96 +1.77 66 6 98 0
29SEP26 160.00 P 9.20 10.69 8.39 10.49 +2.06 67 10 44 -9
29SEP26 162.50 P 9.45 9.45 9.45 12.02 +2.20 67 1 78 -1
29SEP26 165.00 P 13.00 13.00 13.00 13.51 +2.24 65 3 327 -3
29SEP26 167.50 P 0.00 0.00 0.00 15.29 +2.37 65 0 1,145 0
29SEP26 170.00 P 0.00 0.00 0.00 17.18 +3.01 65 0 1,011 0
29SEP26 172.50 P 0.00 0.00 0.00 19.12 +3.17 65 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 21.18 +3.40 65 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 23.28 +3.56 65 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 26.24 +4.52 75 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 28.14 +4.34 72 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 30.56 +4.63 75 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 32.81 +4.57 75 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 34.74 +4.29 67 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 37.97 +5.27 85 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 39.45 +3.99 65 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 42.06 +4.05 72 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 44.28 +3.91 63 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 49.24 +4.26 65 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 54.30 +4.38 75 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 59.20 +4.41 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 64.20 +4.28 0 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 69.20 +4.90 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 74.20 +4.90 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 79.20 +4.90 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 84.20 +4.90 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 89.20 +4.90 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 94.20 +4.90 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 99.20 +4.90 0 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 104.20 +4.90 0 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 109.20 +4.90 0 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 114.20 +4.90 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 119.20 +4.90 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 124.20 +4.90 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 129.20 +4.90 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 134.20 +4.90 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 139.20 +4.90 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 144.20 +4.90 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 84 0 452 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 77 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 74 0 25 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 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 65 0 1 0
29OCT26 82.50 P 0.00 0.00 0.00 0.02 +0.01 66 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 0.04 +0.01 64 0 30 0
29OCT26 90.00 P 0.00 0.00 0.00 0.06 +0.02 65 0 31 0
29OCT26 92.50 P 0.00 0.00 0.00 0.09 +0.03 64 0 47 0
29OCT26 95.00 P 0.00 0.00 0.00 0.12 +0.03 64 0 133 0
29OCT26 97.50 P 0.00 0.00 0.00 0.18 +0.05 64 0 234 0
29OCT26 100.00 P 0.00 0.00 0.00 0.25 +0.06 65 0 176 0
29OCT26 102.50 P 0.00 0.00 0.00 0.34 +0.09 65 0 51 0
29OCT26 105.00 P 0.00 0.00 0.00 0.45 +0.10 65 0 73 0
29OCT26 107.50 P 0.70 0.70 0.70 0.57 +0.12 64 1 20 0
29OCT26 110.00 P 0.00 0.00 0.00 0.73 +0.16 64 0 130 0
29OCT26 112.50 P 0.00 0.00 0.00 0.93 +0.20 64 0 22 0
29OCT26 115.00 P 1.25 1.25 1.25 1.21 +0.28 65 2 10 0
29OCT26 117.50 P 0.00 0.00 0.00 1.44 +0.25 64 0 16 0
29OCT26 120.00 P 0.00 0.00 0.00 1.74 +0.27 64 0 28 0
29OCT26 122.50 P 0.00 0.00 0.00 2.12 +0.36 64 0 62 0
29OCT26 125.00 P 0.00 0.00 0.00 2.53 +0.43 64 0 56 0
29OCT26 127.50 P 3.10 3.10 3.10 3.04 +0.55 63 2 54 0
29OCT26 130.00 P 0.00 0.00 0.00 3.65 +0.72 64 0 146 0
29OCT26 132.50 P 0.00 0.00 0.00 4.20 +0.74 63 0 32 0
29OCT26 135.00 P 3.91 4.75 3.91 4.86 +0.80 63 7 114 +1
29OCT26 137.50 P 4.73 4.73 4.73 5.61 +0.88 63 1 55 0
29OCT26 140.00 P 0.00 0.00 0.00 6.44 +0.96 63 0 56 0
29OCT26 142.50 P 6.20 6.20 6.20 7.33 +1.07 63 10 610 +10
29OCT26 145.00 P 0.00 0.00 0.00 8.31 +1.12 63 0 33 0
29OCT26 147.50 P 0.00 0.00 0.00 9.40 +1.23 63 0 61 0
29OCT26 150.00 P 10.40 10.40 10.40 10.58 +1.38 63 6 1,796 +4
29OCT26 152.50 P 0.00 0.00 0.00 11.84 +1.42 64 0 47 0
29OCT26 155.00 P 12.25 13.30 12.25 13.30 +1.67 65 4 31 +3
29OCT26 157.50 P 13.73 13.73 13.73 14.58 +1.81 64 8 11 +8
29OCT26 160.00 P 14.65 14.65 14.65 16.05 +1.86 64 10 41 +10
29OCT26 162.50 P 0.00 0.00 0.00 17.65 +2.03 65 0 14 0
29OCT26 165.00 P 0.00 0.00 0.00 19.26 +2.07 65 0 8 0
29OCT26 167.50 P 0.00 0.00 0.00 20.93 +2.21 65 0 8 0
29OCT26 170.00 P 0.00 0.00 0.00 22.83 +2.48 66 0 106 0
29OCT26 172.50 P 0.00 0.00 0.00 24.15 +2.12 64 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 26.57 +2.85 67 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 28.46 +3.73 68 0 1 0
29OCT26 180.00 P 0.00 0.00 0.00 30.51 +3.48 69 0 1 0
29OCT26 182.50 P 0.00 0.00 0.00 32.62 +4.01 69 0 65 0
29OCT26 185.00 P 0.00 0.00 0.00 34.18 +3.64 67 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 36.00 +3.39 66 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 0.63 +0.11 65 0 69 0
27NOV26 97.50 P 0.00 0.00 0.00 0.76 +0.09 65 0 3 0
27NOV26 100.00 P 1.10 1.10 1.10 0.99 +0.18 65 5 58 +5
27NOV26 102.50 P 0.00 0.00 0.00 1.17 +0.15 65 0 5 0
27NOV26 105.00 P 0.00 0.00 0.00 1.43 +0.19 65 0 13 0
27NOV26 107.50 P 0.00 0.00 0.00 1.73 +0.23 65 0 2 0
27NOV26 110.00 P 1.80 1.80 1.80 2.04 +0.24 65 2 8 +2
27NOV26 112.50 P 0.00 0.00 0.00 2.45 +0.35 65 0 4 0
27NOV26 115.00 P 0.00 0.00 0.00 2.86 +0.35 65 0 14 0
27NOV26 117.50 P 2.80 2.80 2.80 3.23 +0.31 64 2 17 +2
27NOV26 120.00 P 0.00 0.00 0.00 3.76 +0.39 64 0 30 0
27NOV26 122.50 P 0.00 0.00 0.00 4.42 +0.50 65 0 4 0
27NOV26 125.00 P 0.00 0.00 0.00 5.07 +0.61 65 0 235 0
27NOV26 127.50 P 6.00 6.00 6.00 5.77 +0.71 65 2 133 -2
27NOV26 130.00 P 6.00 6.00 6.00 6.67 +0.90 66 30 64 +30
27NOV26 132.50 P 0.00 0.00 0.00 7.12 +0.64 64 0 32 0
27NOV26 135.00 P 0.00 0.00 0.00 8.29 +1.07 65 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 8.91 +0.80 64 0 3 0
27NOV26 140.00 P 0.00 0.00 0.00 9.87 +0.88 64 0 78 0
27NOV26 142.50 P 0.00 0.00 0.00 10.92 +1.03 64 0 57 0
27NOV26 145.00 P 0.00 0.00 0.00 12.04 +1.11 64 0 95 0
27NOV26 147.50 P 0.00 0.00 0.00 13.21 +1.19 64 0 52 0
27NOV26 150.00 P 0.00 0.00 0.00 14.44 +1.34 64 0 659 0
27NOV26 152.50 P 0.00 0.00 0.00 15.74 +1.35 64 0 60 0
27NOV26 155.00 P 0.00 0.00 0.00 17.10 +1.53 64 0 179 0
27NOV26 157.50 P 16.72 16.72 16.72 18.51 +1.58 64 1 20 +1
27NOV26 160.00 P 19.18 19.18 19.18 20.00 +1.68 65 6 522 +6
27NOV26 162.50 P 0.00 0.00 0.00 21.83 +2.06 66 0 15 0
27NOV26 165.00 P 0.00 0.00 0.00 22.99 +1.86 65 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 25.06 +2.36 66 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 26.09 +1.79 64 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 27.80 +1.48 64 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 29.70 +2.80 65 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 31.61 +3.02 65 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 33.82 +3.23 67 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 35.23 +2.83 65 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 37.28 +3.13 66 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 39.66 +3.62 68 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.06 +0.01 64 0 185 0
30DEC26 67.50 P 0.00 0.00 0.00 0.08 +0.01 64 0 55 0
30DEC26 70.00 P 0.00 0.00 0.00 0.12 +0.02 64 0 43 0
30DEC26 72.50 P 0.00 0.00 0.00 0.16 +0.02 64 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.22 +0.04 64 0 57 0
30DEC26 77.50 P 0.00 0.00 0.00 0.29 +0.04 64 0 16 0
30DEC26 80.00 P 0.53 0.53 0.53 0.38 +0.05 64 10 67 +10
30DEC26 82.50 P 0.00 0.00 0.00 0.47 +0.06 64 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 0.60 +0.09 64 0 406 0
30DEC26 87.50 P 0.00 0.00 0.00 0.75 +0.10 64 0 425 0
30DEC26 90.00 P 0.00 0.00 0.00 0.91 +0.11 64 0 132 0
30DEC26 92.50 P 0.00 0.00 0.00 1.17 +0.19 64 0 85 0
30DEC26 95.00 P 0.00 0.00 0.00 1.39 +0.15 64 0 32 0
30DEC26 97.50 P 0.00 0.00 0.00 1.64 +0.25 64 0 126 0
30DEC26 100.00 P 0.00 0.00 0.00 1.94 +0.24 64 0 494 0
30DEC26 102.50 P 0.00 0.00 0.00 2.25 +0.24 64 0 301 0
30DEC26 105.00 P 0.00 0.00 0.00 2.66 +0.34 64 0 318 0
30DEC26 107.50 P 0.00 0.00 0.00 3.09 +0.36 64 0 56 0
30DEC26 110.00 P 2.95 3.43 2.95 3.41 +0.25 63 102 662 -2
30DEC26 112.50 P 0.00 0.00 0.00 4.07 +0.49 64 0 560 0
30DEC26 115.00 P 0.00 0.00 0.00 4.63 +0.52 64 0 150 0
30DEC26 117.50 P 0.00 0.00 0.00 5.19 +0.51 64 0 1,034 0
30DEC26 120.00 P 5.16 5.16 5.16 5.71 +0.47 63 2 2,093 0
30DEC26 122.50 P 0.00 0.00 0.00 6.60 +0.89 64 0 1,000 0
30DEC26 125.00 P 0.00 0.00 0.00 7.33 +0.92 64 0 1,481 0
30DEC26 127.50 P 0.00 0.00 0.00 7.97 +0.86 63 0 61 0
30DEC26 130.00 P 8.05 8.05 8.05 8.78 +0.72 63 2 222 0
30DEC26 132.50 P 0.00 0.00 0.00 9.71 +0.76 63 0 33 0
30DEC26 135.00 P 0.00 0.00 0.00 10.83 +1.27 64 0 26 0
30DEC26 137.50 P 0.00 0.00 0.00 11.53 +1.09 63 0 5 0
30DEC26 140.00 P 0.00 0.00 0.00 12.72 +1.37 63 0 230 0
30DEC26 142.50 P 0.00 0.00 0.00 13.85 +1.10 63 0 64 0
30DEC26 145.00 P 0.00 0.00 0.00 15.04 +1.17 63 0 53 0
30DEC26 147.50 P 16.25 16.25 16.25 16.29 +1.25 63 5 20 0
30DEC26 150.00 P 16.66 17.50 16.66 17.59 +1.33 63 18 46 +1
30DEC26 152.50 P 0.00 0.00 0.00 18.93 +1.40 64 0 82 0
30DEC26 155.00 P 19.38 19.38 19.38 20.32 +1.46 64 15 131 +11
30DEC26 157.50 P 0.00 0.00 0.00 21.76 +1.53 64 0 489 0
30DEC26 160.00 P 0.00 0.00 0.00 23.24 +1.60 64 0 6 0
30DEC26 162.50 P 0.00 0.00 0.00 24.44 +1.35 63 0 16 0
30DEC26 165.00 P 0.00 0.00 0.00 26.01 +1.69 63 0 31 0
30DEC26 167.50 P 0.00 0.00 0.00 27.83 +2.86 64 0 30 0
30DEC26 170.00 P 30.00 30.00 30.00 29.16 +1.13 63 2 67 +2
30DEC26 172.50 P 0.00 0.00 0.00 30.69 +1.25 63 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 32.61 +2.82 63 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 34.38 +2.89 64 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 36.98 +3.92 66 0 57 0
30DEC26 182.50 P 0.00 0.00 0.00 38.29 +3.48 64 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 40.62 +3.84 66 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 42.30 +3.71 65 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 44.57 +4.62 67 0 9 0
30DEC26 192.50 P 0.00 0.00 0.00 46.05 +3.89 66 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 47.83 +3.77 65 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 50.65 +4.66 68 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 52.06 +4.10 66 0 10 0
30DEC26 205.00 P 0.00 0.00 0.00 56.70 +4.73 68 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 60.92 +4.85 68 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 65.31 +5.08 69 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 68.62 +3.69 65 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 73.33 +3.72 66 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 78.30 +4.41 68 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 82.48 +4.14 67 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 87.07 +4.63 67 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 91.68 +4.67 67 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 96.30 +4.74 67 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 100.47 +4.32 64 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 105.74 +4.95 68 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 110.50 +4.63 68 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 114.97 +4.37 65 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 120.04 +4.61 67 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 125.57 +5.34 73 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 129.47 +3.82 64 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 135.73 +6.11 78 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 139.31 +4.78 64 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 144.26 +4.75 64 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.48 +0.03 62 0 142 0
30MAR27 67.50 P 0.00 0.00 0.00 0.60 +0.04 63 0 30 0
30MAR27 70.00 P 0.00 0.00 0.00 0.76 +0.06 63 0 30 0
30MAR27 72.50 P 0.00 0.00 0.00 0.92 +0.06 62 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 1.12 +0.09 63 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 1.36 +0.11 63 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 1.60 +0.11 63 0 25 0
30MAR27 82.50 P 0.00 0.00 0.00 1.89 +0.16 63 0 2 0
30MAR27 85.00 P 0.00 0.00 0.00 2.22 +0.16 63 0 61 0
30MAR27 87.50 P 0.00 0.00 0.00 2.56 +0.17 63 0 77 0
30MAR27 90.00 P 0.00 0.00 0.00 3.04 +0.32 63 0 253 0
30MAR27 92.50 P 0.00 0.00 0.00 3.41 +0.29 63 0 60 0
30MAR27 95.00 P 0.00 0.00 0.00 3.83 +0.35 62 0 41 0
30MAR27 97.50 P 0.00 0.00 0.00 4.22 +0.30 62 0 85 0
30MAR27 100.00 P 0.00 0.00 0.00 4.79 +0.41 62 0 66 0
30MAR27 102.50 P 4.95 4.95 4.95 5.38 +0.42 62 2 17 +2
30MAR27 105.00 P 0.00 0.00 0.00 6.00 +0.47 62 0 8 0
30MAR27 107.50 P 0.00 0.00 0.00 6.61 +0.50 62 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 7.28 +0.56 62 0 14 0
30MAR27 112.50 P 0.00 0.00 0.00 8.02 +0.56 62 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 8.78 +0.58 62 0 6 0
30MAR27 117.50 P 0.00 0.00 0.00 9.69 +0.75 62 0 50 0
30MAR27 120.00 P 0.00 0.00 0.00 10.61 +0.93 62 0 65 0
30MAR27 122.50 P 0.00 0.00 0.00 11.33 +0.76 61 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 12.25 +0.77 61 0 27 0
30MAR27 127.50 P 0.00 0.00 0.00 13.21 +0.81 62 0 100 0
30MAR27 130.00 P 0.00 0.00 0.00 14.23 +0.92 61 0 700 0
30MAR27 132.50 P 0.00 0.00 0.00 15.31 +1.05 61 0 900 0
30MAR27 135.00 P 0.00 0.00 0.00 16.73 +1.37 62 0 305 0
30MAR27 137.50 P 17.30 17.30 17.30 17.48 +1.02 61 5 5 +5
30MAR27 140.00 P 0.00 0.00 0.00 18.67 +1.11 61 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 19.90 +1.24 61 0 300 0
30MAR27 145.00 P 0.00 0.00 0.00 21.16 +1.32 61 0 300 0
30MAR27 147.50 P 0.00 0.00 0.00 22.47 +1.38 61 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 23.82 +1.40 61 0 20 0
30MAR27 152.50 P 0.00 0.00 0.00 25.20 +1.50 61 0 46 0
30MAR27 155.00 P 0.00 0.00 0.00 26.63 +1.53 61 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 28.08 +1.59 61 0 16 0
30MAR27 160.00 P 0.00 0.00 0.00 29.58 +1.68 61 0 11 0
30MAR27 162.50 P 0.00 0.00 0.00 30.94 +1.52 61 0 15 0
30MAR27 165.00 P 0.00 0.00 0.00 32.51 +1.83 61 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 33.93 +1.75 61 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 35.79 +2.03 61 0 21 0
30MAR27 172.50 P 0.00 0.00 0.00 37.84 +2.44 62 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 39.40 +2.80 62 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 41.21 +3.11 62 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 42.80 +3.05 62 0 42 0
30MAR27 182.50 P 0.00 0.00 0.00 44.60 +3.19 62 0 10 0
30MAR27 185.00 P 0.00 0.00 0.00 46.58 +3.52 63 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 48.37 +3.65 63 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 50.32 +3.66 63 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 52.22 +3.45 63 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 54.17 +3.57 63 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 56.09 +3.60 63 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 57.79 +3.42 63 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 62.05 +3.85 64 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 66.17 +4.01 64 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 70.02 +3.87 64 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 74.49 +4.27 65 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 78.87 +4.53 65 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 82.94 +4.43 65 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 87.37 +4.62 66 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 91.81 +4.77 66 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 96.01 +4.64 66 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 100.51 +4.74 66 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 104.91 +4.72 66 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 109.78 +4.84 67 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 112.88 +4.03 63 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 117.44 +3.35 63 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 122.09 +3.44 63 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 126.76 +3.57 63 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 131.43 +4.04 63 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 136.12 +4.06 63 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 1.26 +0.20 62 0 9 0
29JUN27 67.50 P 0.00 0.00 0.00 1.51 +0.22 62 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 1.76 +0.22 62 0 61 0
29JUN27 72.50 P 0.00 0.00 0.00 2.08 +0.29 62 0 46 0
29JUN27 75.00 P 0.00 0.00 0.00 2.43 +0.33 62 0 17 0
29JUN27 77.50 P 0.00 0.00 0.00 2.87 +0.42 63 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 3.27 +0.47 63 0 21 0
29JUN27 82.50 P 0.00 0.00 0.00 3.76 +0.58 63 0 0 0
29JUN27 85.00 P 3.80 3.80 3.80 4.25 +0.60 63 2 24 +2
29JUN27 87.50 P 0.00 0.00 0.00 4.74 +0.62 63 0 105 0
29JUN27 90.00 P 5.28 5.28 5.28 5.17 +0.57 62 2 153 +2
29JUN27 92.50 P 0.00 0.00 0.00 5.79 +0.67 62 0 45 0
29JUN27 95.00 P 0.00 0.00 0.00 6.41 +0.67 62 0 27 0
29JUN27 97.50 P 0.00 0.00 0.00 7.04 +0.51 62 0 45 0
29JUN27 100.00 P 0.00 0.00 0.00 7.66 +0.68 62 0 68 0
29JUN27 102.50 P 0.00 0.00 0.00 8.32 +0.70 62 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 9.31 +0.81 62 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 10.11 +0.92 62 0 50 0
29JUN27 110.00 P 0.00 0.00 0.00 10.90 +0.92 62 0 66 0
29JUN27 112.50 P 0.00 0.00 0.00 11.83 +1.06 62 0 91 0
29JUN27 115.00 P 0.00 0.00 0.00 12.80 +1.18 62 0 30 0
29JUN27 117.50 P 0.00 0.00 0.00 13.78 +1.28 62 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 14.36 +0.81 61 0 16 0
29JUN27 122.50 P 0.00 0.00 0.00 15.33 +0.81 61 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 16.37 +1.10 61 0 35 0
29JUN27 127.50 P 0.00 0.00 0.00 17.45 +1.12 61 0 30 0
29JUN27 130.00 P 0.00 0.00 0.00 18.58 +1.44 61 0 15 0
29JUN27 132.50 P 0.00 0.00 0.00 19.71 +1.19 61 0 17 0
29JUN27 135.00 P 0.00 0.00 0.00 21.02 +1.67 61 0 71 0
29JUN27 137.50 P 0.00 0.00 0.00 22.44 +1.92 62 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 23.45 +1.78 61 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 24.74 +0.99 61 0 2 0
29JUN27 145.00 P 0.00 0.00 0.00 26.04 +1.01 61 0 15 0
29JUN27 147.50 P 0.00 0.00 0.00 27.34 +1.01 61 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 28.73 +1.29 61 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 30.15 +1.08 61 0 182 0
29JUN27 155.00 P 0.00 0.00 0.00 31.60 +1.17 61 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 33.09 +1.19 61 0 15 0
29JUN27 160.00 P 0.00 0.00 0.00 34.86 +1.54 61 0 30 0
29JUN27 162.50 P 0.00 0.00 0.00 36.15 +1.35 61 0 900 0
29JUN27 165.00 P 0.00 0.00 0.00 37.72 +1.75 61 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 39.32 +1.81 61 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 41.45 +2.39 62 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 42.84 +2.17 62 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 44.60 +2.92 62 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 46.44 +2.90 62 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 47.93 +2.71 61 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 49.94 +3.03 62 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 51.88 +3.24 62 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 53.50 +3.12 62 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 21.32 +1.17 61 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 22.52 +1.18 61 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 23.72 +1.18 61 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 24.92 +1.19 61 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 26.22 +1.29 61 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 27.38 +1.24 61 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 28.50 +0.31 60 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 29.86 +0.37 60 0 1 0
29SEP27 147.50 P 0.00 0.00 0.00 31.26 +1.38 60 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 33.03 +0.79 61 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 34.13 +0.98 61 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 35.86 +1.77 61 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 37.37 +1.83 61 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 38.90 +0.85 61 0 2 0
29SEP27 162.50 P 0.00 0.00 0.00 40.38 +0.83 61 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 41.96 +1.80 61 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 43.39 +1.44 61 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 45.10 +1.59 61 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 47.12 +2.00 61 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 48.72 +2.15 61 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 50.46 +2.05 61 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 52.22 +2.21 61 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 53.97 +2.26 61 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 55.74 +2.27 61 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 57.50 +2.27 61 0 0 0
TOTAL PUT 1,172 45,629 +405
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$1085.000
18SEP26 905.00 C 0.00 0.00 0.00 180.63 +13.57 91 0 0 0
18SEP26 910.00 C 0.00 0.00 0.00 175.72 +13.40 91 0 0 0
18SEP26 915.00 C 0.00 0.00 0.00 170.82 +13.21 91 0 0 0
18SEP26 920.00 C 0.00 0.00 0.00 165.94 +13.00 91 0 0 0
18SEP26 925.00 C 0.00 0.00 0.00 161.07 +12.77 91 0 0 0
18SEP26 930.00 C 0.00 0.00 0.00 156.23 +12.53 91 0 0 0
18SEP26 935.00 C 0.00 0.00 0.00 151.42 +12.28 91 0 0 0
18SEP26 940.00 C 0.00 0.00 0.00 146.63 +12.00 91 0 0 0
18SEP26 945.00 C 0.00 0.00 0.00 141.87 +11.70 91 0 0 0
18SEP26 950.00 C 0.00 0.00 0.00 137.15 +11.39 91 0 0 0
18SEP26 955.00 C 0.00 0.00 0.00 132.46 +11.06 91 0 0 0
18SEP26 960.00 C 0.00 0.00 0.00 127.81 +10.71 91 0 0 0
18SEP26 965.00 C 0.00 0.00 0.00 123.21 +10.35 91 0 0 0
18SEP26 970.00 C 0.00 0.00 0.00 118.66 +9.98 91 0 0 0
18SEP26 975.00 C 0.00 0.00 0.00 114.16 +9.58 91 0 0 0
18SEP26 980.00 C 0.00 0.00 0.00 109.71 +9.18 91 0 0 0
18SEP26 985.00 C 0.00 0.00 0.00 105.33 +8.76 91 0 0 0
18SEP26 990.00 C 0.00 0.00 0.00 101.01 +8.34 91 0 0 0
18SEP26 995.00 C 0.00 0.00 0.00 96.76 +7.90 91 0 0 0
18SEP26 1,000.00 C 0.00 0.00 0.00 92.58 +7.46 91 0 0 0
18SEP26 1,005.00 C 0.00 0.00 0.00 88.48 +7.01 91 0 0 0
18SEP26 1,010.00 C 0.00 0.00 0.00 84.46 +6.56 91 0 0 0
18SEP26 1,015.00 C 0.00 0.00 0.00 78.10 +3.68 82 0 0 0
18SEP26 1,020.00 C 0.00 0.00 0.00 74.37 +3.35 83 0 0 0
18SEP26 1,025.00 C 0.00 0.00 0.00 70.79 +3.07 84 0 0 0
18SEP26 1,030.00 C 0.00 0.00 0.00 67.18 +2.67 84 0 0 0
18SEP26 1,035.00 C 0.00 0.00 0.00 64.15 +2.76 86 0 0 0
18SEP26 1,040.00 C 0.00 0.00 0.00 60.37 +2.01 85 0 0 0
18SEP26 1,045.00 C 56.00 56.00 56.00 57.45 +1.98 87 1 1 +1
18SEP26 1,050.00 C 0.00 0.00 0.00 53.96 +0.50 86 0 0 0
18SEP26 1,055.00 C 0.00 0.00 0.00 50.91 +1.41 86 0 0 0
18SEP26 1,060.00 C 0.00 0.00 0.00 49.04 +2.10 90 0 0 0
18SEP26 1,065.00 C 0.00 0.00 0.00 45.13 +0.66 87 0 0 0
18SEP26 1,070.00 C 0.00 0.00 0.00 42.40 +0.31 87 0 0 0
18SEP26 1,075.00 C 0.00 0.00 0.00 39.78 -0.02 88 0 0 0
18SEP26 1,080.00 C 0.00 0.00 0.00 37.26 -0.33 88 0 0 0
18SEP26 1,085.00 C 0.00 0.00 0.00 35.59 +0.11 90 0 0 0
18SEP26 1,090.00 C 0.00 0.00 0.00 33.39 -0.07 90 0 0 0
18SEP26 1,095.00 C 0.00 0.00 0.00 31.26 -0.27 91 0 0 0
18SEP26 1,100.00 C 45.00 45.00 26.00 28.29 -1.39 89 8 13 +3
18SEP26 1,105.00 C 0.00 0.00 0.00 27.19 -0.71 91 0 9 0
18SEP26 1,110.00 C 0.00 0.00 0.00 25.32 -0.92 91 0 7 0
18SEP26 1,115.00 C 20.50 20.50 20.50 23.56 -1.10 91 4 10 +4
18SEP26 1,120.00 C 32.00 33.33 18.00 20.97 -2.19 89 47 17 +14
18SEP26 1,125.00 C 28.00 28.00 24.50 20.39 -1.36 92 4 5 +4
18SEP26 1,130.00 C 0.00 0.00 0.00 18.89 -1.47 92 0 100 0
18SEP26 1,135.00 C 0.00 0.00 0.00 17.25 -1.74 91 0 0 0
18SEP26 1,140.00 C 0.00 0.00 0.00 16.12 -1.57 92 0 4 0
18SEP26 1,145.00 C 0.00 0.00 0.00 14.81 -1.65 92 0 1 0
18SEP26 1,150.00 C 21.00 22.00 20.30 13.59 -1.71 92 14 16 +14
18SEP26 1,155.00 C 0.00 0.00 0.00 12.45 -1.76 92 0 2 0
18SEP26 1,160.00 C 0.00 0.00 0.00 11.39 -1.80 92 0 0 0
18SEP26 1,165.00 C 0.00 0.00 0.00 10.40 -1.82 92 0 2 0
18SEP26 1,170.00 C 10.15 10.15 10.15 9.49 -1.83 92 2 10 +2
18SEP26 1,175.00 C 0.00 0.00 0.00 8.64 -1.52 92 0 1 0
18SEP26 1,180.00 C 0.00 0.00 0.00 7.86 -1.53 92 0 2 0
18SEP26 1,185.00 C 13.22 13.22 9.22 7.13 -1.80 92 4 16 0
18SEP26 1,190.00 C 0.00 0.00 0.00 6.47 -1.52 92 0 7 0
18SEP26 1,195.00 C 0.00 0.00 0.00 5.85 -1.52 92 0 6 0
18SEP26 1,200.00 C 10.00 10.00 10.00 5.14 -1.84 91 12 405 -6
18SEP26 1,205.00 C 0.00 0.00 0.00 4.64 -1.59 91 0 1 0
18SEP26 1,210.00 C 0.00 0.00 0.00 4.18 -1.55 91 0 17 0
18SEP26 1,215.00 C 0.00 0.00 0.00 3.76 -1.49 91 0 80 0
18SEP26 1,220.00 C 6.30 6.30 6.30 3.38 -1.44 91 2 9 0
18SEP26 1,225.00 C 6.50 6.50 6.50 3.03 -1.38 91 5 9 0
18SEP26 1,230.00 C 6.00 9.00 6.00 2.72 -1.32 91 4 1 -2
18SEP26 1,235.00 C 0.00 0.00 0.00 2.43 -1.26 91 0 2 0
18SEP26 1,240.00 C 0.00 0.00 0.00 2.17 -1.20 91 0 15 0
18SEP26 1,245.00 C 0.00 0.00 0.00 1.94 -1.14 91 0 0 0
18SEP26 1,250.00 C 3.50 4.20 3.50 1.73 -1.08 91 6 24 +6
18SEP26 1,255.00 C 0.00 0.00 0.00 1.54 -1.02 91 0 2 0
18SEP26 1,260.00 C 0.00 0.00 0.00 1.37 -0.96 91 0 11 0
18SEP26 1,265.00 C 0.00 0.00 0.00 1.21 -0.90 91 0 6 0
18SEP26 1,270.00 C 0.00 0.00 0.00 1.07 -0.85 91 0 0 0
18SEP26 1,275.00 C 0.00 0.00 0.00 0.95 -0.79 91 0 1 0
18SEP26 1,280.00 C 0.00 0.00 0.00 0.84 -0.74 91 0 3 0
18SEP26 1,285.00 C 0.00 0.00 0.00 0.74 -0.69 91 0 0 0
18SEP26 1,290.00 C 0.00 0.00 0.00 0.65 -0.65 91 0 1 0
18SEP26 1,295.00 C 0.00 0.00 0.00 0.57 -0.60 91 0 5 0
18SEP26 1,300.00 C 0.00 0.00 0.00 0.51 -0.55 91 0 3 0
18SEP26 1,305.00 C 2.00 2.80 2.00 0.44 -0.52 91 6 639 -2
25SEP26 970.00 C 0.00 0.00 0.00 131.89 - 82 0 0 -
25SEP26 975.00 C 0.00 0.00 0.00 128.05 - 82 0 0 -
25SEP26 980.00 C 0.00 0.00 0.00 124.26 - 82 0 0 -
25SEP26 985.00 C 0.00 0.00 0.00 120.53 - 82 0 0 -
25SEP26 990.00 C 0.00 0.00 0.00 116.86 - 82 0 0 -
25SEP26 995.00 C 0.00 0.00 0.00 113.25 - 82 0 0 -
25SEP26 1,000.00 C 0.00 0.00 0.00 109.71 - 82 0 0 -
25SEP26 1,005.00 C 0.00 0.00 0.00 106.22 - 82 0 0 -
25SEP26 1,010.00 C 0.00 0.00 0.00 102.81 - 82 0 0 -
25SEP26 1,015.00 C 0.00 0.00 0.00 99.45 - 82 0 0 -
25SEP26 1,020.00 C 0.00 0.00 0.00 96.16 - 82 0 0 -
25SEP26 1,025.00 C 0.00 0.00 0.00 92.94 - 82 0 0 -
25SEP26 1,030.00 C 0.00 0.00 0.00 89.79 - 82 0 0 -
25SEP26 1,035.00 C 0.00 0.00 0.00 86.70 - 82 0 0 -
25SEP26 1,040.00 C 0.00 0.00 0.00 83.68 - 82 0 0 -
25SEP26 1,045.00 C 0.00 0.00 0.00 78.31 - 79 0 0 -
25SEP26 1,050.00 C 0.00 0.00 0.00 75.51 - 79 0 0 -
25SEP26 1,055.00 C 0.00 0.00 0.00 72.90 - 79 0 0 -
25SEP26 1,060.00 C 0.00 0.00 0.00 71.02 - 80 0 0 -
25SEP26 1,065.00 C 0.00 0.00 0.00 67.51 - 79 0 0 -
25SEP26 1,070.00 C 0.00 0.00 0.00 65.51 +2.67 80 0 0 0
25SEP26 1,075.00 C 0.00 0.00 0.00 63.14 +2.54 80 0 0 0
25SEP26 1,080.00 C 0.00 0.00 0.00 60.81 +2.41 80 0 0 0
25SEP26 1,085.00 C 0.00 0.00 0.00 58.51 +2.21 81 0 0 0
25SEP26 1,090.00 C 0.00 0.00 0.00 56.41 +2.18 81 0 0 0
25SEP26 1,095.00 C 0.00 0.00 0.00 54.26 +2.03 81 0 0 0
25SEP26 1,100.00 C 0.00 0.00 0.00 52.21 +1.56 81 0 0 0
25SEP26 1,105.00 C 0.00 0.00 0.00 50.64 +2.23 82 0 0 0
25SEP26 1,110.00 C 0.00 0.00 0.00 48.34 +1.75 82 0 0 0
25SEP26 1,115.00 C 0.00 0.00 0.00 46.47 +1.21 82 0 0 0
25SEP26 1,120.00 C 0.00 0.00 0.00 44.81 +1.27 82 0 0 0
25SEP26 1,125.00 C 0.00 0.00 0.00 42.69 +0.87 82 0 100 0
25SEP26 1,130.00 C 0.00 0.00 0.00 41.25 +1.37 83 0 0 0
25SEP26 1,135.00 C 0.00 0.00 0.00 39.62 +0.93 83 0 0 0
25SEP26 1,140.00 C 0.00 0.00 0.00 37.93 +0.86 83 0 0 0
25SEP26 1,145.00 C 0.00 0.00 0.00 36.39 +0.88 83 0 0 0
25SEP26 1,150.00 C 0.00 0.00 0.00 34.95 +0.95 83 0 0 0
25SEP26 1,155.00 C 0.00 0.00 0.00 33.56 +1.02 84 0 0 0
25SEP26 1,160.00 C 0.00 0.00 0.00 32.05 +0.92 84 0 0 0
25SEP26 1,165.00 C 0.00 0.00 0.00 30.58 +0.81 83 0 0 0
25SEP26 1,170.00 C 0.00 0.00 0.00 29.17 +0.71 83 0 0 0
25SEP26 1,175.00 C 0.00 0.00 0.00 27.81 +0.61 83 0 0 0
25SEP26 1,180.00 C 0.00 0.00 0.00 26.20 +0.22 83 0 0 0
25SEP26 1,185.00 C 0.00 0.00 0.00 25.24 +0.43 83 0 0 0
25SEP26 1,190.00 C 0.00 0.00 0.00 23.92 +0.23 83 0 0 0
25SEP26 1,195.00 C 0.00 0.00 0.00 22.81 +0.86 83 0 0 0
25SEP26 1,200.00 C 0.00 0.00 0.00 21.48 +0.55 83 0 0 0
25SEP26 1,205.00 C 0.00 0.00 0.00 20.68 +0.72 83 0 0 0
25SEP26 1,210.00 C 0.00 0.00 0.00 19.66 +0.06 83 0 0 0
25SEP26 1,215.00 C 0.00 0.00 0.00 18.68 +0.55 83 0 0 0
25SEP26 1,220.00 C 0.00 0.00 0.00 17.74 +0.47 83 0 0 0
25SEP26 1,225.00 C 0.00 0.00 0.00 16.84 +0.39 83 0 0 0
25SEP26 1,230.00 C 0.00 0.00 0.00 15.98 +0.32 83 0 0 0
25SEP26 1,235.00 C 0.00 0.00 0.00 15.15 +0.25 83 0 0 0
25SEP26 1,240.00 C 19.60 19.60 19.60 14.37 +0.20 83 1 1 +1
25SEP26 1,245.00 C 0.00 0.00 0.00 13.61 +0.13 83 0 0 0
25SEP26 1,250.00 C 18.00 18.00 18.00 12.90 +0.09 83 5 5 +5
25SEP26 1,255.00 C 0.00 0.00 0.00 12.21 +0.04 83 0 0 0
25SEP26 1,260.00 C 0.00 0.00 0.00 11.50 -0.07 83 0 2 0
25SEP26 1,265.00 C 0.00 0.00 0.00 10.94 -0.04 83 0 0 0
25SEP26 1,270.00 C 11.80 11.80 11.70 10.34 -0.09 83 10 30 +7
29SEP26 500.00 C 0.00 0.00 0.00 585.58 +13.08 99 0 0 0
29SEP26 510.00 C 0.00 0.00 0.00 575.59 +13.09 0 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 565.60 +13.10 0 0 0 0
29SEP26 530.00 C 0.00 0.00 0.00 555.61 +13.11 0 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 545.63 +13.13 98 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 535.64 +13.13 93 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 525.65 +14.95 87 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 515.66 +14.95 74 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 505.67 +13.16 0 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 495.68 +14.94 0 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 485.70 +13.18 84 0 0 0
29SEP26 610.00 C 0.00 0.00 0.00 475.71 +14.94 80 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 465.72 +13.43 75 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 455.74 +13.45 81 0 0 0
29SEP26 640.00 C 0.00 0.00 0.00 445.75 +13.47 78 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 435.77 +13.51 79 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 425.79 +13.53 79 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 415.81 +13.52 79 0 0 0
29SEP26 680.00 C 0.00 0.00 0.00 405.83 +13.53 78 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 395.86 +13.42 78 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 385.90 +13.35 79 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 375.95 +13.25 79 0 0 0
29SEP26 720.00 C 0.00 0.00 0.00 366.00 +13.14 79 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 356.07 +13.06 79 0 0 0
29SEP26 740.00 C 0.00 0.00 0.00 346.16 +13.00 79 0 3 0
29SEP26 750.00 C 0.00 0.00 0.00 336.26 +12.96 79 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 326.39 +12.93 79 0 0 0
29SEP26 770.00 C 0.00 0.00 0.00 316.54 +12.91 79 0 1 0
29SEP26 780.00 C 0.00 0.00 0.00 306.73 +12.91 79 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 296.96 +12.90 79 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 287.24 +12.89 79 0 0 0
29SEP26 810.00 C 0.00 0.00 0.00 277.57 +12.88 79 0 34 0
29SEP26 820.00 C 0.00 0.00 0.00 267.96 +12.91 79 0 25 0
29SEP26 830.00 C 0.00 0.00 0.00 258.42 +12.84 79 0 33 0
29SEP26 840.00 C 0.00 0.00 0.00 248.95 +12.78 79 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 239.58 +12.71 79 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 230.30 +9.66 79 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 221.13 +10.01 79 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 212.08 +11.82 79 0 6 0
29SEP26 890.00 C 0.00 0.00 0.00 197.06 +5.37 52 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 194.38 +11.11 79 0 579 0
29SEP26 910.00 C 0.00 0.00 0.00 185.74 +10.71 79 0 20 0
29SEP26 920.00 C 0.00 0.00 0.00 177.27 +10.32 79 0 100 0
29SEP26 930.00 C 0.00 0.00 0.00 168.97 +9.90 79 0 100 0
29SEP26 940.00 C 0.00 0.00 0.00 160.84 +9.47 79 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 152.91 +9.03 79 0 0 0
29SEP26 960.00 C 0.00 0.00 0.00 145.18 +8.59 79 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 137.65 +8.14 79 0 20 0
29SEP26 980.00 C 0.00 0.00 0.00 130.33 +7.68 79 0 13 0
29SEP26 990.00 C 0.00 0.00 0.00 123.24 +7.23 79 0 24 0
29SEP26 1,000.00 C 0.00 0.00 0.00 116.37 +6.77 79 0 35 0
29SEP26 1,010.00 C 0.00 0.00 0.00 109.74 +6.33 79 0 19 0
29SEP26 1,020.00 C 0.00 0.00 0.00 103.34 +5.88 79 0 3 0
29SEP26 1,030.00 C 88.00 88.00 88.00 97.18 +5.45 79 2 15 -2
29SEP26 1,040.00 C 0.00 0.00 0.00 91.26 +6.53 79 0 16 0
29SEP26 1,050.00 C 0.00 0.00 0.00 83.01 +3.81 75 0 56 0
29SEP26 1,060.00 C 0.00 0.00 0.00 77.85 +4.19 76 0 5 0
29SEP26 1,070.00 C 0.00 0.00 0.00 72.99 +3.21 76 0 2 0
29SEP26 1,080.00 C 0.00 0.00 0.00 68.38 +2.90 77 0 14 0
29SEP26 1,090.00 C 0.00 0.00 0.00 63.33 +1.95 76 0 38 0
29SEP26 1,100.00 C 73.04 73.04 59.45 59.89 +2.39 78 7 267 +4
29SEP26 1,110.00 C 0.00 0.00 0.00 56.00 +2.13 78 0 59 0
29SEP26 1,120.00 C 0.00 0.00 0.00 52.33 +1.89 78 0 50 0
29SEP26 1,130.00 C 56.50 56.50 56.50 48.88 +1.73 79 2 19 0
29SEP26 1,140.00 C 0.00 0.00 0.00 45.63 +1.53 79 0 12 0
29SEP26 1,150.00 C 51.00 51.00 42.00 42.57 +0.95 80 3 80 +1
29SEP26 1,160.00 C 0.00 0.00 0.00 39.71 +1.13 80 0 98 0
29SEP26 1,170.00 C 0.00 0.00 0.00 36.67 +0.95 80 0 102 0
29SEP26 1,180.00 C 0.00 0.00 0.00 33.79 +0.75 80 0 24 0
29SEP26 1,190.00 C 0.00 0.00 0.00 31.10 +0.58 80 0 5 0
29SEP26 1,200.00 C 30.75 30.75 26.30 28.59 +0.42 80 2 303 0
29SEP26 1,210.00 C 33.69 33.69 33.69 26.25 +0.28 80 15 36 +5
29SEP26 1,220.00 C 26.00 26.00 26.00 24.07 +0.15 80 2 7 0
29SEP26 1,230.00 C 0.00 0.00 0.00 22.05 +0.04 80 0 11 0
29SEP26 1,240.00 C 28.00 28.00 28.00 20.17 -0.06 80 2 18 +2
29SEP26 1,250.00 C 18.51 29.48 18.51 18.43 -0.14 80 7 811 0
29SEP26 1,260.00 C 0.00 0.00 0.00 16.82 -0.22 79 0 26 0
29SEP26 1,270.00 C 0.00 0.00 0.00 15.33 -0.28 79 0 7 0
29SEP26 1,280.00 C 21.00 21.00 21.00 13.96 +0.08 79 141 426 -51
29SEP26 1,290.00 C 0.00 0.00 0.00 12.70 +0.01 79 0 4 0
29SEP26 1,300.00 C 21.00 21.00 13.80 11.53 -0.07 79 12 248 +4
29SEP26 1,310.00 C 16.88 16.88 16.88 10.47 -0.12 79 15 33 -15
29SEP26 1,320.00 C 12.30 12.30 12.00 9.49 -0.17 79 5 52 0
29SEP26 1,330.00 C 0.00 0.00 0.00 8.59 -0.22 79 0 274 0
29SEP26 1,340.00 C 0.00 0.00 0.00 7.78 -0.24 79 0 41 0
29SEP26 1,350.00 C 10.10 10.10 10.10 7.03 -0.27 79 3 209 +1
29SEP26 1,360.00 C 12.00 13.50 11.50 6.16 -0.67 79 7 464 +3
29OCT26 500.00 C 0.00 0.00 0.00 586.99 +14.49 80 0 0 0
29OCT26 510.00 C 0.00 0.00 0.00 577.07 +14.57 80 0 0 0
29OCT26 520.00 C 0.00 0.00 0.00 567.17 +14.67 81 0 0 0
29OCT26 530.00 C 0.00 0.00 0.00 557.27 +14.77 80 0 0 0
29OCT26 540.00 C 0.00 0.00 0.00 547.39 +14.77 80 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 537.53 +14.74 80 0 0 0
29OCT26 560.00 C 0.00 0.00 0.00 527.69 +14.71 80 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 517.86 +14.66 80 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 508.07 +14.62 80 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 498.29 +14.56 80 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 488.55 +14.50 80 0 0 0
29OCT26 610.00 C 0.00 0.00 0.00 478.84 +14.43 80 0 0 0
29OCT26 620.00 C 0.00 0.00 0.00 469.17 +14.36 80 0 0 0
29OCT26 630.00 C 0.00 0.00 0.00 459.54 +11.05 80 0 0 0
29OCT26 640.00 C 0.00 0.00 0.00 449.95 +10.14 80 0 0 0
29OCT26 650.00 C 0.00 0.00 0.00 440.41 +9.71 80 0 0 0
29OCT26 660.00 C 0.00 0.00 0.00 430.92 +10.57 80 0 0 0
29OCT26 670.00 C 0.00 0.00 0.00 421.49 +12.68 80 0 0 0
29OCT26 680.00 C 0.00 0.00 0.00 412.11 +12.09 80 0 0 0
29OCT26 690.00 C 0.00 0.00 0.00 402.80 +13.07 80 0 0 0
29OCT26 700.00 C 0.00 0.00 0.00 393.56 +12.47 80 0 0 0
29OCT26 710.00 C 0.00 0.00 0.00 384.39 +10.89 80 0 0 0
29OCT26 720.00 C 0.00 0.00 0.00 375.30 +11.66 80 0 0 0
29OCT26 730.00 C 0.00 0.00 0.00 366.29 +11.69 80 0 0 0
29OCT26 740.00 C 0.00 0.00 0.00 346.64 +0.26 0 0 0 0
29OCT26 750.00 C 0.00 0.00 0.00 338.07 +0.65 44 0 2 0
29OCT26 760.00 C 0.00 0.00 0.00 329.59 +1.03 54 0 0 0
29OCT26 770.00 C 0.00 0.00 0.00 321.21 +4.14 58 0 0 0
29OCT26 780.00 C 0.00 0.00 0.00 312.92 +4.46 61 0 0 0
29OCT26 790.00 C 0.00 0.00 0.00 304.73 +7.23 64 0 0 0
29OCT26 800.00 C 0.00 0.00 0.00 296.65 +4.82 65 0 0 0
29OCT26 810.00 C 0.00 0.00 0.00 288.68 +2.88 67 0 0 0
29OCT26 820.00 C 0.00 0.00 0.00 280.81 +5.03 68 0 0 0
29OCT26 830.00 C 0.00 0.00 0.00 273.07 +8.44 69 0 0 0
29OCT26 840.00 C 0.00 0.00 0.00 265.44 +8.27 70 0 0 0
29OCT26 850.00 C 0.00 0.00 0.00 257.93 +8.01 71 0 0 0
29OCT26 860.00 C 0.00 0.00 0.00 250.54 +8.22 72 0 0 0
29OCT26 870.00 C 0.00 0.00 0.00 243.28 +3.51 72 0 0 0
29OCT26 880.00 C 0.00 0.00 0.00 236.15 +8.24 73 0 0 0
29OCT26 890.00 C 0.00 0.00 0.00 229.14 +3.36 73 0 0 0
29OCT26 900.00 C 0.00 0.00 0.00 222.26 +3.36 74 0 0 0
29OCT26 910.00 C 0.00 0.00 0.00 215.52 +3.34 74 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 208.91 +3.15 75 0 0 0
29OCT26 930.00 C 0.00 0.00 0.00 208.70 +8.88 80 0 1 0
29OCT26 940.00 C 0.00 0.00 0.00 202.16 +8.63 80 0 0 0
29OCT26 950.00 C 0.00 0.00 0.00 195.76 +8.39 80 0 0 0
29OCT26 960.00 C 0.00 0.00 0.00 189.50 +8.15 80 0 6 0
29OCT26 970.00 C 0.00 0.00 0.00 183.39 +7.92 80 0 7 0
29OCT26 980.00 C 0.00 0.00 0.00 177.41 +7.68 80 0 0 0
29OCT26 990.00 C 0.00 0.00 0.00 171.58 +7.45 80 0 15 0
29OCT26 1,000.00 C 0.00 0.00 0.00 165.88 +7.22 80 0 161 0
29OCT26 1,010.00 C 0.00 0.00 0.00 160.32 +6.98 80 0 15 0
29OCT26 1,020.00 C 0.00 0.00 0.00 154.91 +6.76 80 0 24 0
29OCT26 1,030.00 C 0.00 0.00 0.00 149.63 +6.54 80 0 16 0
29OCT26 1,040.00 C 0.00 0.00 0.00 140.15 +6.12 77 0 1 0
29OCT26 1,050.00 C 0.00 0.00 0.00 135.29 +4.70 78 0 30 0
29OCT26 1,060.00 C 0.00 0.00 0.00 130.57 +4.22 78 0 15 0
29OCT26 1,070.00 C 0.00 0.00 0.00 125.97 +3.98 78 0 52 0
29OCT26 1,080.00 C 132.00 134.50 132.00 121.51 +2.86 78 4 22 +4
29OCT26 1,090.00 C 122.60 122.60 122.60 117.27 +1.41 78 3 13 +3
29OCT26 1,100.00 C 0.00 0.00 0.00 113.38 +2.25 78 0 49 0
29OCT26 1,110.00 C 0.00 0.00 0.00 109.62 +2.52 79 0 1 0
29OCT26 1,120.00 C 0.00 0.00 0.00 105.98 +2.89 79 0 44 0
29OCT26 1,130.00 C 0.00 0.00 0.00 102.45 +2.96 79 0 57 0
29OCT26 1,140.00 C 0.00 0.00 0.00 99.05 +2.16 80 0 28 0
29OCT26 1,150.00 C 0.00 0.00 0.00 95.76 +2.13 80 0 7 0
29OCT26 1,160.00 C 95.00 99.50 95.00 92.58 +1.47 80 2 18 +1
29OCT26 1,170.00 C 0.00 0.00 0.00 89.52 +1.30 80 0 6 0
29OCT26 1,180.00 C 0.00 0.00 0.00 86.55 +1.65 81 0 18 0
29OCT26 1,190.00 C 0.00 0.00 0.00 83.69 +2.01 81 0 37 0
29OCT26 1,200.00 C 94.00 94.00 94.00 80.92 +2.35 81 10 64 +10
29OCT26 1,210.00 C 0.00 0.00 0.00 78.26 +2.70 82 0 15 0
29OCT26 1,220.00 C 0.00 0.00 0.00 75.69 +3.04 82 0 15 0
29OCT26 1,230.00 C 0.00 0.00 0.00 72.80 +2.96 82 0 290 0
29OCT26 1,240.00 C 0.00 0.00 0.00 69.94 +2.82 82 0 15 0
29OCT26 1,250.00 C 70.80 70.80 70.80 67.18 +2.68 82 3 34 +3
29OCT26 1,260.00 C 0.00 0.00 0.00 64.52 +2.55 82 0 32 0
29OCT26 1,270.00 C 0.00 0.00 0.00 61.95 +2.42 82 0 35 0
29OCT26 1,280.00 C 0.00 0.00 0.00 59.48 +2.31 82 0 1 0
29OCT26 1,290.00 C 0.00 0.00 0.00 57.09 +2.19 82 0 0 0
29OCT26 1,300.00 C 0.00 0.00 0.00 54.78 +2.07 82 0 11 0
29OCT26 1,310.00 C 0.00 0.00 0.00 52.56 +1.97 82 0 9 0
29OCT26 1,320.00 C 0.00 0.00 0.00 50.42 +1.86 82 0 0 0
29OCT26 1,330.00 C 0.00 0.00 0.00 48.36 +1.77 82 0 3 0
29OCT26 1,340.00 C 0.00 0.00 0.00 46.38 +1.67 82 0 36 0
29OCT26 1,350.00 C 49.00 49.00 49.00 44.47 +1.58 81 2 35 +1
29OCT26 1,360.00 C 49.80 53.50 43.99 42.63 +1.50 81 5 92 +3
27NOV26 500.00 C 0.00 0.00 0.00 589.89 +12.39 84 0 0 0
27NOV26 510.00 C 0.00 0.00 0.00 580.27 +6.77 84 0 0 0
27NOV26 520.00 C 0.00 0.00 0.00 570.68 +8.18 84 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 561.13 +10.63 84 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 551.62 +8.62 84 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 542.17 +8.17 84 0 0 0
27NOV26 560.00 C 0.00 0.00 0.00 532.76 +9.48 84 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 517.86 +5.19 0 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 508.07 +2.78 0 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 498.29 +3.06 0 0 0 0
27NOV26 600.00 C 0.00 0.00 0.00 488.55 +1.36 0 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 478.84 +2.07 47 0 0 0
27NOV26 620.00 C 0.00 0.00 0.00 469.17 +0.82 51 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 459.91 +2.87 56 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 450.75 +0.08 59 0 0 0
27NOV26 650.00 C 0.00 0.00 0.00 442.03 +1.38 63 0 0 0
27NOV26 660.00 C 0.00 0.00 0.00 432.96 +0.85 64 0 0 0
27NOV26 670.00 C 0.00 0.00 0.00 424.24 +0.58 66 0 0 0
27NOV26 680.00 C 0.00 0.00 0.00 414.42 -1.54 64 0 0 0
27NOV26 690.00 C 0.00 0.00 0.00 405.81 -0.70 66 0 0 0
27NOV26 700.00 C 0.00 0.00 0.00 397.31 -1.42 67 0 0 0
27NOV26 710.00 C 0.00 0.00 0.00 388.79 +0.76 68 0 0 0
27NOV26 720.00 C 0.00 0.00 0.00 380.50 -0.63 69 0 0 0
27NOV26 730.00 C 0.00 0.00 0.00 372.45 -1.16 70 0 0 0
27NOV26 740.00 C 0.00 0.00 0.00 364.15 -1.46 70 0 0 0
27NOV26 750.00 C 0.00 0.00 0.00 356.51 -0.52 71 0 0 0
27NOV26 760.00 C 0.00 0.00 0.00 348.90 -0.33 72 0 0 0
27NOV26 770.00 C 0.00 0.00 0.00 341.81 +0.26 73 0 0 0
27NOV26 780.00 C 0.00 0.00 0.00 334.04 +1.86 74 0 0 0
27NOV26 790.00 C 0.00 0.00 0.00 329.08 +2.73 76 0 0 0
27NOV26 800.00 C 0.00 0.00 0.00 319.60 +2.63 75 0 0 0
27NOV26 810.00 C 0.00 0.00 0.00 314.43 +3.71 77 0 0 0
27NOV26 820.00 C 0.00 0.00 0.00 307.94 +3.86 78 0 0 0
27NOV26 830.00 C 0.00 0.00 0.00 300.63 +3.64 78 0 0 0
27NOV26 840.00 C 0.00 0.00 0.00 293.58 +3.83 78 0 0 0
27NOV26 850.00 C 0.00 0.00 0.00 286.74 +1.16 78 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 280.31 +1.68 78 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 273.62 +1.31 78 0 0 0
27NOV26 880.00 C 0.00 0.00 0.00 267.19 +2.92 79 0 0 0
27NOV26 890.00 C 0.00 0.00 0.00 261.08 +3.29 79 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 254.76 +3.19 79 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 248.96 +2.51 79 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 242.78 +3.26 79 0 24 0
27NOV26 930.00 C 0.00 0.00 0.00 236.96 +2.60 80 0 1 0
27NOV26 940.00 C 0.00 0.00 0.00 231.32 +3.30 80 0 31 0
27NOV26 950.00 C 0.00 0.00 0.00 225.73 +5.37 80 0 18 0
27NOV26 960.00 C 0.00 0.00 0.00 220.22 +2.69 80 0 21 0
27NOV26 970.00 C 0.00 0.00 0.00 215.01 +3.14 80 0 15 0
27NOV26 980.00 C 0.00 0.00 0.00 209.74 +2.65 80 0 0 0
27NOV26 990.00 C 0.00 0.00 0.00 204.66 +1.17 81 0 15 0
27NOV26 1,000.00 C 0.00 0.00 0.00 199.66 -0.47 81 0 6 0
27NOV26 1,010.00 C 0.00 0.00 0.00 194.83 +2.08 81 0 15 0
27NOV26 1,020.00 C 0.00 0.00 0.00 190.17 +0.92 81 0 0 0
27NOV26 1,030.00 C 0.00 0.00 0.00 185.55 +1.81 81 0 0 0
27NOV26 1,040.00 C 0.00 0.00 0.00 181.05 +1.91 81 0 0 0
27NOV26 1,050.00 C 0.00 0.00 0.00 174.85 -1.09 81 0 8 0
27NOV26 1,060.00 C 0.00 0.00 0.00 170.41 -1.31 81 0 46 0
27NOV26 1,070.00 C 0.00 0.00 0.00 166.55 +5.66 81 0 30 0
27NOV26 1,080.00 C 0.00 0.00 0.00 163.13 +6.03 82 0 22 0
27NOV26 1,090.00 C 0.00 0.00 0.00 159.18 +5.76 82 0 30 0
27NOV26 1,100.00 C 151.00 151.00 151.00 155.37 +5.52 82 1 27 +1
27NOV26 1,110.00 C 0.00 0.00 0.00 151.64 +5.20 82 0 15 0
27NOV26 1,120.00 C 0.00 0.00 0.00 148.03 +4.97 82 0 60 0
27NOV26 1,130.00 C 0.00 0.00 0.00 144.49 +4.68 83 0 21 0
27NOV26 1,140.00 C 0.00 0.00 0.00 141.07 +4.38 83 0 15 0
27NOV26 1,150.00 C 0.00 0.00 0.00 137.77 +3.91 83 0 0 0
27NOV26 1,160.00 C 0.00 0.00 0.00 132.30 -0.56 82 0 15 0
27NOV26 1,170.00 C 0.00 0.00 0.00 129.18 -0.15 82 0 8 0
27NOV26 1,180.00 C 0.00 0.00 0.00 127.11 +1.23 83 0 2 0
27NOV26 1,190.00 C 0.00 0.00 0.00 124.29 +1.78 83 0 0 0
27NOV26 1,200.00 C 0.00 0.00 0.00 120.43 +1.21 83 0 17 0
27NOV26 1,210.00 C 0.00 0.00 0.00 118.20 +2.19 84 0 16 0
27NOV26 1,220.00 C 0.00 0.00 0.00 113.75 +0.86 83 0 1 0
27NOV26 1,230.00 C 0.00 0.00 0.00 111.86 +2.03 84 0 30 0
27NOV26 1,240.00 C 0.00 0.00 0.00 109.93 +3.07 84 0 45 0
27NOV26 1,250.00 C 0.00 0.00 0.00 108.00 +4.04 85 0 57 0
27NOV26 1,260.00 C 0.00 0.00 0.00 104.80 +3.67 85 0 58 0
27NOV26 1,270.00 C 0.00 0.00 0.00 103.03 +4.66 85 0 76 0
27NOV26 1,280.00 C 0.00 0.00 0.00 100.40 +4.72 85 0 0 0
27NOV26 1,290.00 C 0.00 0.00 0.00 97.66 +4.60 85 0 0 0
27NOV26 1,300.00 C 0.00 0.00 0.00 92.23 +1.72 84 0 18 0
27NOV26 1,310.00 C 0.00 0.00 0.00 89.71 +1.69 84 0 28 0
27NOV26 1,320.00 C 0.00 0.00 0.00 89.70 +4.10 85 0 15 0
27NOV26 1,330.00 C 0.00 0.00 0.00 87.40 +4.16 85 0 0 0
27NOV26 1,340.00 C 0.00 0.00 0.00 82.52 +1.58 84 0 0 0
27NOV26 1,350.00 C 93.32 94.00 93.32 82.51 +6.10 85 2 6 +1
27NOV26 1,360.00 C 86.14 86.14 86.14 78.04 +3.75 84 2 113 -2
30DEC26 500.00 C 0.00 0.00 0.00 589.89 +10.89 59 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 585.40 +11.90 83 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 576.21 +11.71 83 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 561.13 +5.13 63 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 551.62 +4.62 63 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 542.17 +5.67 64 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 532.76 +0.26 65 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 518.68 -3.61 0 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 511.08 -0.85 52 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 502.13 -2.60 56 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 490.80 -5.28 46 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 481.61 -4.13 50 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 479.64 +0.37 70 0 0 0
30DEC26 630.00 C 0.00 0.00 0.00 479.63 +12.86 83 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 471.32 +10.42 83 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 449.20 -3.84 64 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 441.97 -0.27 67 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 434.85 -1.08 69 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 426.71 -0.56 70 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 418.51 -3.43 70 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 410.60 -2.95 70 0 0 0
30DEC26 710.00 C 0.00 0.00 0.00 403.15 -1.90 71 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 395.79 -2.42 72 0 0 0
30DEC26 730.00 C 0.00 0.00 0.00 388.52 +1.12 73 0 0 0
30DEC26 740.00 C 0.00 0.00 0.00 381.35 -1.63 73 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 374.27 -0.94 74 0 0 0
30DEC26 760.00 C 0.00 0.00 0.00 367.28 +1.61 74 0 0 0
30DEC26 770.00 C 0.00 0.00 0.00 360.38 +1.10 75 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 353.59 +2.27 75 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 348.95 +2.23 77 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 341.18 +0.44 76 0 0 0
30DEC26 810.00 C 0.00 0.00 0.00 333.76 +1.23 76 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 328.60 +0.81 77 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 321.03 -0.72 77 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 314.80 -0.57 77 0 0 0
30DEC26 850.00 C 0.00 0.00 0.00 308.67 -2.35 77 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 302.63 -2.21 77 0 30 0
30DEC26 870.00 C 0.00 0.00 0.00 296.69 +0.58 78 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 290.85 -1.75 78 0 15 0
30DEC26 890.00 C 0.00 0.00 0.00 285.09 -1.13 78 0 15 0
30DEC26 900.00 C 0.00 0.00 0.00 279.43 -2.05 78 0 15 0
30DEC26 910.00 C 0.00 0.00 0.00 273.87 -3.23 78 0 2 0
30DEC26 920.00 C 0.00 0.00 0.00 268.39 +0.85 78 0 15 0
30DEC26 930.00 C 0.00 0.00 0.00 263.01 -0.78 79 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 257.72 +3.89 79 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 252.52 -1.30 79 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 247.40 +0.41 79 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 242.38 -1.03 79 0 0 0
30DEC26 980.00 C 0.00 0.00 0.00 237.45 +1.12 79 0 0 0
30DEC26 990.00 C 0.00 0.00 0.00 232.60 +1.12 79 0 0 0
30DEC26 1,000.00 C 0.00 0.00 0.00 227.84 +1.10 79 0 6 0
30DEC26 1,010.00 C 0.00 0.00 0.00 223.16 +1.00 80 0 0 0
30DEC26 1,020.00 C 0.00 0.00 0.00 218.57 -1.01 80 0 0 0
30DEC26 1,030.00 C 0.00 0.00 0.00 214.06 -0.36 80 0 1 0
30DEC26 1,040.00 C 0.00 0.00 0.00 209.63 -3.13 80 0 1 0
30DEC26 1,050.00 C 0.00 0.00 0.00 205.29 -3.42 80 0 19 0
30DEC26 1,060.00 C 0.00 0.00 0.00 201.03 -3.41 80 0 0 0
30DEC26 1,070.00 C 0.00 0.00 0.00 196.84 +5.94 80 0 1 0
30DEC26 1,080.00 C 0.00 0.00 0.00 193.75 +6.63 81 0 0 0
30DEC26 1,090.00 C 197.36 197.36 197.36 189.66 +6.22 81 1 1 +1
30DEC26 1,100.00 C 188.00 188.00 188.00 186.09 +6.23 81 10 10 +9
30DEC26 1,110.00 C 0.00 0.00 0.00 182.02 +5.66 81 0 0 0
30DEC26 1,120.00 C 0.00 0.00 0.00 179.34 +6.38 81 0 15 0
30DEC26 1,130.00 C 0.00 0.00 0.00 175.09 +5.44 81 0 3 0
30DEC26 1,140.00 C 170.74 170.74 170.74 172.15 +5.73 82 15 15 +15
30DEC26 1,150.00 C 0.00 0.00 0.00 169.03 +3.21 82 0 10 0
30DEC26 1,160.00 C 0.00 0.00 0.00 163.39 -1.90 81 0 100 0
30DEC26 1,170.00 C 0.00 0.00 0.00 162.10 +0.49 82 0 101 0
30DEC26 1,180.00 C 0.00 0.00 0.00 159.01 +0.73 82 0 0 0
30DEC26 1,190.00 C 0.00 0.00 0.00 153.46 -1.43 81 0 0 0
30DEC26 1,200.00 C 0.00 0.00 0.00 150.36 -1.20 81 0 239 0
30DEC26 1,210.00 C 0.00 0.00 0.00 149.85 +1.55 82 0 0 0
30DEC26 1,220.00 C 0.00 0.00 0.00 145.31 +0.21 82 0 0 0
30DEC26 1,230.00 C 0.00 0.00 0.00 144.31 +2.34 83 0 0 0
30DEC26 1,240.00 C 0.00 0.00 0.00 139.96 +1.05 82 0 0 0
30DEC26 1,250.00 C 0.00 0.00 0.00 137.33 +1.42 82 0 2 0
30DEC26 1,260.00 C 0.00 0.00 0.00 136.27 +3.30 83 0 0 0
30DEC26 1,270.00 C 0.00 0.00 0.00 133.82 +3.73 83 0 0 0
30DEC26 1,280.00 C 0.00 0.00 0.00 131.07 +3.80 84 0 1 0
30DEC26 1,290.00 C 0.00 0.00 0.00 127.71 +3.20 83 0 0 0
30DEC26 1,300.00 C 0.00 0.00 0.00 126.10 +4.29 84 0 43 0
30DEC26 1,310.00 C 0.00 0.00 0.00 124.36 +5.19 84 0 181 0
30DEC26 1,320.00 C 0.00 0.00 0.00 121.53 +4.95 84 0 0 0
30DEC26 1,330.00 C 0.00 0.00 0.00 119.58 +5.54 84 0 0 0
30DEC26 1,340.00 C 0.00 0.00 0.00 117.00 +5.44 84 0 1 0
30DEC26 1,350.00 C 0.00 0.00 0.00 114.27 +5.14 84 0 258 0
30DEC26 1,360.00 C 0.00 0.00 0.00 111.51 +4.75 84 0 6 0
30MAR27 710.00 C 0.00 0.00 0.00 441.70 -0.98 75 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 435.34 -0.79 75 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 428.99 -0.59 75 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 422.64 -0.39 76 0 0 0
30MAR27 750.00 C 0.00 0.00 0.00 416.29 +1.18 76 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 410.55 +6.09 76 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 404.93 +6.22 77 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 399.30 +5.34 77 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 393.67 -0.28 77 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 388.04 -0.11 77 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 382.41 +0.07 77 0 0 0
30MAR27 820.00 C 0.00 0.00 0.00 376.79 +0.24 77 0 0 0
30MAR27 830.00 C 0.00 0.00 0.00 371.16 +1.50 77 0 0 0
30MAR27 840.00 C 0.00 0.00 0.00 365.55 -0.62 77 0 0 0
30MAR27 850.00 C 0.00 0.00 0.00 360.04 +0.22 78 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 358.25 +4.48 79 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 350.30 +4.37 78 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 345.43 +3.42 78 0 15 0
30MAR27 890.00 C 0.00 0.00 0.00 340.56 +2.76 78 0 15 0
30MAR27 900.00 C 0.00 0.00 0.00 337.01 +0.52 79 0 147 0
30MAR27 910.00 C 0.00 0.00 0.00 330.82 -0.50 78 0 130 0
30MAR27 920.00 C 0.00 0.00 0.00 325.96 +0.47 79 0 0 0
30MAR27 930.00 C 0.00 0.00 0.00 321.10 -0.82 79 0 130 0
30MAR27 940.00 C 0.00 0.00 0.00 316.24 -0.79 79 0 130 0
30MAR27 950.00 C 0.00 0.00 0.00 311.38 -1.39 79 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 306.66 -1.89 79 0 0 0
30MAR27 970.00 C 0.00 0.00 0.00 302.55 -2.64 79 0 0 0
30MAR27 980.00 C 0.00 0.00 0.00 298.44 -2.47 79 0 15 0
30MAR27 990.00 C 0.00 0.00 0.00 294.33 +6.06 79 0 0 0
30MAR27 1,000.00 C 0.00 0.00 0.00 291.71 +4.63 80 0 15 0
30MAR27 1,010.00 C 0.00 0.00 0.00 286.11 -0.96 79 0 0 0
30MAR27 1,020.00 C 0.00 0.00 0.00 283.57 -0.74 80 0 0 0
30MAR27 1,030.00 C 0.00 0.00 0.00 277.91 -2.61 79 0 0 0
30MAR27 1,040.00 C 0.00 0.00 0.00 274.09 -1.33 80 0 672 0
30MAR27 1,050.00 C 0.00 0.00 0.00 270.00 -1.67 80 0 968 0
30MAR27 1,060.00 C 0.00 0.00 0.00 269.99 +10.05 81 0 549 0
30MAR27 1,070.00 C 0.00 0.00 0.00 262.00 +5.66 80 0 253 0
30MAR27 1,080.00 C 0.00 0.00 0.00 260.58 +7.79 81 0 181 0
30MAR27 1,090.00 C 0.00 0.00 0.00 256.44 +6.00 81 0 226 0
30MAR27 1,100.00 C 0.00 0.00 0.00 253.07 +6.10 81 0 1 0
30MAR27 1,110.00 C 0.00 0.00 0.00 249.83 +6.24 81 0 50 0
30MAR27 1,120.00 C 0.00 0.00 0.00 246.68 +6.40 81 0 0 0
30MAR27 1,130.00 C 0.00 0.00 0.00 243.35 +6.35 81 0 0 0
30MAR27 1,140.00 C 0.00 0.00 0.00 239.78 +7.09 81 0 0 0
30MAR27 1,150.00 C 0.00 0.00 0.00 236.84 +4.48 81 0 0 0
30MAR27 1,160.00 C 0.00 0.00 0.00 230.98 +0.59 80 0 0 0
30MAR27 1,170.00 C 0.00 0.00 0.00 228.96 +3.60 81 0 0 0
30MAR27 1,180.00 C 0.00 0.00 0.00 226.00 +1.01 81 0 1 0
30MAR27 1,190.00 C 0.00 0.00 0.00 223.14 +2.96 81 0 0 0
30MAR27 1,200.00 C 0.00 0.00 0.00 221.22 +1.05 82 0 320 0
30MAR27 1,210.00 C 0.00 0.00 0.00 218.21 +4.45 82 0 0 0
30MAR27 1,220.00 C 0.00 0.00 0.00 215.41 +1.66 82 0 0 0
30MAR27 1,230.00 C 0.00 0.00 0.00 214.66 +5.97 83 0 0 0
30MAR27 1,240.00 C 0.00 0.00 0.00 212.02 +3.34 83 0 0 0
30MAR27 1,250.00 C 0.00 0.00 0.00 207.68 +1.18 82 0 280 0
30MAR27 1,260.00 C 0.00 0.00 0.00 206.69 +3.04 83 0 0 0
30MAR27 1,270.00 C 0.00 0.00 0.00 204.11 +3.32 83 0 0 0
30MAR27 1,280.00 C 0.00 0.00 0.00 199.92 +1.99 82 0 301 0
30MAR27 1,290.00 C 0.00 0.00 0.00 199.19 +4.11 83 0 25 0
30MAR27 1,300.00 C 0.00 0.00 0.00 193.96 +1.74 82 0 11 0
30MAR27 1,310.00 C 0.00 0.00 0.00 191.54 +2.44 82 0 6 0
30MAR27 1,320.00 C 0.00 0.00 0.00 191.53 +5.03 83 0 1 0
30MAR27 1,330.00 C 0.00 0.00 0.00 186.85 +3.20 83 0 0 0
30MAR27 1,340.00 C 0.00 0.00 0.00 183.79 +3.00 83 0 0 0
30MAR27 1,350.00 C 0.00 0.00 0.00 181.57 +3.63 83 0 0 0
30MAR27 1,360.00 C 0.00 0.00 0.00 179.95 +4.87 83 0 27 0
29JUN27 710.00 C 0.00 0.00 0.00 491.76 +12.12 83 0 0 0
29JUN27 720.00 C 0.00 0.00 0.00 486.25 +12.13 83 0 0 0
29JUN27 730.00 C 0.00 0.00 0.00 480.74 +12.13 83 0 0 0
29JUN27 740.00 C 0.00 0.00 0.00 475.22 +12.12 83 0 0 0
29JUN27 750.00 C 0.00 0.00 0.00 469.71 +12.12 83 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 464.19 +12.12 83 0 0 0
29JUN27 770.00 C 0.00 0.00 0.00 458.68 +12.12 83 0 0 0
29JUN27 780.00 C 0.00 0.00 0.00 453.17 +12.12 83 0 0 0
29JUN27 790.00 C 0.00 0.00 0.00 447.65 +12.12 83 0 0 0
29JUN27 800.00 C 0.00 0.00 0.00 442.14 +11.69 83 0 0 0
29JUN27 810.00 C 0.00 0.00 0.00 436.96 +11.25 83 0 0 0
29JUN27 820.00 C 0.00 0.00 0.00 432.22 +11.24 83 0 0 0
29JUN27 830.00 C 0.00 0.00 0.00 427.48 +11.24 83 0 0 0
29JUN27 840.00 C 0.00 0.00 0.00 422.74 +11.24 83 0 0 0
29JUN27 850.00 C 0.00 0.00 0.00 418.01 +11.25 83 0 0 0
29JUN27 860.00 C 0.00 0.00 0.00 413.27 +11.24 83 0 0 0
29JUN27 870.00 C 0.00 0.00 0.00 408.53 +11.24 83 0 0 0
29JUN27 880.00 C 0.00 0.00 0.00 403.79 +11.24 83 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 399.06 +11.24 83 0 15 0
29JUN27 900.00 C 0.00 0.00 0.00 394.32 +11.24 83 0 15 0
29JUN27 910.00 C 0.00 0.00 0.00 389.58 +11.24 83 0 15 0
29JUN27 920.00 C 0.00 0.00 0.00 384.84 +11.23 83 0 15 0
29JUN27 930.00 C 0.00 0.00 0.00 380.11 +10.53 83 0 15 0
29JUN27 940.00 C 0.00 0.00 0.00 375.85 +10.23 83 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 371.89 +10.24 83 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 367.92 +10.24 83 0 0 0
29JUN27 970.00 C 0.00 0.00 0.00 363.95 +10.23 83 0 0 0
29JUN27 980.00 C 0.00 0.00 0.00 359.98 +10.23 83 0 0 0
29JUN27 990.00 C 0.00 0.00 0.00 356.02 +10.24 83 0 0 0
29JUN27 1,000.00 C 0.00 0.00 0.00 352.05 +10.23 83 0 2 0
29JUN27 1,010.00 C 0.00 0.00 0.00 348.08 +10.23 83 0 0 0
29JUN27 1,020.00 C 0.00 0.00 0.00 344.11 +10.23 83 0 0 0
29JUN27 1,030.00 C 0.00 0.00 0.00 340.15 +10.23 83 0 1 0
29JUN27 1,040.00 C 0.00 0.00 0.00 326.09 +9.92 80 0 347 0
29JUN27 1,050.00 C 0.00 0.00 0.00 324.30 +10.01 80 0 522 0
29JUN27 1,060.00 C 0.00 0.00 0.00 324.29 +10.01 81 0 190 0
29JUN27 1,070.00 C 0.00 0.00 0.00 324.28 +10.01 83 0 6 0
29JUN27 1,080.00 C 0.00 0.00 0.00 320.31 +9.27 83 0 10 0
29JUN27 1,090.00 C 0.00 0.00 0.00 316.93 +9.12 83 0 0 0
29JUN27 1,100.00 C 0.00 0.00 0.00 313.70 +9.13 83 0 3 0
29JUN27 1,110.00 C 0.00 0.00 0.00 310.46 +9.12 83 0 1 0
29JUN27 1,120.00 C 0.00 0.00 0.00 307.23 +9.12 83 0 0 0
29JUN27 1,130.00 C 0.00 0.00 0.00 304.00 +9.12 83 0 4 0
29JUN27 1,140.00 C 0.00 0.00 0.00 291.74 +8.37 80 0 181 0
29JUN27 1,150.00 C 0.00 0.00 0.00 288.61 +8.26 80 0 184 0
29JUN27 1,160.00 C 0.00 0.00 0.00 285.47 +8.03 80 0 422 0
29JUN27 1,170.00 C 0.00 0.00 0.00 282.34 +6.94 80 0 1,023 0
29JUN27 1,180.00 C 0.00 0.00 0.00 279.20 +3.81 80 0 1,012 0
29JUN27 1,190.00 C 0.00 0.00 0.00 276.06 +0.68 80 0 683 0
29JUN27 1,200.00 C 0.00 0.00 0.00 272.93 +6.68 80 0 281 0
29JUN27 1,210.00 C 0.00 0.00 0.00 269.79 +3.55 80 0 0 0
29JUN27 1,220.00 C 0.00 0.00 0.00 266.66 +0.43 80 0 15 0
29JUN27 1,230.00 C 0.00 0.00 0.00 263.52 +0.97 80 0 15 0
29JUN27 1,240.00 C 0.00 0.00 0.00 260.38 +0.83 80 0 15 0
29JUN27 1,250.00 C 0.00 0.00 0.00 257.25 +0.26 80 0 17 0
29JUN27 1,260.00 C 0.00 0.00 0.00 254.51 +1.68 80 0 0 0
29JUN27 1,270.00 C 0.00 0.00 0.00 252.03 +0.16 80 0 6 0
29JUN27 1,280.00 C 0.00 0.00 0.00 249.55 -2.31 80 0 6 0
29JUN27 1,290.00 C 0.00 0.00 0.00 247.07 -3.18 80 0 6 0
29JUN27 1,300.00 C 0.00 0.00 0.00 247.06 +3.46 81 0 0 0
29JUN27 1,310.00 C 0.00 0.00 0.00 244.74 +1.15 81 0 30 0
29JUN27 1,320.00 C 0.00 0.00 0.00 242.72 -0.86 81 0 0 0
29JUN27 1,330.00 C 0.00 0.00 0.00 240.62 +6.76 81 0 0 0
29JUN27 1,340.00 C 0.00 0.00 0.00 237.31 +5.70 81 0 0 0
29JUN27 1,350.00 C 0.00 0.00 0.00 236.05 +4.45 82 0 0 0
29JUN27 1,360.00 C 0.00 0.00 0.00 233.80 +2.21 82 0 0 0
29SEP27 900.00 C 0.00 0.00 0.00 417.05 +8.20 77 0 0 0
29SEP27 910.00 C 0.00 0.00 0.00 412.65 +7.80 77 0 0 0
29SEP27 920.00 C 0.00 0.00 0.00 408.54 +7.63 78 0 0 0
29SEP27 930.00 C 0.00 0.00 0.00 404.87 +7.83 78 0 0 0
29SEP27 940.00 C 0.00 0.00 0.00 401.21 +7.99 78 0 0 0
29SEP27 950.00 C 0.00 0.00 0.00 397.54 +8.09 78 0 0 0
29SEP27 960.00 C 0.00 0.00 0.00 393.88 +8.13 78 0 0 0
29SEP27 970.00 C 0.00 0.00 0.00 390.21 +8.12 78 0 0 0
29SEP27 980.00 C 0.00 0.00 0.00 386.55 +8.06 78 0 0 0
29SEP27 990.00 C 0.00 0.00 0.00 382.88 +7.94 78 0 0 0
29SEP27 1,000.00 C 0.00 0.00 0.00 379.22 +7.78 78 0 0 0
29SEP27 1,010.00 C 0.00 0.00 0.00 375.55 +7.55 78 0 0 0
29SEP27 1,020.00 C 0.00 0.00 0.00 371.89 +7.29 78 0 0 0
29SEP27 1,030.00 C 0.00 0.00 0.00 368.22 +6.97 78 0 0 0
29SEP27 1,040.00 C 0.00 0.00 0.00 364.86 +6.90 78 0 0 0
29SEP27 1,050.00 C 0.00 0.00 0.00 361.55 +6.56 78 0 0 0
29SEP27 1,060.00 C 0.00 0.00 0.00 358.29 +6.79 79 0 0 0
29SEP27 1,070.00 C 0.00 0.00 0.00 356.35 +8.01 79 0 0 0
29SEP27 1,080.00 C 0.00 0.00 0.00 353.18 +7.95 79 0 0 0
29SEP27 1,090.00 C 0.00 0.00 0.00 351.54 +8.93 80 0 0 0
29SEP27 1,100.00 C 0.00 0.00 0.00 348.45 +5.85 80 0 0 0
29SEP27 1,110.00 C 0.00 0.00 0.00 345.40 +5.81 80 0 0 0
29SEP27 1,120.00 C 0.00 0.00 0.00 342.39 +5.76 80 0 0 0
29SEP27 1,130.00 C 0.00 0.00 0.00 339.42 +5.71 80 0 0 0
29SEP27 1,140.00 C 0.00 0.00 0.00 336.49 +5.67 80 0 0 0
29SEP27 1,150.00 C 0.00 0.00 0.00 333.60 +5.62 80 0 0 0
29SEP27 1,160.00 C 0.00 0.00 0.00 329.32 +4.14 79 0 0 0
29SEP27 1,170.00 C 0.00 0.00 0.00 326.51 +6.81 80 0 0 0
29SEP27 1,180.00 C 0.00 0.00 0.00 321.91 +5.52 79 0 0 0
29SEP27 1,190.00 C 0.00 0.00 0.00 319.85 +6.13 79 0 0 0
29SEP27 1,200.00 C 0.00 0.00 0.00 317.16 +6.08 79 0 0 0
29SEP27 1,210.00 C 0.00 0.00 0.00 314.51 +6.02 80 0 0 0
29SEP27 1,220.00 C 0.00 0.00 0.00 311.90 +5.98 80 0 0 0
29SEP27 1,230.00 C 0.00 0.00 0.00 309.32 +5.93 80 0 0 0
29SEP27 1,240.00 C 0.00 0.00 0.00 306.77 +5.88 80 0 0 0
29SEP27 1,250.00 C 0.00 0.00 0.00 304.26 +5.83 80 0 0 0
29SEP27 1,260.00 C 0.00 0.00 0.00 301.78 +5.78 80 0 0 0
29SEP27 1,270.00 C 0.00 0.00 0.00 299.33 +5.73 80 0 0 0
29SEP27 1,280.00 C 0.00 0.00 0.00 296.91 +5.69 80 0 0 0
29SEP27 1,290.00 C 0.00 0.00 0.00 294.52 +5.64 80 0 0 0
TOTAL CALL 420 19,352 +53
18SEP26 905.00 P 0.00 0.00 0.00 0.39 -1.37 91 0 72 0
18SEP26 910.00 P 0.00 0.00 0.00 0.49 -1.51 91 0 15 0
18SEP26 915.00 P 0.00 0.00 0.00 0.58 -1.69 91 0 3 0
18SEP26 920.00 P 0.00 0.00 0.00 0.69 -1.94 91 0 2 0
18SEP26 925.00 P 0.00 0.00 0.00 0.84 -2.16 91 0 0 0
18SEP26 930.00 P 0.00 0.00 0.00 1.00 -2.36 91 0 0 0
18SEP26 935.00 P 0.00 0.00 0.00 1.15 -2.67 91 0 0 0
18SEP26 940.00 P 0.00 0.00 0.00 1.39 -2.95 91 0 1 0
18SEP26 945.00 P 0.00 0.00 0.00 1.63 -3.23 91 0 0 0
18SEP26 950.00 P 2.50 2.50 2.50 1.87 -3.52 91 2 11 -2
18SEP26 955.00 P 0.00 0.00 0.00 2.22 -3.87 91 0 1 0
18SEP26 960.00 P 1.95 2.02 1.95 2.58 -4.24 91 3 6 -1
18SEP26 965.00 P 0.00 0.00 0.00 2.94 -4.61 91 0 18 0
18SEP26 970.00 P 0.00 0.00 0.00 3.41 -4.89 91 0 6 0
18SEP26 975.00 P 0.00 0.00 0.00 3.93 -5.07 91 0 0 0
18SEP26 980.00 P 4.50 4.50 4.50 4.45 -5.50 91 2 12 +2
18SEP26 985.00 P 0.00 0.00 0.00 4.92 -5.99 90 0 1 0
18SEP26 990.00 P 0.00 0.00 0.00 5.62 -6.31 90 0 21 0
18SEP26 995.00 P 7.63 7.63 7.63 6.32 -6.85 90 15 17 +15
18SEP26 1,000.00 P 7.23 8.50 7.23 7.07 -7.34 90 26 77 -8
18SEP26 1,005.00 P 6.20 6.20 6.20 8.02 -7.64 90 1 1 +1
18SEP26 1,010.00 P 7.24 8.80 7.24 8.96 -8.04 90 16 16 +16
18SEP26 1,015.00 P 0.00 0.00 0.00 9.90 -8.67 90 0 1 0
18SEP26 1,020.00 P 12.90 12.90 12.90 11.11 -9.04 90 2 22 +2
18SEP26 1,025.00 P 13.50 14.00 10.50 12.34 -9.39 89 203 204 +199
18SEP26 1,030.00 P 13.00 13.00 13.00 13.57 -9.96 89 2 23 +2
18SEP26 1,035.00 P 0.00 0.00 0.00 14.98 -10.51 89 0 3 0
18SEP26 1,040.00 P 0.00 0.00 0.00 16.54 -11.01 89 0 45 0
18SEP26 1,045.00 P 20.00 20.00 20.00 19.22 -10.48 92 2 2 +2
18SEP26 1,050.00 P 16.00 20.05 15.00 19.91 -12.03 90 4 55 -2
18SEP26 1,055.00 P 0.00 0.00 0.00 21.89 -12.39 90 0 7 0
18SEP26 1,060.00 P 0.00 0.00 0.00 23.99 -12.73 90 0 8 0
18SEP26 1,065.00 P 30.00 30.00 30.00 26.26 -13.00 91 7 4 -2
18SEP26 1,070.00 P 30.00 30.10 30.00 28.63 -13.25 91 2 5 +2
18SEP26 1,075.00 P 0.00 0.00 0.00 31.02 -13.56 91 0 5 0
18SEP26 1,080.00 P 48.00 48.00 25.00 33.62 -14.38 92 26 28 0
18SEP26 1,085.00 P 0.00 0.00 0.00 35.94 -14.32 92 0 2 0
18SEP26 1,090.00 P 0.00 0.00 0.00 39.52 -13.72 94 0 58 0
18SEP26 1,095.00 P 46.67 46.67 46.67 42.38 -13.56 94 3 4 +3
18SEP26 1,100.00 P 45.00 45.00 45.00 44.46 -15.54 92 5 22 0
18SEP26 1,105.00 P 0.00 0.00 0.00 47.55 -15.45 93 0 68 0
18SEP26 1,110.00 P 0.00 0.00 0.00 51.39 -12.18 94 0 5 0
18SEP26 1,115.00 P 0.00 0.00 0.00 54.05 -14.81 93 0 7 0
18SEP26 1,120.00 P 0.00 0.00 0.00 58.02 -14.37 95 0 39 0
18SEP26 1,125.00 P 0.00 0.00 0.00 61.54 -14.39 96 0 6 0
18SEP26 1,130.00 P 0.00 0.00 0.00 65.17 -14.30 96 0 12 0
18SEP26 1,135.00 P 0.00 0.00 0.00 68.80 -14.21 96 0 7 0
18SEP26 1,140.00 P 0.00 0.00 0.00 72.43 -14.43 97 0 11 0
18SEP26 1,145.00 P 0.00 0.00 0.00 76.38 -14.34 98 0 14 0
18SEP26 1,150.00 P 0.00 0.00 0.00 80.35 -14.23 98 0 8 0
18SEP26 1,155.00 P 0.00 0.00 0.00 84.31 -14.13 98 0 17 0
18SEP26 1,160.00 P 0.00 0.00 0.00 88.32 -14.11 99 0 5 0
18SEP26 1,165.00 P 0.00 0.00 0.00 92.57 -14.00 100 0 0 0
18SEP26 1,170.00 P 0.00 0.00 0.00 96.75 -13.96 101 0 0 0
18SEP26 1,175.00 P 0.00 0.00 0.00 100.98 -13.87 101 0 0 0
18SEP26 1,180.00 P 0.00 0.00 0.00 102.34 -16.66 91 0 3 0
18SEP26 1,185.00 P 0.00 0.00 0.00 106.70 -16.64 91 0 2 0
18SEP26 1,190.00 P 0.00 0.00 0.00 111.07 -16.64 91 0 2 0
18SEP26 1,195.00 P 0.00 0.00 0.00 115.43 -16.65 91 0 1 0
18SEP26 1,200.00 P 0.00 0.00 0.00 119.87 -16.58 91 0 6 0
18SEP26 1,205.00 P 0.00 0.00 0.00 124.42 -16.44 91 0 0 0
18SEP26 1,210.00 P 0.00 0.00 0.00 128.97 -16.44 91 0 1 0
18SEP26 1,215.00 P 0.00 0.00 0.00 133.52 -16.45 91 0 1 0
18SEP26 1,220.00 P 0.00 0.00 0.00 138.12 -16.41 91 0 2 0
18SEP26 1,225.00 P 0.00 0.00 0.00 142.81 -16.27 91 0 0 0
18SEP26 1,230.00 P 0.00 0.00 0.00 147.51 -16.18 91 0 0 0
18SEP26 1,235.00 P 0.00 0.00 0.00 152.20 -16.19 91 0 0 0
18SEP26 1,240.00 P 0.00 0.00 0.00 156.93 -16.16 91 0 0 0
18SEP26 1,245.00 P 0.00 0.00 0.00 161.73 -16.06 91 0 0 0
18SEP26 1,250.00 P 0.00 0.00 0.00 166.52 -15.97 91 0 0 0
18SEP26 1,255.00 P 0.00 0.00 0.00 171.32 -15.92 91 0 0 0
18SEP26 1,260.00 P 0.00 0.00 0.00 176.14 -15.90 91 0 1 0
18SEP26 1,265.00 P 0.00 0.00 0.00 181.01 -15.83 91 0 0 0
18SEP26 1,270.00 P 0.00 0.00 0.00 185.88 -15.76 91 0 0 0
18SEP26 1,275.00 P 0.00 0.00 0.00 190.76 -15.69 91 0 0 0
18SEP26 1,280.00 P 0.00 0.00 0.00 195.63 -15.66 91 0 0 0
18SEP26 1,285.00 P 0.00 0.00 0.00 206.57 -9.59 142 0 0 0
18SEP26 1,290.00 P 0.00 0.00 0.00 209.74 -11.30 134 0 0 0
18SEP26 1,295.00 P 0.00 0.00 0.00 214.66 -11.26 135 0 0 0
18SEP26 1,300.00 P 0.00 0.00 0.00 219.45 -11.35 136 0 0 0
18SEP26 1,305.00 P 0.00 0.00 0.00 224.46 -11.23 138 0 0 0
25SEP26 970.00 P 14.00 17.00 14.00 15.57 - 81 25 25 -
25SEP26 975.00 P 0.00 0.00 0.00 17.29 - 82 0 0 -
25SEP26 980.00 P 15.87 17.00 15.87 17.96 - 81 4 4 -
25SEP26 985.00 P 0.00 0.00 0.00 19.23 - 81 0 0 -
25SEP26 990.00 P 0.00 0.00 0.00 20.50 - 81 0 0 -
25SEP26 995.00 P 0.00 0.00 0.00 21.77 - 81 0 0 -
25SEP26 1,000.00 P 26.10 26.10 22.39 23.07 - 81 8 8 -
25SEP26 1,005.00 P 0.00 0.00 0.00 24.68 - 81 0 0 -
25SEP26 1,010.00 P 0.00 0.00 0.00 26.28 - 81 0 0 -
25SEP26 1,015.00 P 0.00 0.00 0.00 27.88 - 81 0 0 -
25SEP26 1,020.00 P 0.00 0.00 0.00 29.49 - 81 0 0 -
25SEP26 1,025.00 P 0.00 0.00 0.00 31.31 - 81 0 0 -
25SEP26 1,030.00 P 0.00 0.00 0.00 33.29 - 81 0 0 -
25SEP26 1,035.00 P 0.00 0.00 0.00 35.48 - 81 0 0 -
25SEP26 1,040.00 P 0.00 0.00 0.00 37.44 - 81 0 0 -
25SEP26 1,045.00 P 0.00 0.00 0.00 39.57 - 81 0 0 -
25SEP26 1,050.00 P 39.68 39.68 39.68 41.60 - 81 6 6 -
25SEP26 1,055.00 P 0.00 0.00 0.00 43.79 - 82 0 0 -
25SEP26 1,060.00 P 0.00 0.00 0.00 46.81 - 83 0 0 -
25SEP26 1,065.00 P 0.00 0.00 0.00 48.65 - 82 0 0 -
25SEP26 1,070.00 P 0.00 0.00 0.00 51.09 -11.34 82 0 2 0
25SEP26 1,075.00 P 0.00 0.00 0.00 53.60 -11.55 82 0 0 0
25SEP26 1,080.00 P 0.00 0.00 0.00 57.04 -10.89 83 0 2 0
25SEP26 1,085.00 P 0.00 0.00 0.00 59.63 -11.15 84 0 0 0
25SEP26 1,090.00 P 0.00 0.00 0.00 62.56 -11.08 84 0 0 0
25SEP26 1,095.00 P 0.00 0.00 0.00 65.36 -11.25 84 0 0 0
25SEP26 1,100.00 P 0.00 0.00 0.00 68.36 -11.27 84 0 0 0
25SEP26 1,105.00 P 0.00 0.00 0.00 71.56 -9.86 84 0 0 0
25SEP26 1,110.00 P 0.00 0.00 0.00 74.62 -10.32 85 0 0 0
25SEP26 1,115.00 P 0.00 0.00 0.00 77.74 -11.06 85 0 0 0
25SEP26 1,120.00 P 0.00 0.00 0.00 80.92 -11.13 85 0 0 0
25SEP26 1,125.00 P 82.85 82.85 82.85 84.16 -10.08 85 4 4 +4
25SEP26 1,130.00 P 0.00 0.00 0.00 87.45 -11.95 85 0 0 0
25SEP26 1,135.00 P 0.00 0.00 0.00 90.81 -9.60 86 0 0 0
25SEP26 1,140.00 P 0.00 0.00 0.00 91.54 -11.91 82 0 0 0
25SEP26 1,145.00 P 0.00 0.00 0.00 94.75 -13.88 82 0 0 0
25SEP26 1,150.00 P 0.00 0.00 0.00 98.25 -13.95 82 0 7 0
25SEP26 1,155.00 P 0.00 0.00 0.00 101.82 -13.96 82 0 7 0
25SEP26 1,160.00 P 0.00 0.00 0.00 105.38 -13.97 82 0 7 0
25SEP26 1,165.00 P 0.00 0.00 0.00 108.95 -13.98 82 0 0 0
25SEP26 1,170.00 P 0.00 0.00 0.00 112.51 -14.08 82 0 7 0
25SEP26 1,175.00 P 0.00 0.00 0.00 116.08 -14.41 82 0 0 0
25SEP26 1,180.00 P 0.00 0.00 0.00 119.80 -14.58 82 0 0 0
25SEP26 1,185.00 P 0.00 0.00 0.00 123.68 -14.59 82 0 0 0
25SEP26 1,190.00 P 0.00 0.00 0.00 127.57 -14.59 82 0 0 0
25SEP26 1,195.00 P 0.00 0.00 0.00 131.45 -14.61 82 0 0 0
25SEP26 1,200.00 P 0.00 0.00 0.00 135.34 -14.62 82 0 0 0
25SEP26 1,205.00 P 0.00 0.00 0.00 139.23 -14.71 82 0 0 0
25SEP26 1,210.00 P 0.00 0.00 0.00 143.12 -14.98 82 0 0 0
25SEP26 1,215.00 P 0.00 0.00 0.00 147.26 -15.01 82 0 0 0
25SEP26 1,220.00 P 0.00 0.00 0.00 151.42 -15.02 82 0 0 0
25SEP26 1,225.00 P 0.00 0.00 0.00 155.58 -15.03 82 0 0 0
25SEP26 1,230.00 P 0.00 0.00 0.00 159.74 -15.04 82 0 0 0
25SEP26 1,235.00 P 0.00 0.00 0.00 163.91 -15.04 82 0 0 0
25SEP26 1,240.00 P 0.00 0.00 0.00 168.07 -15.08 82 0 0 0
25SEP26 1,245.00 P 0.00 0.00 0.00 172.29 -15.25 82 0 0 0
25SEP26 1,250.00 P 0.00 0.00 0.00 176.68 -15.26 82 0 0 0
25SEP26 1,255.00 P 0.00 0.00 0.00 181.07 -15.26 82 0 0 0
25SEP26 1,260.00 P 0.00 0.00 0.00 185.46 -12.65 82 0 0 0
25SEP26 1,265.00 P 0.00 0.00 0.00 189.85 -12.50 82 0 0 0
25SEP26 1,270.00 P 0.00 0.00 0.00 200.07 -6.82 96 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 0.01 0.00 114 0 15 0
29SEP26 510.00 P 0.00 0.00 0.00 0.01 0.00 111 0 15 0
29SEP26 520.00 P 0.00 0.00 0.00 0.01 0.00 109 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 0.01 0.00 106 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 0.01 0.00 101 0 15 0
29SEP26 560.00 P 0.00 0.00 0.00 0.01 0.00 98 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 0.01 -0.01 81 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 0.01 -0.02 79 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 0.01 -0.03 77 0 43 0
29SEP26 660.00 P 0.00 0.00 0.00 0.02 -0.04 79 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 0.03 -0.06 78 0 12 0
29SEP26 680.00 P 0.00 0.00 0.00 0.04 -0.08 78 0 6 0
29SEP26 690.00 P 0.00 0.00 0.00 0.06 -0.10 78 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 0.08 -0.14 78 0 23 0
29SEP26 710.00 P 0.00 0.00 0.00 0.12 -0.17 79 0 246 0
29SEP26 720.00 P 0.00 0.00 0.00 0.16 -0.21 79 0 9 0
29SEP26 730.00 P 0.00 0.00 0.00 0.22 -0.28 79 0 36 0
29SEP26 740.00 P 0.00 0.00 0.00 0.29 -0.33 79 0 40 0
29SEP26 750.00 P 0.00 0.00 0.00 0.37 -0.43 79 0 55 0
29SEP26 760.00 P 0.00 0.00 0.00 0.50 -0.52 79 0 82 0
29SEP26 770.00 P 0.00 0.00 0.00 0.63 -0.61 79 0 202 0
29SEP26 780.00 P 0.00 0.00 0.00 0.82 -0.76 79 0 51 0
29SEP26 790.00 P 0.00 0.00 0.00 1.03 -0.89 79 0 8 0
29SEP26 800.00 P 0.00 0.00 0.00 1.29 -1.06 79 0 103 0
29SEP26 810.00 P 0.00 0.00 0.00 1.62 -1.25 79 0 7 0
29SEP26 820.00 P 0.00 0.00 0.00 1.96 -1.43 79 0 17 0
29SEP26 830.00 P 0.00 0.00 0.00 2.45 -1.68 79 0 5 0
29SEP26 840.00 P 0.00 0.00 0.00 2.97 -1.92 79 0 34 0
29SEP26 850.00 P 0.00 0.00 0.00 3.56 -2.14 79 0 56 0
29SEP26 860.00 P 0.00 0.00 0.00 4.32 -2.28 79 0 12 0
29SEP26 870.00 P 0.00 0.00 0.00 5.08 -2.59 79 0 23 0
29SEP26 880.00 P 0.00 0.00 0.00 6.07 -2.77 79 0 81 0
29SEP26 890.00 P 7.56 7.56 7.56 7.16 -3.16 79 11 44 0
29SEP26 900.00 P 8.32 8.78 6.50 8.25 -3.55 79 23 682 -20
29SEP26 910.00 P 0.00 0.00 0.00 9.86 -3.58 79 0 47 0
29SEP26 920.00 P 10.86 10.86 10.86 11.50 -3.93 79 12 159 -12
29SEP26 930.00 P 0.00 0.00 0.00 12.60 -4.81 78 0 138 0
29SEP26 940.00 P 0.00 0.00 0.00 14.95 -4.61 79 0 62 0
29SEP26 950.00 P 0.00 0.00 0.00 16.38 -5.76 78 0 90 0
29SEP26 960.00 P 19.80 19.80 19.80 18.48 -6.24 78 6 53 +6
29SEP26 970.00 P 17.33 17.33 17.33 21.28 -6.09 78 20 31 +20
29SEP26 980.00 P 24.10 24.10 24.10 24.10 -6.53 78 1 114 +1
29SEP26 990.00 P 23.83 27.04 23.83 27.02 -6.87 79 5 60 +1
29SEP26 1,000.00 P 28.03 30.44 28.03 30.44 -6.70 79 18 158 +18
29SEP26 1,010.00 P 0.00 0.00 0.00 32.68 -8.35 77 0 12 0
29SEP26 1,020.00 P 30.00 34.21 30.00 37.24 -8.09 79 3 19 +1
29SEP26 1,030.00 P 41.75 41.75 36.00 41.30 -8.93 79 9 36 +6
29SEP26 1,040.00 P 0.00 0.00 0.00 45.64 -9.45 79 0 5 0
29SEP26 1,050.00 P 50.00 50.00 49.34 50.24 -9.76 80 4 135 +1
29SEP26 1,060.00 P 0.00 0.00 0.00 55.10 -9.59 80 0 0 0
29SEP26 1,070.00 P 0.00 0.00 0.00 60.24 -10.82 80 0 6 0
29SEP26 1,080.00 P 0.00 0.00 0.00 65.61 -11.15 81 0 29 0
29SEP26 1,090.00 P 0.00 0.00 0.00 71.18 -11.45 81 0 6 0
29SEP26 1,100.00 P 73.94 73.94 73.94 77.02 -11.14 81 1 371 0
29SEP26 1,110.00 P 0.00 0.00 0.00 82.86 -12.28 81 0 13 0
29SEP26 1,120.00 P 0.00 0.00 0.00 88.79 -11.27 82 0 8 0
29SEP26 1,130.00 P 0.00 0.00 0.00 95.42 -11.23 82 0 10 0
29SEP26 1,140.00 P 0.00 0.00 0.00 102.06 -10.99 82 0 0 0
29SEP26 1,150.00 P 0.00 0.00 0.00 105.53 -11.87 79 0 13 0
29SEP26 1,160.00 P 0.00 0.00 0.00 112.38 -13.94 79 0 102 0
29SEP26 1,170.00 P 0.00 0.00 0.00 119.53 -13.96 79 0 93 0
29SEP26 1,180.00 P 0.00 0.00 0.00 126.69 -13.99 79 0 31 0
29SEP26 1,190.00 P 0.00 0.00 0.00 133.86 -14.53 79 0 32 0
29SEP26 1,200.00 P 0.00 0.00 0.00 141.61 -14.59 79 0 166 0
29SEP26 1,210.00 P 0.00 0.00 0.00 149.40 -14.61 79 0 7 0
29SEP26 1,220.00 P 0.00 0.00 0.00 157.20 -14.63 79 0 10 0
29SEP26 1,230.00 P 0.00 0.00 0.00 165.11 -15.01 79 0 0 0
29SEP26 1,240.00 P 0.00 0.00 0.00 173.45 -15.02 79 0 4 0
29SEP26 1,250.00 P 0.00 0.00 0.00 181.79 -15.04 79 0 107 0
29SEP26 1,260.00 P 0.00 0.00 0.00 190.14 -15.06 79 0 0 0
29SEP26 1,270.00 P 0.00 0.00 0.00 204.60 -10.20 89 0 4 0
29SEP26 1,280.00 P 0.00 0.00 0.00 213.66 -9.05 90 0 2 0
29SEP26 1,290.00 P 0.00 0.00 0.00 222.72 -9.78 91 0 0 0
29SEP26 1,300.00 P 0.00 0.00 0.00 231.79 -9.66 92 0 7 0
29SEP26 1,310.00 P 0.00 0.00 0.00 238.74 -11.59 88 0 0 0
29SEP26 1,320.00 P 0.00 0.00 0.00 250.34 -9.02 94 0 0 0
29SEP26 1,330.00 P 0.00 0.00 0.00 259.39 -9.06 94 0 0 0
29SEP26 1,340.00 P 0.00 0.00 0.00 268.69 -8.91 95 0 0 0
29SEP26 1,350.00 P 0.00 0.00 0.00 277.95 -8.94 96 0 1 0
29SEP26 1,360.00 P 0.00 0.00 0.00 287.27 -10.60 97 0 5 0
29OCT26 500.00 P 0.00 0.00 0.00 0.16 -0.08 80 0 3 0
29OCT26 510.00 P 0.00 0.00 0.00 0.21 -0.10 80 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 0.26 -0.13 80 0 3 0
29OCT26 530.00 P 0.00 0.00 0.00 0.34 -0.14 81 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 0.42 -0.17 80 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 0.51 -0.22 80 0 5 0
29OCT26 560.00 P 0.00 0.00 0.00 0.64 -0.24 80 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 0.78 -0.27 80 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 0.93 -0.36 80 0 5 0
29OCT26 590.00 P 0.00 0.00 0.00 1.12 -0.41 80 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 1.36 -0.41 80 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 1.60 -0.52 80 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 1.86 -0.64 80 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 2.24 -0.64 80 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 2.62 -0.70 80 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 2.99 -0.91 80 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 3.49 -0.98 80 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 4.06 -0.99 80 0 1 0
29OCT26 680.00 P 0.00 0.00 0.00 4.64 -1.13 80 0 1 0
29OCT26 690.00 P 0.00 0.00 0.00 5.21 -1.41 80 0 4 0
29OCT26 700.00 P 0.00 0.00 0.00 6.00 -1.47 80 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 7.05 -1.27 81 0 38 0
29OCT26 720.00 P 0.00 0.00 0.00 7.69 -1.66 80 0 30 0
29OCT26 730.00 P 0.00 0.00 0.00 8.54 -2.01 80 0 32 0
29OCT26 740.00 P 0.00 0.00 0.00 9.67 -2.09 80 0 15 0
29OCT26 750.00 P 0.00 0.00 0.00 10.87 -1.71 80 0 76 0
29OCT26 760.00 P 0.00 0.00 0.00 12.07 -1.80 80 0 31 0
29OCT26 770.00 P 0.00 0.00 0.00 13.27 -2.20 80 0 60 0
29OCT26 780.00 P 0.00 0.00 0.00 14.29 -2.79 80 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 15.89 -2.80 80 0 1 0
29OCT26 800.00 P 0.00 0.00 0.00 17.49 -2.81 80 0 33 0
29OCT26 810.00 P 0.00 0.00 0.00 19.09 -3.23 80 0 33 0
29OCT26 820.00 P 0.00 0.00 0.00 20.74 -3.72 80 0 40 0
29OCT26 830.00 P 0.00 0.00 0.00 22.87 -3.73 80 0 30 0
29OCT26 840.00 P 0.00 0.00 0.00 25.00 -3.73 80 0 46 0
29OCT26 850.00 P 0.00 0.00 0.00 27.13 -3.76 79 0 23 0
29OCT26 860.00 P 0.00 0.00 0.00 29.26 -4.38 79 0 50 0
29OCT26 870.00 P 0.00 0.00 0.00 31.61 -4.79 79 0 6 0
29OCT26 880.00 P 0.00 0.00 0.00 34.35 -4.81 79 0 50 0
29OCT26 890.00 P 0.00 0.00 0.00 37.10 -4.81 79 0 7 0
29OCT26 900.00 P 0.00 0.00 0.00 39.84 -4.84 79 0 38 0
29OCT26 910.00 P 0.00 0.00 0.00 42.59 -5.52 79 0 17 0
29OCT26 920.00 P 0.00 0.00 0.00 45.58 -5.98 79 0 4 0
29OCT26 930.00 P 45.60 45.60 45.60 49.02 -5.98 79 1 7 0
29OCT26 940.00 P 0.00 0.00 0.00 52.45 -6.00 79 0 18 0
29OCT26 950.00 P 0.00 0.00 0.00 55.89 -6.02 79 0 120 0
29OCT26 960.00 P 0.00 0.00 0.00 59.33 -6.75 79 0 57 0
29OCT26 970.00 P 0.00 0.00 0.00 63.13 -7.31 79 0 37 0
29OCT26 980.00 P 61.76 61.76 61.76 69.32 -6.17 81 1 13 0
29OCT26 990.00 P 70.36 70.36 70.36 71.91 -8.38 79 1 2 +1
29OCT26 1,000.00 P 0.00 0.00 0.00 76.55 -8.36 80 0 172 0
29OCT26 1,010.00 P 84.00 84.00 84.00 81.35 -8.50 80 1 11 -1
29OCT26 1,020.00 P 0.00 0.00 0.00 86.86 -7.81 81 0 4 0
29OCT26 1,030.00 P 0.00 0.00 0.00 89.50 -10.21 79 0 2 0
29OCT26 1,040.00 P 98.99 98.99 98.99 96.76 -8.62 81 30 1 -30
29OCT26 1,050.00 P 0.00 0.00 0.00 102.12 -9.70 81 0 4 0
29OCT26 1,060.00 P 0.00 0.00 0.00 108.07 -8.30 82 0 2 0
29OCT26 1,070.00 P 0.00 0.00 0.00 113.27 -9.16 82 0 11 0
29OCT26 1,080.00 P 0.00 0.00 0.00 119.52 -8.76 82 0 13 0
29OCT26 1,090.00 P 0.00 0.00 0.00 124.96 -9.31 82 0 0 0
29OCT26 1,100.00 P 0.00 0.00 0.00 130.83 -10.86 82 0 46 0
29OCT26 1,110.00 P 0.00 0.00 0.00 137.32 -10.66 83 0 1 0
29OCT26 1,120.00 P 0.00 0.00 0.00 143.65 -10.59 83 0 16 0
29OCT26 1,130.00 P 0.00 0.00 0.00 149.94 -10.39 83 0 15 0
29OCT26 1,140.00 P 0.00 0.00 0.00 156.01 -10.94 83 0 30 0
29OCT26 1,150.00 P 0.00 0.00 0.00 162.29 -11.51 84 0 62 0
29OCT26 1,160.00 P 0.00 0.00 0.00 169.13 -11.44 84 0 30 0
29OCT26 1,170.00 P 0.00 0.00 0.00 175.97 -11.11 84 0 75 0
29OCT26 1,180.00 P 0.00 0.00 0.00 182.82 -11.56 84 0 30 0
29OCT26 1,190.00 P 0.00 0.00 0.00 189.67 -11.58 84 0 30 0
29OCT26 1,200.00 P 0.00 0.00 0.00 196.52 -11.62 84 0 30 0
29OCT26 1,210.00 P 0.00 0.00 0.00 203.39 -12.28 84 0 0 0
29OCT26 1,220.00 P 213.33 213.33 205.22 210.67 -12.22 85 22 23 +22
29OCT26 1,230.00 P 212.50 212.50 212.50 218.23 -9.13 85 11 15 0
29OCT26 1,240.00 P 0.00 0.00 0.00 225.79 -7.30 85 0 15 0
29OCT26 1,250.00 P 0.00 0.00 0.00 233.36 -2.42 85 0 0 0
29OCT26 1,260.00 P 0.00 0.00 0.00 240.92 -6.32 85 0 0 0
29OCT26 1,270.00 P 0.00 0.00 0.00 248.50 -10.05 86 0 0 0
29OCT26 1,280.00 P 0.00 0.00 0.00 256.08 -7.20 86 0 12 0
29OCT26 1,290.00 P 0.00 0.00 0.00 264.02 -5.16 86 0 0 0
29OCT26 1,300.00 P 0.00 0.00 0.00 272.21 -11.68 87 0 13 0
29OCT26 1,310.00 P 0.00 0.00 0.00 280.41 -11.60 87 0 0 0
29OCT26 1,320.00 P 0.00 0.00 0.00 288.60 -10.72 87 0 0 0
29OCT26 1,330.00 P 0.00 0.00 0.00 296.80 -4.48 87 0 0 0
29OCT26 1,340.00 P 0.00 0.00 0.00 305.01 -9.44 87 0 0 0
29OCT26 1,350.00 P 0.00 0.00 0.00 313.22 -10.71 87 0 9 0
29OCT26 1,360.00 P 0.00 0.00 0.00 321.53 -10.93 88 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 1.86 -0.26 84 0 35 0
27NOV26 510.00 P 0.00 0.00 0.00 2.13 -0.40 84 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 2.52 -0.42 84 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 2.94 -0.42 84 0 5 0
27NOV26 540.00 P 0.00 0.00 0.00 3.35 -0.42 84 0 1 0
27NOV26 550.00 P 0.00 0.00 0.00 3.77 -0.76 84 0 0 0
27NOV26 560.00 P 0.00 0.00 0.00 4.50 -0.52 84 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 5.14 -0.51 84 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 5.79 -0.49 84 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 6.43 -0.69 84 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 7.25 -1.02 84 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 8.19 -1.03 84 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 9.13 -0.93 84 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 9.78 -0.92 84 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 10.70 -1.42 84 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 12.32 -1.09 84 0 15 0
27NOV26 660.00 P 0.00 0.00 0.00 13.25 -1.01 84 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 14.54 -1.46 84 0 1 0
27NOV26 680.00 P 0.00 0.00 0.00 15.83 -1.54 84 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 17.12 -2.01 84 0 15 0
27NOV26 700.00 P 0.00 0.00 0.00 18.85 -1.42 84 0 24 0
27NOV26 710.00 P 0.00 0.00 0.00 20.61 -2.05 84 0 7 0
27NOV26 720.00 P 0.00 0.00 0.00 22.36 -2.06 84 0 20 0
27NOV26 730.00 P 0.00 0.00 0.00 24.12 -2.07 84 0 1 0
27NOV26 740.00 P 0.00 0.00 0.00 25.88 -1.68 84 0 16 0
27NOV26 750.00 P 0.00 0.00 0.00 28.60 -1.22 84 0 2 0
27NOV26 760.00 P 0.00 0.00 0.00 30.71 -1.36 84 0 1 0
27NOV26 770.00 P 0.00 0.00 0.00 32.91 -1.42 84 0 18 0
27NOV26 780.00 P 0.00 0.00 0.00 35.13 -1.46 84 0 14 0
27NOV26 790.00 P 0.00 0.00 0.00 36.93 -1.96 83 0 44 0
27NOV26 800.00 P 0.00 0.00 0.00 39.59 -2.19 84 0 17 0
27NOV26 810.00 P 0.00 0.00 0.00 43.64 -1.33 85 0 1 0
27NOV26 820.00 P 0.00 0.00 0.00 44.51 -3.05 83 0 3 0
27NOV26 830.00 P 0.00 0.00 0.00 48.13 -2.32 83 0 7 0
27NOV26 840.00 P 0.00 0.00 0.00 52.08 -1.27 84 0 0 0
27NOV26 850.00 P 0.00 0.00 0.00 55.40 -0.95 84 0 15 0
27NOV26 860.00 P 0.00 0.00 0.00 58.85 -0.87 85 0 5 0
27NOV26 870.00 P 0.00 0.00 0.00 62.37 -3.05 85 0 6 0
27NOV26 880.00 P 0.00 0.00 0.00 65.53 -1.38 84 0 2 0
27NOV26 890.00 P 0.00 0.00 0.00 68.94 -1.72 84 0 6 0
27NOV26 900.00 P 0.00 0.00 0.00 73.81 -0.78 85 0 17 0
27NOV26 910.00 P 0.00 0.00 0.00 77.62 -1.36 85 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 81.44 -1.65 85 0 1 0
27NOV26 930.00 P 0.00 0.00 0.00 85.26 -2.54 85 0 0 0
27NOV26 940.00 P 0.00 0.00 0.00 89.62 -2.45 85 0 2 0
27NOV26 950.00 P 92.00 92.00 92.00 94.23 -5.01 85 1 2 +1
27NOV26 960.00 P 0.00 0.00 0.00 98.84 -2.57 85 0 0 0
27NOV26 970.00 P 0.00 0.00 0.00 103.45 -3.23 85 0 0 0
27NOV26 980.00 P 0.00 0.00 0.00 108.06 -4.02 85 0 2 0
27NOV26 990.00 P 0.00 0.00 0.00 112.68 -6.08 85 0 102 0
27NOV26 1,000.00 P 0.00 0.00 0.00 117.30 -4.40 86 0 17 0
27NOV26 1,010.00 P 0.00 0.00 0.00 121.08 -4.90 85 0 1 0
27NOV26 1,020.00 P 0.00 0.00 0.00 125.08 -6.29 84 0 1 0
27NOV26 1,030.00 P 0.00 0.00 0.00 130.03 -6.86 84 0 0 0
27NOV26 1,040.00 P 0.00 0.00 0.00 135.64 -6.85 84 0 1 0
27NOV26 1,050.00 P 0.00 0.00 0.00 141.54 -6.69 85 0 15 0
27NOV26 1,060.00 P 0.00 0.00 0.00 146.77 -7.26 85 0 15 0
27NOV26 1,070.00 P 0.00 0.00 0.00 153.04 -6.91 85 0 0 0
27NOV26 1,080.00 P 0.00 0.00 0.00 158.46 -7.52 85 0 2 0
27NOV26 1,090.00 P 0.00 0.00 0.00 164.61 -7.49 85 0 2 0
27NOV26 1,100.00 P 0.00 0.00 0.00 171.17 -9.19 86 0 10 0
27NOV26 1,110.00 P 0.00 0.00 0.00 177.34 -7.20 86 0 0 0
27NOV26 1,120.00 P 0.00 0.00 0.00 184.82 -8.55 86 0 17 0
27NOV26 1,130.00 P 0.00 0.00 0.00 191.06 -8.56 86 0 1 0
27NOV26 1,140.00 P 0.00 0.00 0.00 197.30 -8.57 87 0 15 0
27NOV26 1,150.00 P 0.00 0.00 0.00 203.55 -8.59 87 0 16 0
27NOV26 1,160.00 P 0.00 0.00 0.00 209.80 -9.04 87 0 15 0
27NOV26 1,170.00 P 0.00 0.00 0.00 216.10 -7.08 87 0 16 0
27NOV26 1,180.00 P 0.00 0.00 0.00 223.09 -5.18 87 0 76 0
27NOV26 1,190.00 P 0.00 0.00 0.00 230.09 -0.95 87 0 6 0
27NOV26 1,200.00 P 0.00 0.00 0.00 237.09 -2.22 87 0 0 0
27NOV26 1,210.00 P 0.00 0.00 0.00 244.09 -1.88 87 0 30 0
27NOV26 1,220.00 P 0.00 0.00 0.00 251.10 -5.48 87 0 0 0
27NOV26 1,230.00 P 0.00 0.00 0.00 258.11 -3.24 87 0 0 0
27NOV26 1,240.00 P 0.00 0.00 0.00 265.12 -3.58 88 0 6 0
27NOV26 1,250.00 P 0.00 0.00 0.00 272.14 -5.33 88 0 6 0
27NOV26 1,260.00 P 0.00 0.00 0.00 279.18 -4.58 88 0 0 0
27NOV26 1,270.00 P 0.00 0.00 0.00 286.81 -4.44 88 0 0 0
27NOV26 1,280.00 P 0.00 0.00 0.00 294.50 -4.14 88 0 2 0
27NOV26 1,290.00 P 0.00 0.00 0.00 302.20 -3.88 88 0 0 0
27NOV26 1,300.00 P 0.00 0.00 0.00 309.90 -3.22 88 0 0 0
27NOV26 1,310.00 P 0.00 0.00 0.00 317.61 -3.27 89 0 0 0
27NOV26 1,320.00 P 0.00 0.00 0.00 325.31 -5.84 89 0 0 0
27NOV26 1,330.00 P 0.00 0.00 0.00 333.02 -6.05 89 0 0 0
27NOV26 1,340.00 P 0.00 0.00 0.00 340.74 -5.69 89 0 0 0
27NOV26 1,350.00 P 0.00 0.00 0.00 348.47 -5.32 89 0 0 0
27NOV26 1,360.00 P 0.00 0.00 0.00 356.24 -5.13 89 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 5.46 -0.52 83 0 0 0
30DEC26 510.00 P 0.00 0.00 0.00 6.15 -0.52 83 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 6.83 -0.53 83 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 7.56 -0.79 83 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 8.56 -0.79 83 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 9.55 -0.80 83 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 10.55 -0.80 83 0 25 0
30DEC26 570.00 P 0.00 0.00 0.00 11.54 -0.85 83 0 15 0
30DEC26 580.00 P 0.00 0.00 0.00 12.60 -0.94 83 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 14.00 -0.48 83 0 15 0
30DEC26 600.00 P 0.00 0.00 0.00 15.40 -0.22 83 0 15 0
30DEC26 610.00 P 0.00 0.00 0.00 16.79 -0.25 83 0 15 0
30DEC26 620.00 P 0.00 0.00 0.00 18.19 -0.06 84 0 15 0
30DEC26 630.00 P 0.00 0.00 0.00 19.59 -0.33 84 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 21.14 -0.56 83 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 22.80 -0.69 83 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 24.39 -0.89 83 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 26.17 -0.90 83 0 0 0
30DEC26 680.00 P 27.00 27.00 27.00 28.25 -0.61 83 20 21 +20
30DEC26 690.00 P 0.00 0.00 0.00 30.30 -0.83 83 0 1 0
30DEC26 700.00 P 0.00 0.00 0.00 33.06 -0.56 83 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 35.56 -0.40 84 0 90 0
30DEC26 720.00 P 0.00 0.00 0.00 37.86 -1.05 83 0 33 0
30DEC26 730.00 P 0.00 0.00 0.00 40.46 -0.68 84 0 30 0
30DEC26 740.00 P 0.00 0.00 0.00 41.70 -2.16 83 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 43.00 -3.00 82 0 5 0
30DEC26 760.00 P 0.00 0.00 0.00 48.33 -0.56 84 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 50.04 -2.71 83 0 4 0
30DEC26 780.00 P 0.00 0.00 0.00 53.78 -2.15 83 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 55.81 -1.68 83 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 59.11 -1.68 83 0 9 0
30DEC26 810.00 P 0.00 0.00 0.00 62.25 -1.52 83 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 66.14 -1.18 83 0 2 0
30DEC26 830.00 P 68.18 68.18 68.18 69.52 -3.19 83 4 4 +4
30DEC26 840.00 P 0.00 0.00 0.00 73.60 -3.52 83 0 3 0
30DEC26 850.00 P 0.00 0.00 0.00 77.28 -3.42 83 0 23 0
30DEC26 860.00 P 0.00 0.00 0.00 81.88 -1.20 84 0 1 0
30DEC26 870.00 P 0.00 0.00 0.00 85.04 -3.69 83 0 5 0
30DEC26 880.00 P 0.00 0.00 0.00 89.15 -3.81 84 0 5 0
30DEC26 890.00 P 0.00 0.00 0.00 94.33 -2.02 84 0 1 0
30DEC26 900.00 P 0.00 0.00 0.00 98.27 -3.45 84 0 2 0
30DEC26 910.00 P 0.00 0.00 0.00 102.51 -3.83 84 0 1 0
30DEC26 920.00 P 0.00 0.00 0.00 106.22 -2.96 84 0 1,752 0
30DEC26 930.00 P 0.00 0.00 0.00 111.98 -2.49 84 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 116.71 -4.13 84 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 121.45 -2.74 85 0 13 0
30DEC26 960.00 P 0.00 0.00 0.00 126.19 -4.57 85 0 1 0
30DEC26 970.00 P 0.00 0.00 0.00 130.93 -4.25 85 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 135.67 -4.54 85 0 12 0
30DEC26 990.00 P 0.00 0.00 0.00 140.44 -5.41 85 0 19 0
30DEC26 1,000.00 P 134.00 134.00 134.00 145.86 -6.38 85 1 96 0
30DEC26 1,010.00 P 0.00 0.00 0.00 148.80 -5.49 84 0 6 0
30DEC26 1,020.00 P 0.00 0.00 0.00 153.93 -5.95 83 0 15 0
30DEC26 1,030.00 P 0.00 0.00 0.00 159.52 -6.05 84 0 1 0
30DEC26 1,040.00 P 0.00 0.00 0.00 165.20 -6.14 84 0 15 0
30DEC26 1,050.00 P 0.00 0.00 0.00 170.97 -6.23 84 0 523 0
30DEC26 1,060.00 P 0.00 0.00 0.00 176.83 -6.31 84 0 1 0
30DEC26 1,070.00 P 0.00 0.00 0.00 182.77 -6.40 84 0 1 0
30DEC26 1,080.00 P 0.00 0.00 0.00 188.62 -6.66 84 0 18 0
30DEC26 1,090.00 P 0.00 0.00 0.00 194.90 -6.57 85 0 1 0
30DEC26 1,100.00 P 0.00 0.00 0.00 201.68 -3.93 85 0 50 0
30DEC26 1,110.00 P 0.00 0.00 0.00 206.98 -7.08 85 0 0 0
30DEC26 1,120.00 P 0.00 0.00 0.00 215.23 -2.88 85 0 1 0
30DEC26 1,130.00 P 0.00 0.00 0.00 221.74 -2.87 86 0 15 0
30DEC26 1,140.00 P 0.00 0.00 0.00 228.10 -5.20 86 0 1 0
30DEC26 1,150.00 P 0.00 0.00 0.00 234.46 -0.53 86 0 2 0
30DEC26 1,160.00 P 0.00 0.00 0.00 240.82 -3.79 86 0 130 0
30DEC26 1,170.00 P 0.00 0.00 0.00 247.20 -2.40 86 0 131 0
30DEC26 1,180.00 P 0.00 0.00 0.00 253.58 -4.88 86 0 0 0
30DEC26 1,190.00 P 0.00 0.00 0.00 260.22 -6.96 86 0 0 0
30DEC26 1,200.00 P 0.00 0.00 0.00 267.32 -5.18 86 0 82 0
30DEC26 1,210.00 P 0.00 0.00 0.00 274.43 -6.22 86 0 0 0
30DEC26 1,220.00 P 0.00 0.00 0.00 281.54 -5.38 86 0 6 0
30DEC26 1,230.00 P 0.00 0.00 0.00 288.65 -4.65 86 0 0 0
30DEC26 1,240.00 P 0.00 0.00 0.00 295.76 -7.15 86 0 0 0
30DEC26 1,250.00 P 0.00 0.00 0.00 302.88 -5.06 87 0 0 0
30DEC26 1,260.00 P 0.00 0.00 0.00 310.00 -5.88 87 0 0 0
30DEC26 1,270.00 P 0.00 0.00 0.00 317.13 -6.01 87 0 30 0
30DEC26 1,280.00 P 0.00 0.00 0.00 324.26 -6.40 87 0 0 0
30DEC26 1,290.00 P 0.00 0.00 0.00 331.40 -6.76 87 0 0 0
30DEC26 1,300.00 P 0.00 0.00 0.00 338.68 -6.59 87 0 0 0
30DEC26 1,310.00 P 0.00 0.00 0.00 346.47 -6.68 87 0 0 0
30DEC26 1,320.00 P 0.00 0.00 0.00 354.26 -6.86 87 0 0 0
30DEC26 1,330.00 P 0.00 0.00 0.00 362.06 -6.51 88 0 0 0
30DEC26 1,340.00 P 0.00 0.00 0.00 369.85 -6.99 88 0 0 0
30DEC26 1,350.00 P 0.00 0.00 0.00 377.65 -6.61 88 0 0 0
30DEC26 1,360.00 P 0.00 0.00 0.00 385.45 -7.12 88 0 1 0
30MAR27 710.00 P 0.00 0.00 0.00 71.63 -2.32 82 0 76 0
30MAR27 720.00 P 0.00 0.00 0.00 76.13 -1.29 83 0 2 0
30MAR27 730.00 P 0.00 0.00 0.00 79.57 +0.25 83 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 81.63 -2.95 82 0 15 0
30MAR27 750.00 P 0.00 0.00 0.00 86.91 -0.43 83 0 1 0
30MAR27 760.00 P 0.00 0.00 0.00 89.04 -1.35 82 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 93.89 -0.82 83 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 96.85 -1.55 82 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 102.48 -0.84 83 0 0 0
30MAR27 800.00 P 100.00 100.00 100.00 106.54 -0.37 83 2 2 +2
30MAR27 810.00 P 0.00 0.00 0.00 109.19 -2.61 82 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 113.66 -2.52 83 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 117.50 -3.16 82 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 122.64 -1.82 83 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 127.03 -3.05 83 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 131.84 -2.19 83 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 136.58 -2.28 83 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 141.37 -2.53 83 0 15 0
30MAR27 890.00 P 0.00 0.00 0.00 146.66 -2.91 83 0 3 0
30MAR27 900.00 P 0.00 0.00 0.00 151.76 -2.92 83 0 132 0
30MAR27 910.00 P 0.00 0.00 0.00 156.73 -2.38 83 0 145 0
30MAR27 920.00 P 0.00 0.00 0.00 162.30 -2.77 83 0 15 0
30MAR27 930.00 P 0.00 0.00 0.00 166.87 -2.64 83 0 160 0
30MAR27 940.00 P 0.00 0.00 0.00 170.28 -4.88 83 0 145 0
30MAR27 950.00 P 0.00 0.00 0.00 177.90 -2.53 84 0 16 0
30MAR27 960.00 P 0.00 0.00 0.00 183.56 -4.39 84 0 2 0
30MAR27 970.00 P 0.00 0.00 0.00 189.13 -4.35 84 0 0 0
30MAR27 980.00 P 0.00 0.00 0.00 194.63 -2.67 84 0 0 0
30MAR27 990.00 P 0.00 0.00 0.00 200.32 -2.50 84 0 0 0
30MAR27 1,000.00 P 0.00 0.00 0.00 207.80 +0.40 84 0 20 0
30MAR27 1,010.00 P 0.00 0.00 0.00 208.70 -5.11 83 0 95 0
30MAR27 1,020.00 P 0.00 0.00 0.00 214.78 -4.95 83 0 0 0
30MAR27 1,030.00 P 0.00 0.00 0.00 220.70 -5.03 83 0 15 0
30MAR27 1,040.00 P 0.00 0.00 0.00 226.51 -5.27 83 0 687 0
30MAR27 1,050.00 P 0.00 0.00 0.00 232.55 -5.35 83 0 923 0
30MAR27 1,060.00 P 0.00 0.00 0.00 238.70 -5.39 83 0 518 0
30MAR27 1,070.00 P 0.00 0.00 0.00 244.80 -5.53 84 0 267 0
30MAR27 1,080.00 P 0.00 0.00 0.00 251.51 -5.13 84 0 196 0
30MAR27 1,090.00 P 0.00 0.00 0.00 257.33 -5.67 84 0 181 0
30MAR27 1,100.00 P 0.00 0.00 0.00 264.17 -5.47 84 0 15 0
30MAR27 1,110.00 P 264.00 264.00 257.00 273.95 -2.25 85 3 17 +1
30MAR27 1,120.00 P 0.00 0.00 0.00 276.88 -5.77 84 0 15 0
30MAR27 1,130.00 P 0.00 0.00 0.00 283.62 -3.52 84 0 15 0
30MAR27 1,140.00 P 0.00 0.00 0.00 290.40 -1.18 84 0 15 0
30MAR27 1,150.00 P 0.00 0.00 0.00 296.59 -4.98 84 0 1 0
30MAR27 1,160.00 P 0.00 0.00 0.00 306.90 -0.31 85 0 15 0
30MAR27 1,170.00 P 0.00 0.00 0.00 313.49 -0.52 85 0 15 0
30MAR27 1,180.00 P 0.00 0.00 0.00 318.58 -2.29 85 0 15 0
30MAR27 1,190.00 P 0.00 0.00 0.00 325.56 -2.40 85 0 0 0
30MAR27 1,200.00 P 0.00 0.00 0.00 332.57 -2.45 85 0 75 0
30MAR27 1,210.00 P 0.00 0.00 0.00 338.77 -3.35 85 0 9 0
30MAR27 1,220.00 P 0.00 0.00 0.00 345.52 -3.60 85 0 0 0
30MAR27 1,230.00 P 0.00 0.00 0.00 351.78 -4.63 85 0 6 0
30MAR27 1,240.00 P 0.00 0.00 0.00 358.97 -4.58 85 0 0 0
30MAR27 1,250.00 P 0.00 0.00 0.00 366.21 -4.64 85 0 0 0
30MAR27 1,260.00 P 0.00 0.00 0.00 372.87 -5.30 85 0 0 0
30MAR27 1,270.00 P 0.00 0.00 0.00 383.06 -2.48 86 0 0 0
30MAR27 1,280.00 P 0.00 0.00 0.00 388.22 -4.81 85 0 0 0
30MAR27 1,290.00 P 0.00 0.00 0.00 395.63 -4.85 85 0 30 0
30MAR27 1,300.00 P 0.00 0.00 0.00 404.11 -3.89 86 0 1 0
30MAR27 1,310.00 P 0.00 0.00 0.00 411.51 -3.97 86 0 0 0
30MAR27 1,320.00 P 0.00 0.00 0.00 419.69 -3.38 86 0 0 0
30MAR27 1,330.00 P 0.00 0.00 0.00 425.57 -5.21 86 0 0 0
30MAR27 1,340.00 P 0.00 0.00 0.00 433.25 -5.17 86 0 0 0
30MAR27 1,350.00 P 0.00 0.00 0.00 441.70 -4.32 86 0 0 0
30MAR27 1,360.00 P 0.00 0.00 0.00 449.05 -4.63 86 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 103.80 -2.83 83 0 36 0
29JUN27 720.00 P 0.00 0.00 0.00 108.07 -2.83 83 0 1 0
29JUN27 730.00 P 0.00 0.00 0.00 112.35 -2.83 83 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 116.62 -2.84 83 0 30 0
29JUN27 750.00 P 0.00 0.00 0.00 120.90 -2.84 83 0 30 0
29JUN27 760.00 P 0.00 0.00 0.00 125.18 -2.84 83 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 129.46 -2.85 83 0 30 0
29JUN27 780.00 P 0.00 0.00 0.00 133.75 -2.86 83 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 138.05 -2.87 83 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 142.36 -3.32 83 0 0 0
29JUN27 810.00 P 0.00 0.00 0.00 147.03 -3.71 83 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 152.08 -3.71 83 0 0 0
29JUN27 830.00 P 0.00 0.00 0.00 157.14 -3.71 83 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 162.20 -3.71 83 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 167.25 -3.72 83 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 172.32 -3.72 83 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 177.38 -3.73 83 0 15 0
29JUN27 880.00 P 0.00 0.00 0.00 182.45 -3.73 83 0 21 0
29JUN27 890.00 P 0.00 0.00 0.00 187.52 -3.73 83 0 14 0
29JUN27 900.00 P 0.00 0.00 0.00 192.59 -3.75 83 0 14 0
29JUN27 910.00 P 0.00 0.00 0.00 197.67 -3.76 83 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 202.77 -3.79 83 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 207.87 -4.49 83 0 14 0
29JUN27 940.00 P 0.00 0.00 0.00 213.48 -4.72 83 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 219.31 -4.73 83 0 15 0
29JUN27 960.00 P 0.00 0.00 0.00 225.15 -4.73 83 0 0 0
29JUN27 970.00 P 0.00 0.00 0.00 230.99 -1.44 83 0 0 0
29JUN27 980.00 P 0.00 0.00 0.00 236.83 -10.56 83 0 0 0
29JUN27 990.00 P 0.00 0.00 0.00 242.67 -4.73 83 0 0 0
29JUN27 1,000.00 P 243.00 248.00 243.00 248.51 -5.77 83 2 4 +2
29JUN27 1,010.00 P 0.00 0.00 0.00 254.11 -5.13 82 0 0 0
29JUN27 1,020.00 P 0.00 0.00 0.00 258.26 -7.10 82 0 0 0
29JUN27 1,030.00 P 0.00 0.00 0.00 264.38 -7.17 82 0 0 0
29JUN27 1,040.00 P 0.00 0.00 0.00 270.57 -7.23 82 0 331 0
29JUN27 1,050.00 P 0.00 0.00 0.00 276.20 -7.89 82 0 512 0
29JUN27 1,060.00 P 0.00 0.00 0.00 283.12 -7.31 82 0 181 0
29JUN27 1,070.00 P 0.00 0.00 0.00 289.48 -7.35 82 0 0 0
29JUN27 1,080.00 P 0.00 0.00 0.00 295.90 -7.38 83 0 0 0
29JUN27 1,090.00 P 0.00 0.00 0.00 302.37 -7.42 83 0 0 0
29JUN27 1,100.00 P 0.00 0.00 0.00 308.90 -5.45 83 0 3 0
29JUN27 1,110.00 P 0.00 0.00 0.00 315.48 -5.51 83 0 0 0
29JUN27 1,120.00 P 0.00 0.00 0.00 322.11 -2.62 83 0 2 0
29JUN27 1,130.00 P 0.00 0.00 0.00 328.79 -4.98 83 0 0 0
29JUN27 1,140.00 P 0.00 0.00 0.00 339.96 +2.93 84 0 181 0
29JUN27 1,150.00 P 0.00 0.00 0.00 346.02 -0.83 84 0 181 0
29JUN27 1,160.00 P 0.00 0.00 0.00 348.76 -3.33 83 0 421 0
29JUN27 1,170.00 P 0.00 0.00 0.00 356.08 -2.71 83 0 1,022 0
29JUN27 1,180.00 P 0.00 0.00 0.00 363.74 -2.05 83 0 1,028 0
29JUN27 1,190.00 P 0.00 0.00 0.00 369.87 -2.98 83 0 683 0
29JUN27 1,200.00 P 0.00 0.00 0.00 377.14 -2.70 83 0 306 0
29JUN27 1,210.00 P 0.00 0.00 0.00 383.93 -3.24 83 0 1 0
29JUN27 1,220.00 P 0.00 0.00 0.00 390.82 -3.02 83 0 0 0
29JUN27 1,230.00 P 0.00 0.00 0.00 400.96 +0.86 84 0 15 0
29JUN27 1,240.00 P 0.00 0.00 0.00 405.82 -1.64 84 0 15 0
29JUN27 1,250.00 P 0.00 0.00 0.00 413.69 -0.88 84 0 0 0
29JUN27 1,260.00 P 0.00 0.00 0.00 419.30 -2.52 84 0 0 0
29JUN27 1,270.00 P 0.00 0.00 0.00 426.59 -3.95 84 0 0 0
29JUN27 1,280.00 P 0.00 0.00 0.00 433.93 -4.25 84 0 0 0
29JUN27 1,290.00 P 0.00 0.00 0.00 441.99 -1.83 84 0 0 0
29JUN27 1,300.00 P 0.00 0.00 0.00 449.17 -2.08 84 0 0 0
29JUN27 1,310.00 P 0.00 0.00 0.00 456.51 -2.20 84 0 0 0
29JUN27 1,320.00 P 0.00 0.00 0.00 465.20 -2.28 84 0 0 0
29JUN27 1,330.00 P 0.00 0.00 0.00 472.73 -2.29 84 0 0 0
29JUN27 1,340.00 P 0.00 0.00 0.00 481.72 -0.93 85 0 0 0
29JUN27 1,350.00 P 0.00 0.00 0.00 488.32 -2.28 85 0 0 0
29JUN27 1,360.00 P 0.00 0.00 0.00 498.06 +1.12 85 0 0 0
29SEP27 900.00 P 0.00 0.00 0.00 222.39 -5.67 81 0 0 0
29SEP27 910.00 P 0.00 0.00 0.00 231.15 -2.64 82 0 0 0
29SEP27 920.00 P 0.00 0.00 0.00 236.89 -2.69 82 0 0 0
29SEP27 930.00 P 0.00 0.00 0.00 242.69 -2.73 82 0 0 0
29SEP27 940.00 P 0.00 0.00 0.00 248.56 -2.72 82 0 0 0
29SEP27 950.00 P 0.00 0.00 0.00 251.15 -6.12 81 0 0 0
29SEP27 960.00 P 0.00 0.00 0.00 260.44 -2.85 82 0 0 0
29SEP27 970.00 P 0.00 0.00 0.00 266.46 -2.89 82 0 0 0
29SEP27 980.00 P 0.00 0.00 0.00 272.50 -2.97 82 0 0 0
29SEP27 990.00 P 0.00 0.00 0.00 278.67 -2.97 82 0 0 0
29SEP27 1,000.00 P 0.00 0.00 0.00 284.86 -3.01 82 0 0 0
29SEP27 1,010.00 P 0.00 0.00 0.00 291.09 -3.95 82 0 0 0
29SEP27 1,020.00 P 0.00 0.00 0.00 297.22 -4.11 82 0 0 0
29SEP27 1,030.00 P 0.00 0.00 0.00 301.10 -6.57 82 0 0 0
29SEP27 1,040.00 P 0.00 0.00 0.00 307.84 -6.22 82 0 0 0
29SEP27 1,050.00 P 0.00 0.00 0.00 315.25 -5.24 82 0 0 0
29SEP27 1,060.00 P 0.00 0.00 0.00 321.73 -5.23 82 0 0 0
29SEP27 1,070.00 P 0.00 0.00 0.00 328.26 -5.23 82 0 0 0
29SEP27 1,080.00 P 0.00 0.00 0.00 334.84 -5.22 83 0 0 0
29SEP27 1,090.00 P 337.20 337.20 337.20 340.13 -6.55 82 1 1 +1
29SEP27 1,100.00 P 0.00 0.00 0.00 348.30 -5.24 83 0 0 0
29SEP27 1,110.00 P 0.00 0.00 0.00 354.78 -5.53 82 0 0 0
29SEP27 1,120.00 P 0.00 0.00 0.00 361.54 -5.59 82 0 0 0
29SEP27 1,130.00 P 0.00 0.00 0.00 368.35 -4.67 82 0 1 0
29SEP27 1,140.00 P 0.00 0.00 0.00 375.76 -4.47 83 0 0 0
29SEP27 1,150.00 P 0.00 0.00 0.00 383.57 -3.62 83 0 0 0
29SEP27 1,160.00 P 0.00 0.00 0.00 388.56 -5.61 82 0 0 0
29SEP27 1,170.00 P 0.00 0.00 0.00 395.54 -5.65 83 0 0 0
29SEP27 1,180.00 P 0.00 0.00 0.00 402.49 -5.76 83 0 0 0
29SEP27 1,190.00 P 0.00 0.00 0.00 402.89 -12.45 81 0 0 0
29SEP27 1,200.00 P 0.00 0.00 0.00 416.68 -5.80 83 0 0 0
29SEP27 1,210.00 P 0.00 0.00 0.00 423.81 -5.84 83 0 0 0
29SEP27 1,220.00 P 0.00 0.00 0.00 423.82 -13.05 81 0 0 0
29SEP27 1,230.00 P 0.00 0.00 0.00 429.84 -14.27 81 0 0 0
29SEP27 1,240.00 P 0.00 0.00 0.00 436.60 -14.80 81 0 0 0
29SEP27 1,250.00 P 0.00 0.00 0.00 452.59 -6.13 83 0 0 0
29SEP27 1,260.00 P 0.00 0.00 0.00 459.87 -6.20 83 0 0 0
29SEP27 1,270.00 P 0.00 0.00 0.00 459.88 -13.56 82 0 0 0
29SEP27 1,280.00 P 0.00 0.00 0.00 474.60 -6.26 84 0 0 0
29SEP27 1,290.00 P 0.00 0.00 0.00 482.00 -6.55 84 0 0 0
TOTAL PUT 582 19,712 +278
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$ 33.300
18SEP26 24.50 C 0.00 0.00 0.00 8.81 - 127 0 0 -
18SEP26 25.00 C 0.00 0.00 0.00 8.31 -1.32 119 0 0 0
18SEP26 25.50 C 0.00 0.00 0.00 7.81 -1.32 111 0 0 0
18SEP26 26.00 C 7.39 7.39 7.23 7.31 -1.32 103 40 0 0
18SEP26 26.50 C 0.00 0.00 0.00 6.81 -1.32 95 0 0 0
18SEP26 27.00 C 0.00 0.00 0.00 6.31 -1.32 88 0 0 0
18SEP26 27.50 C 0.00 0.00 0.00 5.81 -1.32 81 0 0 0
18SEP26 28.00 C 0.00 0.00 0.00 5.31 -1.32 73 0 0 0
18SEP26 28.50 C 0.00 0.00 0.00 4.81 -1.32 66 0 0 0
18SEP26 29.00 C 0.00 0.00 0.00 4.36 -1.27 92 0 0 0
18SEP26 29.50 C 0.00 0.00 0.00 3.81 -1.32 52 0 0 0
18SEP26 30.00 C 0.00 0.00 0.00 3.33 -1.31 62 0 0 0
18SEP26 30.50 C 0.00 0.00 0.00 2.84 -1.31 57 0 0 0
18SEP26 31.00 C 0.00 0.00 0.00 2.38 -1.28 59 0 0 0
18SEP26 31.50 C 0.00 0.00 0.00 1.91 -1.28 54 0 0 0
18SEP26 32.00 C 0.00 0.00 0.00 1.53 -1.17 58 0 20 0
18SEP26 32.50 C 1.17 1.17 1.17 1.18 -1.05 59 15 15 +15
18SEP26 33.00 C 1.20 1.20 0.87 0.89 -0.95 60 46 68 +46
18SEP26 33.50 C 0.89 0.89 0.60 0.60 -0.89 57 61 61 +46
18SEP26 34.00 C 0.80 0.80 0.42 0.41 -0.76 57 69 89 +36
18SEP26 34.50 C 0.59 0.60 0.26 0.27 -0.63 58 50 81 +4
18SEP26 35.00 C 0.46 0.46 0.16 0.18 -0.50 59 602 730 +91
18SEP26 35.50 C 0.25 0.25 0.25 0.11 -0.38 59 3 162 +2
18SEP26 36.00 C 0.20 0.20 0.06 0.06 -0.29 58 541 557 +450
18SEP26 36.50 C 0.10 0.10 0.08 0.04 -0.20 61 33 193 0
18SEP26 37.00 C 0.02 0.02 0.02 0.02 -0.14 60 15 211 -15
18SEP26 37.50 C 0.03 0.03 0.03 0.01 -0.10 60 13 214 0
18SEP26 38.00 C 0.00 0.00 0.00 0.01 -0.06 65 0 63 0
18SEP26 38.50 C 0.00 0.00 0.00 0.01 -0.04 71 0 509 0
18SEP26 39.00 C 0.00 0.00 0.00 0.01 -0.02 76 0 34 0
18SEP26 39.50 C 0.00 0.00 0.00 0.01 -0.01 81 0 20 0
18SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 87 0 81 0
18SEP26 40.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
18SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 97 0 12 0
18SEP26 41.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
18SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
18SEP26 42.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
18SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 116 0 34 0
18SEP26 43.50 C 0.00 0.00 0.00 0.01 0.00 120 0 16 0
18SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
18SEP26 44.50 C 0.00 0.00 0.00 0.01 0.00 129 0 15 0
18SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 133 0 15 0
18SEP26 45.50 C 0.00 0.00 0.00 0.01 0.00 138 0 30 0
18SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
18SEP26 46.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
18SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
18SEP26 47.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
25SEP26 24.50 C 0.00 0.00 0.00 8.85 - 89 0 0 -
25SEP26 25.00 C 0.00 0.00 0.00 8.36 -1.28 88 0 0 0
25SEP26 25.50 C 0.00 0.00 0.00 7.85 -1.29 79 0 0 0
25SEP26 26.00 C 0.00 0.00 0.00 7.36 -1.28 77 0 0 0
25SEP26 26.50 C 0.00 0.00 0.00 6.86 -1.29 72 0 0 0
25SEP26 27.00 C 0.00 0.00 0.00 6.33 -1.32 53 0 0 0
25SEP26 27.50 C 0.00 0.00 0.00 5.83 -1.32 48 0 0 0
25SEP26 28.00 C 0.00 0.00 0.00 5.34 -1.32 50 0 0 0
25SEP26 28.50 C 0.00 0.00 0.00 4.85 -1.39 49 0 0 0
25SEP26 29.00 C 0.00 0.00 0.00 4.37 -1.31 49 0 0 0
25SEP26 29.50 C 0.00 0.00 0.00 3.90 -1.29 49 0 0 0
25SEP26 30.00 C 0.00 0.00 0.00 3.44 -1.28 48 0 0 0
25SEP26 30.50 C 0.00 0.00 0.00 2.98 -1.28 46 0 0 0
25SEP26 31.00 C 0.00 0.00 0.00 2.58 -1.29 48 0 0 0
25SEP26 31.50 C 0.00 0.00 0.00 2.20 -1.08 48 0 0 0
25SEP26 32.00 C 0.00 0.00 0.00 1.84 -1.07 48 0 0 0
25SEP26 32.50 C 0.00 0.00 0.00 1.52 -0.99 48 0 0 0
25SEP26 33.00 C 0.00 0.00 0.00 1.24 -0.93 48 0 0 0
25SEP26 33.50 C 0.00 0.00 0.00 1.00 -0.85 49 0 0 0
25SEP26 34.00 C 1.11 1.11 0.77 0.78 -0.78 48 4 3 +3
25SEP26 34.50 C 0.87 0.87 0.87 0.60 -0.73 48 1 19 +1
25SEP26 35.00 C 0.72 0.72 0.48 0.48 -0.60 49 22 22 +22
25SEP26 35.50 C 0.59 0.60 0.57 0.35 -0.53 49 31 31 +31
25SEP26 36.00 C 0.00 0.00 0.00 0.26 -0.45 49 0 2 0
25SEP26 36.50 C 0.00 0.00 0.00 0.19 -0.38 49 0 0 0
25SEP26 37.00 C 0.00 0.00 0.00 0.14 -0.31 49 0 0 0
25SEP26 37.50 C 0.19 0.19 0.15 0.10 -0.25 49 525 500 +499
25SEP26 38.00 C 0.00 0.00 0.00 0.07 -0.20 49 0 1 0
25SEP26 38.50 C 0.00 0.00 0.00 0.05 -0.15 50 0 0 0
25SEP26 39.00 C 0.00 0.00 0.00 0.04 -0.12 51 0 0 0
25SEP26 39.50 C 0.00 0.00 0.00 0.03 -0.09 52 0 0 0
25SEP26 40.00 C 0.00 0.00 0.00 0.02 -0.07 52 0 0 0
25SEP26 40.50 C 0.00 0.00 0.00 0.01 -0.06 50 0 0 0
25SEP26 41.00 C 0.00 0.00 0.00 0.01 -0.04 53 0 0 0
25SEP26 41.50 C 0.00 0.00 0.00 0.01 -0.03 55 0 0 0
25SEP26 42.00 C 0.00 0.00 0.00 0.01 -0.02 58 0 0 0
25SEP26 42.50 C 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
25SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
25SEP26 43.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
25SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
25SEP26 44.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
25SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 22.05 -1.08 325 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 21.55 -1.08 313 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 21.05 -1.09 301 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 20.55 -1.09 290 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 19.97 -1.17 258 0 13 0
29SEP26 14.00 C 0.00 0.00 0.00 19.51 -1.13 259 0 13 0
29SEP26 14.50 C 0.00 0.00 0.00 18.97 -1.17 239 0 13 0
29SEP26 15.00 C 0.00 0.00 0.00 18.53 -1.11 245 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 18.05 -1.09 241 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 17.56 -1.08 234 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 17.06 -1.08 225 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 16.56 -1.08 217 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 16.06 -1.08 208 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 15.57 -1.07 202 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 15.06 -1.08 193 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.47 -1.17 168 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.97 -1.17 161 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.48 -1.16 156 0 9 0
29SEP26 21.00 C 0.00 0.00 0.00 12.54 -1.11 154 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.57 -1.08 145 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.57 -1.08 132 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 9.56 -1.09 118 0 86 0
29SEP26 25.00 C 0.00 0.00 0.00 8.48 -1.17 96 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 7.55 -1.10 93 0 90 0
29SEP26 27.00 C 0.00 0.00 0.00 6.53 -1.13 80 0 1,261 0
29SEP26 28.00 C 0.00 0.00 0.00 5.36 -1.34 46 0 359 0
29SEP26 29.00 C 0.00 0.00 0.00 4.41 -1.28 46 0 321 0
29SEP26 30.00 C 0.00 0.00 0.00 3.44 -1.31 40 0 986 0
29SEP26 31.00 C 0.00 0.00 0.00 2.61 -1.26 42 0 479 0
29SEP26 32.00 C 0.00 0.00 0.00 1.92 -1.06 44 0 552 0
29SEP26 33.00 C 1.90 1.90 1.32 1.40 -0.82 47 74 692 +57
29SEP26 34.00 C 1.31 1.32 0.90 0.93 -0.70 46 342 963 +218
29SEP26 35.00 C 0.80 0.80 0.60 0.59 -0.54 46 26 1,532 +26
29SEP26 36.00 C 0.63 0.63 0.35 0.36 -0.40 47 71 1,308 +8
29SEP26 37.00 C 0.38 0.38 0.21 0.20 -0.29 46 122 1,361 -48
29SEP26 38.00 C 0.20 0.20 0.13 0.11 -0.19 46 81 905 +11
29SEP26 39.00 C 0.19 0.19 0.08 0.06 -0.13 47 98 522 +94
29SEP26 40.00 C 0.09 0.09 0.06 0.03 -0.08 46 53 1,112 -11
29SEP26 41.00 C 0.06 0.07 0.04 0.02 -0.04 49 9 1,348 -8
29SEP26 42.00 C 0.04 0.05 0.03 0.01 -0.03 49 52 1,164 +50
29SEP26 43.00 C 0.03 0.03 0.03 0.01 -0.01 53 1 1,237 -1
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 57 0 922 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,571 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2,646 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 69 0 911 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 73 0 643 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 76 0 323 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1,047 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 88 0 237 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 96 0 386 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 103 0 124 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 110 0 245 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 117 0 348 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 123 0 600 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 129 0 400 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 135 0 100 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 22.05 -1.11 179 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 21.55 -1.11 172 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 21.05 -1.12 165 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 20.55 -1.12 159 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 19.97 -1.20 139 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 19.51 -1.16 141 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 19.00 -1.17 134 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 18.53 -1.15 133 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 18.05 -1.13 131 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 17.56 -1.12 127 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 17.06 -1.11 122 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 16.56 -1.13 118 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 16.06 -1.13 113 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 15.57 -1.12 110 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 15.06 -1.13 104 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 14.52 -1.17 95 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 14.03 -1.16 92 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 13.53 -1.16 88 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 12.54 -1.16 82 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 11.57 -1.13 77 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 10.57 -1.14 70 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 9.56 -1.19 62 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 8.48 -1.30 49 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 7.55 -1.27 49 0 90 0
29OCT26 27.00 C 0.00 0.00 0.00 6.62 -1.26 47 0 105 0
29OCT26 28.00 C 0.00 0.00 0.00 5.73 -1.08 46 0 160 0
29OCT26 29.00 C 0.00 0.00 0.00 4.77 -1.23 40 0 143 0
29OCT26 30.00 C 0.00 0.00 0.00 4.13 -1.19 45 0 109 0
29OCT26 31.00 C 0.00 0.00 0.00 3.44 -1.01 45 0 129 0
29OCT26 32.00 C 3.05 3.05 3.05 2.86 -0.78 46 15 128 0
29OCT26 33.00 C 2.80 2.83 2.34 2.32 -0.79 45 120 844 +23
29OCT26 34.00 C 1.85 1.85 1.85 1.87 -0.70 46 15 136 +11
29OCT26 35.00 C 1.79 1.80 1.45 1.48 -0.54 46 34 266 -5
29OCT26 36.00 C 1.48 1.48 1.14 1.16 -0.47 46 96 448 +31
29OCT26 37.00 C 0.94 0.94 0.94 0.92 -0.43 46 1 600 0
29OCT26 38.00 C 0.91 0.95 0.72 0.71 -0.34 46 21 241 0
29OCT26 39.00 C 0.55 0.55 0.55 0.53 -0.29 46 5 242 +5
29OCT26 40.00 C 0.54 0.54 0.45 0.40 -0.23 46 20 241 -2
29OCT26 41.00 C 0.00 0.00 0.00 0.29 -0.19 46 0 543 0
29OCT26 42.00 C 0.32 0.32 0.30 0.22 -0.14 46 11 90 -7
29OCT26 43.00 C 0.30 0.30 0.30 0.16 -0.11 46 1 192 -1
29OCT26 44.00 C 0.16 0.16 0.16 0.11 -0.09 46 1 133 0
29OCT26 45.00 C 0.16 0.16 0.16 0.08 -0.06 46 1 140 0
29OCT26 46.00 C 0.00 0.00 0.00 0.06 -0.04 46 0 213 0
29OCT26 47.00 C 0.00 0.00 0.00 0.04 -0.04 46 0 206 0
29OCT26 48.00 C 0.00 0.00 0.00 0.03 -0.03 46 0 327 0
29OCT26 49.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 669 0
29OCT26 50.00 C 0.05 0.05 0.05 0.01 -0.02 45 5 1,036 +5
29OCT26 52.50 C 0.04 0.04 0.04 0.01 -0.01 49 1 203 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 54 0 104 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 58 0 9 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 62 0 55 0
29OCT26 62.50 C 0.01 0.01 0.01 0.01 0.00 66 18 18 +18
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 73 0 31 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 76 0 100 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 22.05 -1.14 135 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 21.55 -1.14 130 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 21.05 -1.15 125 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 20.55 -1.15 120 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 19.97 -1.23 103 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 19.51 -1.20 105 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 19.00 -1.21 99 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 18.53 -1.18 99 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 18.05 -1.16 98 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 17.56 -1.16 95 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 17.06 -1.16 91 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 16.56 -1.16 87 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 16.06 -1.17 84 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 15.57 -1.16 81 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 15.06 -1.13 77 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 14.52 -1.17 69 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 14.05 -1.14 69 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 13.53 -1.16 64 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 12.58 -1.12 63 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 11.57 -1.13 56 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 10.65 -1.06 56 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 9.68 -1.08 52 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 8.79 -1.03 52 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 7.90 -1.02 50 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 7.07 -0.96 50 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 6.29 -0.91 50 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 5.44 -1.06 47 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 4.75 -1.05 47 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 4.14 -0.97 47 0 15 0
27NOV26 32.00 C 4.08 4.08 3.56 3.55 -0.79 47 16 30 -1
27NOV26 33.00 C 3.33 3.46 3.11 3.04 -0.77 47 67 70 +51
27NOV26 34.00 C 3.00 3.00 3.00 2.59 -0.70 47 15 55 +15
27NOV26 35.00 C 2.46 2.59 2.46 2.19 -0.64 47 31 30 -30
27NOV26 36.00 C 2.21 2.21 2.21 1.85 -0.58 47 15 144 -6
27NOV26 37.00 C 1.88 1.88 1.88 1.54 -0.52 47 15 62 0
27NOV26 38.00 C 1.46 1.58 1.46 1.27 -0.48 47 20 121 +12
27NOV26 39.00 C 1.29 1.29 1.27 1.06 -0.42 47 22 73 +5
27NOV26 40.00 C 1.09 1.15 1.09 0.90 -0.32 48 26 90 +11
27NOV26 41.00 C 0.00 0.00 0.00 0.73 -0.34 47 0 631 0
27NOV26 42.00 C 0.00 0.00 0.00 0.60 -0.30 48 0 49 0
27NOV26 43.00 C 0.69 0.69 0.69 0.48 -0.26 47 60 102 +60
27NOV26 44.00 C 0.00 0.00 0.00 0.39 -0.22 47 0 45 0
27NOV26 45.00 C 0.00 0.00 0.00 0.32 -0.18 48 0 83 0
27NOV26 46.00 C 0.00 0.00 0.00 0.25 -0.16 47 0 66 0
27NOV26 47.00 C 0.00 0.00 0.00 0.20 -0.13 47 0 22 0
27NOV26 48.00 C 0.29 0.29 0.29 0.16 -0.11 47 1 21 0
27NOV26 49.00 C 0.00 0.00 0.00 0.13 -0.09 47 0 99 0
27NOV26 50.00 C 0.00 0.00 0.00 0.10 -0.08 47 0 357 0
27NOV26 52.50 C 0.00 0.00 0.00 0.06 -0.05 48 0 151 0
27NOV26 55.00 C 0.00 0.00 0.00 0.03 -0.03 47 0 118 0
27NOV26 57.50 C 0.00 0.00 0.00 0.02 -0.02 48 0 130 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 22.05 -1.25 109 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 21.56 -1.23 105 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 21.05 -1.26 100 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 20.56 -1.24 97 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 20.09 -1.23 96 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 19.56 -1.26 89 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 19.09 -1.23 88 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 18.61 -1.23 87 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 18.10 -1.24 82 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 17.60 -1.24 79 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 17.10 -1.26 75 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 16.63 -1.24 75 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 16.15 -1.21 73 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 15.66 -1.23 71 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 15.17 -1.24 68 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 14.74 -1.11 70 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 14.22 -1.12 66 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 13.77 -1.08 66 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 12.86 -1.03 64 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.91 -1.04 61 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.96 -1.05 57 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.95 -1.08 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.17 -1.03 53 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 8.27 -1.07 50 1 0 -1
30DEC26 27.00 C 0.00 0.00 0.00 7.54 -0.97 51 0 105 0
30DEC26 28.00 C 0.00 0.00 0.00 6.82 -0.90 51 0 146 0
30DEC26 29.00 C 0.00 0.00 0.00 6.07 -0.90 49 0 84 0
30DEC26 30.00 C 5.92 5.93 5.92 5.30 -0.99 47 20 113 -11
30DEC26 31.00 C 5.34 5.34 5.34 4.69 -0.88 47 15 98 0
30DEC26 32.00 C 0.00 0.00 0.00 4.16 -0.84 47 0 618 0
30DEC26 33.00 C 0.00 0.00 0.00 3.66 -0.80 47 0 208 0
30DEC26 34.00 C 0.00 0.00 0.00 3.22 -0.73 47 0 553 0
30DEC26 35.00 C 3.30 3.30 3.07 2.81 -0.70 47 57 533 -42
30DEC26 36.00 C 2.80 2.80 2.44 2.44 -0.74 47 10 1,380 +3
30DEC26 37.00 C 0.00 0.00 0.00 2.13 -0.59 47 0 492 0
30DEC26 38.00 C 1.88 1.88 1.88 1.86 -0.54 47 1 463 0
30DEC26 39.00 C 1.92 1.92 1.92 1.60 -0.50 47 10 327 0
30DEC26 40.00 C 1.69 1.69 1.64 1.39 -0.40 47 2 508 0
30DEC26 41.00 C 0.00 0.00 0.00 1.20 -0.42 48 0 166 0
30DEC26 42.00 C 1.22 1.22 1.22 1.03 -0.39 48 1 889 -1
30DEC26 43.00 C 0.00 0.00 0.00 0.88 -0.35 47 0 994 0
30DEC26 44.00 C 0.82 0.82 0.82 0.75 -0.31 47 1 482 -1
30DEC26 45.00 C 0.00 0.00 0.00 0.64 -0.27 47 0 1,080 0
30DEC26 46.00 C 0.00 0.00 0.00 0.54 -0.25 47 0 546 0
30DEC26 47.00 C 0.70 0.70 0.57 0.46 -0.21 47 5 581 +1
30DEC26 48.00 C 0.49 0.49 0.49 0.39 -0.19 47 1 141 0
30DEC26 49.00 C 0.00 0.00 0.00 0.33 -0.16 47 0 1,011 0
30DEC26 50.00 C 0.00 0.00 0.00 0.27 -0.15 47 0 113 0
30DEC26 52.50 C 0.00 0.00 0.00 0.18 -0.10 47 0 175 0
30DEC26 55.00 C 0.26 0.26 0.26 0.12 -0.07 48 4 201 0
30DEC26 57.50 C 0.00 0.00 0.00 0.08 -0.05 48 0 394 0
30DEC26 60.00 C 0.00 0.00 0.00 0.05 -0.03 48 0 231 0
30DEC26 62.50 C 0.00 0.00 0.00 0.03 -0.03 47 0 558 0
30DEC26 65.00 C 0.11 0.11 0.11 0.02 -0.02 47 5 46 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 -0.02 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 22.17 -1.13 84 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 21.71 -1.08 83 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 21.22 -1.09 80 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 20.73 -1.07 77 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 20.25 -1.07 75 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 19.77 -1.05 73 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 19.26 -1.06 70 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 18.79 -1.05 68 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 18.30 -1.04 66 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 17.87 -0.99 67 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 17.39 -1.13 65 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 16.91 -1.10 63 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 16.44 -1.09 62 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 15.98 -1.08 61 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 15.54 -1.01 61 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 15.04 -1.13 58 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 14.58 -1.07 57 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 14.13 -1.04 56 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 13.25 -1.00 55 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 12.39 -1.05 53 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 11.54 -0.98 52 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.70 -1.06 51 0 19 0
30MAR27 25.00 C 0.00 0.00 0.00 9.93 -1.03 50 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.22 -0.96 50 0 60 0
30MAR27 27.00 C 0.00 0.00 0.00 8.53 -0.95 50 0 135 0
30MAR27 28.00 C 0.00 0.00 0.00 7.80 -0.95 49 0 228 0
30MAR27 29.00 C 0.00 0.00 0.00 7.21 -0.95 49 0 166 0
30MAR27 30.00 C 0.00 0.00 0.00 6.51 -0.87 47 0 252 0
30MAR27 31.00 C 0.00 0.00 0.00 5.96 -0.92 47 0 315 0
30MAR27 32.00 C 0.00 0.00 0.00 5.50 -0.77 48 0 305 0
30MAR27 33.00 C 0.00 0.00 0.00 5.03 -0.73 48 0 273 0
30MAR27 34.00 C 0.00 0.00 0.00 4.60 -0.69 48 0 266 0
30MAR27 35.00 C 0.00 0.00 0.00 4.20 -0.44 48 0 110 0
30MAR27 36.00 C 4.00 4.00 4.00 3.83 -0.67 48 3 1,535 +3
30MAR27 37.00 C 3.50 3.50 3.50 3.50 -0.54 48 1 90 0
30MAR27 38.00 C 3.57 3.57 3.57 3.19 -0.49 48 1 77 -1
30MAR27 39.00 C 0.00 0.00 0.00 2.90 -0.50 48 0 82 0
30MAR27 40.00 C 0.00 0.00 0.00 2.64 -0.45 48 0 871 0
30MAR27 41.00 C 0.00 0.00 0.00 2.40 -0.41 48 0 28 0
30MAR27 42.00 C 0.00 0.00 0.00 2.19 -0.36 48 0 55 0
30MAR27 43.00 C 0.00 0.00 0.00 1.98 -0.33 48 0 70 0
30MAR27 44.00 C 0.00 0.00 0.00 1.79 -0.30 48 0 42 0
30MAR27 45.00 C 0.00 0.00 0.00 1.62 -0.27 48 0 136 0
30MAR27 46.00 C 0.00 0.00 0.00 1.46 -0.25 48 0 21 0
30MAR27 47.00 C 0.00 0.00 0.00 1.32 -0.23 48 0 174 0
30MAR27 48.00 C 0.00 0.00 0.00 1.19 -0.21 48 0 43 0
30MAR27 49.00 C 0.00 0.00 0.00 1.08 -0.18 48 0 25 0
30MAR27 50.00 C 0.00 0.00 0.00 0.97 -0.17 48 0 500 0
30MAR27 52.50 C 0.00 0.00 0.00 0.75 -0.13 48 0 27 0
30MAR27 55.00 C 0.00 0.00 0.00 0.58 -0.10 48 0 24 0
30MAR27 57.50 C 0.00 0.00 0.00 0.44 -0.08 48 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.34 -0.06 48 0 27 0
30MAR27 62.50 C 0.00 0.00 0.00 0.26 -0.05 48 0 162 0
30MAR27 65.00 C 0.00 0.00 0.00 0.20 -0.04 48 0 135 0
30MAR27 67.50 C 0.00 0.00 0.00 0.16 -0.02 48 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.12 -0.02 48 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 0.09 -0.02 47 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.07 -0.02 47 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 0.06 -0.01 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.05 0.00 49 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.04 0.00 49 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.03 0.00 48 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.02 0.00 48 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29JUN27 11.50 C 0.00 0.00 0.00 22.25 -1.19 75 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 21.73 -1.24 70 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 21.29 -1.21 71 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 20.82 -1.19 69 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 20.33 -1.20 67 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 20.04 -1.03 73 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 19.52 -1.04 69 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 18.98 -1.13 65 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 18.58 -1.08 66 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 18.11 -1.08 64 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 17.58 -1.15 61 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 17.20 -1.07 62 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 16.62 -1.18 57 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 16.26 -0.97 59 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 15.89 -1.01 60 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 15.46 -1.01 59 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 14.90 -1.12 55 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 14.49 -1.09 55 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 13.65 -1.09 54 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 12.84 -0.94 53 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 12.06 -1.05 52 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 11.33 -1.01 52 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 10.59 -0.99 51 0 3 0
29JUN27 26.00 C 0.00 0.00 0.00 9.90 -0.95 50 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 9.37 -0.78 52 0 90 0
29JUN27 28.00 C 0.00 0.00 0.00 8.74 -0.82 51 0 45 0
29JUN27 29.00 C 0.00 0.00 0.00 8.17 -0.83 51 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 7.43 -0.96 49 0 35 0
29JUN27 31.00 C 0.00 0.00 0.00 6.92 -0.83 49 0 94 0
29JUN27 32.00 C 0.00 0.00 0.00 6.42 -0.85 48 0 33 0
29JUN27 33.00 C 6.07 6.07 6.07 6.10 -0.74 50 30 121 +3
29JUN27 34.00 C 6.05 6.05 5.93 5.67 -0.72 49 45 125 +15
29JUN27 35.00 C 5.63 5.63 5.63 5.30 -0.43 50 15 86 +15
29JUN27 36.00 C 5.41 5.41 5.41 4.84 -0.64 49 15 133 +15
29JUN27 37.00 C 0.00 0.00 0.00 4.50 -0.68 49 0 81 0
29JUN27 38.00 C 0.00 0.00 0.00 4.19 -0.65 49 0 36 0
29JUN27 39.00 C 3.98 3.98 3.98 3.81 -0.70 48 30 81 +30
29JUN27 40.00 C 4.02 4.02 3.67 3.66 -0.51 49 37 116 +20
29JUN27 41.00 C 0.00 0.00 0.00 3.39 -0.50 49 0 172 0
29JUN27 42.00 C 0.00 0.00 0.00 3.13 -0.49 49 0 193 0
29JUN27 43.00 C 0.00 0.00 0.00 2.90 -0.35 49 0 101 0
29JUN27 44.00 C 0.00 0.00 0.00 2.70 -0.31 49 0 1 0
29JUN27 45.00 C 0.00 0.00 0.00 2.50 -0.39 49 0 33 0
29JUN27 46.00 C 0.00 0.00 0.00 2.30 -0.36 49 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 2.14 -0.34 49 0 5 0
29JUN27 48.00 C 0.00 0.00 0.00 1.99 -0.31 49 0 10 0
29JUN27 49.00 C 0.00 0.00 0.00 1.84 -0.31 49 0 8 0
29JUN27 50.00 C 0.00 0.00 0.00 1.69 -0.30 49 0 41 0
29JUN27 52.50 C 0.00 0.00 0.00 1.41 -0.23 49 0 10 0
29JUN27 55.00 C 0.00 0.00 0.00 1.15 -0.22 49 0 43 0
29JUN27 57.50 C 0.00 0.00 0.00 0.96 -0.17 49 0 2 0
29JUN27 60.00 C 0.00 0.00 0.00 0.78 -0.16 49 0 58 0
29JUN27 62.50 C 0.00 0.00 0.00 0.66 -0.11 49 0 15 0
29JUN27 65.00 C 0.00 0.00 0.00 0.54 -0.11 49 0 60 0
29JUN27 67.50 C 0.66 0.66 0.66 0.45 -0.08 49 15 37 +15
29JUN27 70.00 C 0.00 0.00 0.00 0.37 -0.08 48 0 45 0
29JUN27 72.50 C 0.00 0.00 0.00 0.31 -0.06 49 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.26 -0.05 49 0 20 0
29JUN27 77.50 C 0.00 0.00 0.00 0.21 -0.05 48 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.18 -0.03 49 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.15 -0.03 48 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.12 -0.03 48 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.11 -0.01 49 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.09 -0.02 49 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.07 -0.02 48 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.06 -0.02 48 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.05 -0.02 48 0 3 0
29SEP27 12.50 C 0.00 0.00 0.00 21.29 -1.21 64 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 20.82 -1.19 63 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 20.33 -1.22 60 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 20.04 -1.03 66 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 19.52 -1.14 62 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 18.98 -1.21 58 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 18.58 -1.15 59 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 18.11 -1.15 58 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 17.58 -1.29 55 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 17.20 -1.22 56 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 16.63 -1.35 51 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 16.26 -1.23 53 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 15.89 -1.22 53 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 15.46 -1.21 53 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 14.96 -1.25 51 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 14.56 -1.29 50 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 13.81 -1.23 51 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 12.99 -1.28 49 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 12.27 -1.04 49 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 11.62 -1.12 49 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 11.13 -0.97 51 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 10.49 -0.91 51 1 1 +1
29SEP27 27.00 C 0.00 0.00 0.00 9.89 -0.86 50 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 9.32 -0.84 50 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 8.83 -0.76 51 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 8.11 -0.95 49 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 7.64 -0.86 48 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 7.20 -0.82 49 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 6.78 -0.80 49 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 6.39 -0.77 49 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 6.03 -0.74 49 0 60 0
29SEP27 36.00 C 0.00 0.00 0.00 5.69 -0.70 49 0 110 0
29SEP27 37.00 C 0.00 0.00 0.00 5.37 -0.67 49 0 25 0
29SEP27 38.00 C 0.00 0.00 0.00 5.07 -0.64 49 0 170 0
29SEP27 39.00 C 0.00 0.00 0.00 4.79 -0.60 49 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 4.51 -0.59 49 0 32 0
29SEP27 41.00 C 0.00 0.00 0.00 4.26 -0.57 49 0 120 0
29SEP27 42.00 C 4.39 4.39 4.39 3.88 -0.69 48 1 255 0
29SEP27 43.00 C 0.00 0.00 0.00 3.71 -0.65 49 0 15 0
29SEP27 44.00 C 0.00 0.00 0.00 3.52 -0.60 49 0 15 0
29SEP27 45.00 C 0.00 0.00 0.00 3.29 -0.57 49 0 6 0
29SEP27 46.00 C 0.00 0.00 0.00 3.14 -0.49 49 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 2.96 -0.48 49 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 2.77 -0.49 49 0 0 0
29SEP27 49.00 C 2.96 2.96 2.96 2.60 -0.47 49 5 5 +5
29SEP27 50.00 C 0.00 0.00 0.00 2.46 -0.42 49 0 8 0
29SEP27 52.50 C 0.00 0.00 0.00 2.11 -0.39 49 0 7 0
29SEP27 55.00 C 0.00 0.00 0.00 1.81 -0.34 49 0 12 0
29SEP27 57.50 C 0.00 0.00 0.00 1.57 -0.30 49 0 4 0
29SEP27 60.00 C 0.00 0.00 0.00 1.34 -0.28 49 0 11 0
29SEP27 62.50 C 0.00 0.00 0.00 1.16 -0.23 49 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.99 -0.23 49 0 2 0
29SEP27 67.50 C 0.00 0.00 0.00 0.86 -0.19 49 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.75 -0.17 49 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.64 -0.16 49 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.56 -0.13 49 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.49 -0.11 49 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.41 -0.12 49 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.37 -0.09 49 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 0.32 -0.08 49 0 1 0
29SEP27 87.50 C 0.00 0.00 0.00 0.28 -0.08 49 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 0.24 -0.07 49 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 0.21 -0.06 48 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 0.19 -0.05 49 0 2 0
TOTAL CALL 3,985 63,600 +1,891
18SEP26 24.50 P 0.00 0.00 0.00 0.01 - 142 0 0 -
18SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
18SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
18SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
18SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
18SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
18SEP26 27.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
18SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
18SEP26 28.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
18SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
18SEP26 29.50 P 0.01 0.01 0.01 0.01 0.00 62 1 1 +1
18SEP26 30.00 P 0.00 0.00 0.00 0.02 +0.01 61 0 1 0
18SEP26 30.50 P 0.06 0.06 0.06 0.04 +0.02 60 1 23 +1
18SEP26 31.00 P 0.00 0.00 0.00 0.08 +0.04 60 0 9 0
18SEP26 31.50 P 0.09 0.17 0.09 0.14 +0.08 60 8 41 +7
18SEP26 32.00 P 0.20 0.26 0.20 0.24 +0.13 60 14 31 +6
18SEP26 32.50 P 0.24 0.32 0.24 0.38 +0.21 59 8 14 +5
18SEP26 33.00 P 0.33 0.60 0.33 0.55 +0.27 57 99 121 +33
18SEP26 33.50 P 0.57 0.80 0.51 0.84 +0.42 61 72 80 +21
18SEP26 34.00 P 0.84 1.12 0.77 1.14 +0.54 61 49 152 +14
18SEP26 34.50 P 1.06 1.06 1.06 1.49 +0.67 60 2 103 -2
18SEP26 35.00 P 1.40 1.78 1.40 1.93 +0.83 66 41 191 -3
18SEP26 35.50 P 1.70 1.70 1.53 2.25 +0.83 50 23 78 -15
18SEP26 36.00 P 2.08 2.71 2.08 2.71 +0.93 44 11 74 +5
18SEP26 36.50 P 0.00 0.00 0.00 3.20 +1.04 0 0 91 0
18SEP26 37.00 P 0.00 0.00 0.00 3.71 +1.12 57 0 139 0
18SEP26 37.50 P 3.53 3.53 3.34 4.20 +1.13 0 20 122 -3
18SEP26 38.00 P 0.00 0.00 0.00 4.78 +1.34 95 0 70 0
18SEP26 38.50 P 0.00 0.00 0.00 5.28 +1.37 103 0 13 -16
18SEP26 39.00 P 0.00 0.00 0.00 5.78 +1.38 110 0 0 0
18SEP26 39.50 P 0.00 0.00 0.00 6.28 +1.39 117 0 0 0
18SEP26 40.00 P 0.00 0.00 0.00 6.78 +1.40 123 0 0 0
18SEP26 40.50 P 0.00 0.00 0.00 7.28 +1.40 129 0 0 0
18SEP26 41.00 P 0.00 0.00 0.00 7.78 +1.40 136 0 0 0
18SEP26 41.50 P 0.00 0.00 0.00 8.28 +1.21 142 0 0 0
18SEP26 42.00 P 0.00 0.00 0.00 8.78 +1.21 148 0 0 0
18SEP26 42.50 P 0.00 0.00 0.00 9.28 +1.21 154 0 0 0
18SEP26 43.00 P 0.00 0.00 0.00 9.78 +1.21 160 0 0 0
18SEP26 43.50 P 0.00 0.00 0.00 10.28 +1.21 166 0 0 0
18SEP26 44.00 P 0.00 0.00 0.00 10.78 +1.21 172 0 0 0
18SEP26 44.50 P 0.00 0.00 0.00 11.28 +1.21 177 0 0 0
18SEP26 45.00 P 0.00 0.00 0.00 11.78 +1.21 183 0 0 0
18SEP26 45.50 P 0.00 0.00 0.00 12.28 +1.21 188 0 0 0
18SEP26 46.00 P 0.00 0.00 0.00 12.78 +1.21 193 0 0 0
18SEP26 46.50 P 0.00 0.00 0.00 13.28 +1.28 198 0 0 0
18SEP26 47.00 P 0.00 0.00 0.00 13.78 +1.21 203 0 0 0
18SEP26 47.50 P 0.00 0.00 0.00 14.28 +1.21 208 0 0 0
25SEP26 24.50 P 0.00 0.00 0.00 0.01 - 77 0 0 -
25SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
25SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
25SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
25SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
25SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
25SEP26 27.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
25SEP26 28.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
25SEP26 28.50 P 0.00 0.00 0.00 0.03 +0.01 50 0 0 0
25SEP26 29.00 P 0.00 0.00 0.00 0.05 +0.02 50 0 1 0
25SEP26 29.50 P 0.10 0.10 0.10 0.08 +0.03 49 1 1 +1
25SEP26 30.00 P 0.14 0.14 0.14 0.13 +0.05 50 4 5 +4
25SEP26 30.50 P 0.14 0.14 0.14 0.19 +0.07 49 1 1 +1
25SEP26 31.00 P 0.17 0.28 0.17 0.28 +0.11 49 2 11 +2
25SEP26 31.50 P 0.35 0.35 0.35 0.40 +0.16 50 12 13 +12
25SEP26 32.00 P 0.00 0.00 0.00 0.54 +0.21 49 0 4 0
25SEP26 32.50 P 0.48 0.68 0.48 0.72 +0.29 49 2 1 +1
25SEP26 33.00 P 0.74 0.80 0.70 0.94 +0.36 49 13 13 +13
25SEP26 33.50 P 0.00 0.00 0.00 1.19 +0.41 49 0 0 0
25SEP26 34.00 P 0.00 0.00 0.00 1.48 +0.55 49 0 0 0
25SEP26 34.50 P 0.00 0.00 0.00 1.80 +0.60 49 1 4 +1
25SEP26 35.00 P 0.00 0.00 0.00 2.21 +0.74 52 0 0 0
25SEP26 35.50 P 0.00 0.00 0.00 2.59 +0.88 52 0 0 0
25SEP26 36.00 P 0.00 0.00 0.00 3.00 +0.86 53 0 0 0
25SEP26 36.50 P 0.00 0.00 0.00 3.44 +1.01 55 0 0 0
25SEP26 37.00 P 0.00 0.00 0.00 3.77 +0.94 44 0 0 0
25SEP26 37.50 P 0.00 0.00 0.00 4.28 +1.03 50 0 0 0
25SEP26 38.00 P 0.00 0.00 0.00 4.78 +1.11 54 0 0 0
25SEP26 38.50 P 0.00 0.00 0.00 5.28 +1.09 58 0 0 0
25SEP26 39.00 P 0.00 0.00 0.00 5.78 +1.27 62 0 0 0
25SEP26 39.50 P 0.00 0.00 0.00 6.28 +1.31 65 0 0 0
25SEP26 40.00 P 0.00 0.00 0.00 6.78 +1.34 69 0 0 0
25SEP26 40.50 P 0.00 0.00 0.00 7.28 +1.36 73 0 0 0
25SEP26 41.00 P 0.00 0.00 0.00 7.78 +1.20 76 0 0 0
25SEP26 41.50 P 0.00 0.00 0.00 8.28 +1.21 80 0 0 0
25SEP26 42.00 P 0.00 0.00 0.00 8.78 +1.21 83 0 0 0
25SEP26 42.50 P 0.00 0.00 0.00 9.28 +1.21 86 0 0 0
25SEP26 43.00 P 0.00 0.00 0.00 9.78 +1.21 90 0 0 0
25SEP26 43.50 P 0.00 0.00 0.00 10.28 +1.21 93 0 0 0
25SEP26 44.00 P 0.00 0.00 0.00 10.78 +1.21 96 0 0 0
25SEP26 44.50 P 0.00 0.00 0.00 11.28 +1.21 99 0 0 0
25SEP26 45.00 P 0.00 0.00 0.00 11.78 +1.21 102 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 123 0 29 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 118 0 100 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 113 0 326 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 108 0 84 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 104 0 411 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 94 0 289 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 86 0 465 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 78 0 1,302 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1,121 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 61 0 857 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 54 0 402 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2,274 0
29SEP26 28.00 P 0.05 0.05 0.05 0.03 +0.01 46 1 1,080 0
29SEP26 29.00 P 0.06 0.09 0.06 0.08 +0.04 46 300 2,905 +100
29SEP26 30.00 P 0.13 0.20 0.13 0.18 +0.09 46 1,051 4,393 +991
29SEP26 31.00 P 0.26 0.35 0.26 0.34 +0.15 45 30 3,614 +30
29SEP26 32.00 P 0.50 0.66 0.46 0.65 +0.28 47 69 4,594 +12
29SEP26 33.00 P 0.80 1.06 0.70 1.01 +0.36 45 403 3,232 -87
29SEP26 34.00 P 1.09 1.65 1.09 1.53 +0.50 44 66 3,945 -39
29SEP26 35.00 P 1.93 2.30 1.78 2.27 +0.72 47 65 1,827 +23
29SEP26 36.00 P 2.70 3.02 2.65 3.10 +0.92 50 21 2,591 -6
29SEP26 37.00 P 3.40 3.84 3.22 3.94 +1.01 51 56 2,257 -56
29SEP26 38.00 P 4.75 4.75 4.75 4.78 +1.11 46 3 829 -3
29SEP26 39.00 P 0.00 0.00 0.00 5.78 +1.11 53 0 289 0
29SEP26 40.00 P 0.00 0.00 0.00 6.78 +1.34 59 0 414 0
29SEP26 41.00 P 0.00 0.00 0.00 7.78 +1.20 66 0 351 0
29SEP26 42.00 P 0.00 0.00 0.00 8.78 +1.17 71 0 66 0
29SEP26 43.00 P 0.00 0.00 0.00 9.78 +1.19 77 0 20 -68
29SEP26 44.00 P 0.00 0.00 0.00 10.78 +1.21 82 0 20 -21
29SEP26 45.00 P 0.00 0.00 0.00 11.78 +1.21 88 0 45 0
29SEP26 46.00 P 0.00 0.00 0.00 12.78 +1.21 93 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 13.78 +1.19 98 0 90 0
29SEP26 48.00 P 0.00 0.00 0.00 14.70 +1.28 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 15.70 +1.18 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 16.70 +1.19 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 19.20 +1.16 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 21.70 +1.29 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 24.20 +1.25 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 26.70 +1.30 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 29.20 +1.18 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 31.70 +1.18 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 34.20 +1.18 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 36.70 +1.16 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 39.20 +1.30 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 41.70 +1.14 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 44.20 +1.16 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 46.70 +1.18 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 49.20 +1.16 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 51.70 +1.14 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 54.20 +1.14 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 56.70 +1.19 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 59.20 +1.14 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 61.70 +1.13 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 64.20 +1.14 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 104 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 92 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 85 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 64 0 318 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 61 0 121 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 58 0 137 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 48 0 50 0
29OCT26 23.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 248 0
29OCT26 24.00 P 0.00 0.00 0.00 0.04 +0.02 47 0 100 0
29OCT26 25.00 P 0.00 0.00 0.00 0.07 +0.03 46 0 295 0
29OCT26 26.00 P 0.15 0.16 0.15 0.12 +0.05 46 8 487 0
29OCT26 27.00 P 0.20 0.25 0.20 0.21 +0.09 46 13 231 0
29OCT26 28.00 P 0.29 0.29 0.29 0.35 +0.14 46 1 431 0
29OCT26 29.00 P 0.43 0.55 0.41 0.53 +0.20 46 40 301 0
29OCT26 30.00 P 0.59 0.78 0.59 0.77 +0.26 46 67 2,302 +10
29OCT26 31.00 P 0.88 1.09 0.84 1.09 +0.34 46 42 533 +31
29OCT26 32.00 P 1.23 1.42 1.20 1.46 +0.40 46 31 551 +10
29OCT26 33.00 P 1.60 1.95 1.60 1.93 +0.50 46 33 962 +23
29OCT26 34.00 P 2.10 2.27 2.10 2.46 +0.57 46 27 424 +26
29OCT26 35.00 P 2.60 2.86 2.60 3.08 +0.66 46 39 734 -15
29OCT26 36.00 P 0.00 0.00 0.00 3.79 +0.77 47 0 539 0
29OCT26 37.00 P 0.00 0.00 0.00 4.55 +0.86 47 0 547 0
29OCT26 38.00 P 0.00 0.00 0.00 5.34 +0.92 48 0 332 0
29OCT26 39.00 P 0.00 0.00 0.00 6.18 +0.96 48 0 213 0
29OCT26 40.00 P 0.00 0.00 0.00 7.07 +1.01 49 0 61 0
29OCT26 41.00 P 0.00 0.00 0.00 7.98 +1.04 50 0 32 0
29OCT26 42.00 P 0.00 0.00 0.00 8.91 +1.10 51 0 15 0
29OCT26 43.00 P 0.00 0.00 0.00 9.78 +1.01 47 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 10.78 +1.07 50 0 1 0
29OCT26 45.00 P 0.00 0.00 0.00 11.78 +1.21 53 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 12.78 +1.21 56 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 13.78 +1.19 59 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 14.70 +1.14 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 15.70 +1.18 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 16.70 +1.19 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 19.20 +1.16 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 21.70 +1.29 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 24.20 +1.17 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 26.70 +1.30 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 29.20 +1.18 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 31.70 +1.18 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 34.20 +1.15 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 36.70 +1.15 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 39.20 +1.30 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 41.70 +1.14 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 44.20 +1.15 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 46.70 +1.16 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 49.20 +1.16 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 51.70 +1.14 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 54.20 +1.14 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 56.70 +1.18 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 59.20 +1.14 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 61.70 +1.13 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 64.20 +1.14 0 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 87 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
27NOV26 20.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 25 0
27NOV26 22.00 P 0.00 0.00 0.00 0.06 +0.02 48 0 38 0
27NOV26 23.00 P 0.13 0.13 0.13 0.09 +0.02 47 2 42 +2
27NOV26 24.00 P 0.19 0.19 0.19 0.15 +0.04 47 5 21 +5
27NOV26 25.00 P 0.28 0.28 0.28 0.24 +0.06 47 3 39 +2
27NOV26 26.00 P 0.38 0.40 0.38 0.36 +0.09 47 3 61 +1
27NOV26 27.00 P 0.00 0.00 0.00 0.53 +0.13 48 0 178 0
27NOV26 28.00 P 0.65 0.65 0.65 0.74 +0.18 48 15 301 +15
27NOV26 29.00 P 0.83 0.92 0.83 1.00 +0.23 48 45 238 +15
27NOV26 30.00 P 1.11 1.32 1.10 1.29 +0.27 47 59 304 +10
27NOV26 31.00 P 1.56 1.58 1.56 1.68 +0.35 47 16 547 +16
27NOV26 32.00 P 2.01 2.01 2.01 2.09 +0.42 47 1 691 +1
27NOV26 33.00 P 2.24 2.60 2.24 2.57 +0.48 47 16 200 +16
27NOV26 34.00 P 2.77 2.78 2.71 3.11 +0.54 47 50 430 +32
27NOV26 35.00 P 3.33 3.33 3.24 3.71 +0.61 47 60 1,068 +45
27NOV26 36.00 P 3.95 3.95 3.95 4.37 +0.68 47 15 251 0
27NOV26 37.00 P 0.00 0.00 0.00 5.06 +0.64 47 0 1,235 0
27NOV26 38.00 P 0.00 0.00 0.00 5.81 +0.80 47 0 225 0
27NOV26 39.00 P 0.00 0.00 0.00 6.38 +0.62 43 0 100 0
27NOV26 40.00 P 0.00 0.00 0.00 7.20 +0.72 43 0 30 0
27NOV26 41.00 P 0.00 0.00 0.00 8.20 +0.95 46 0 31 0
27NOV26 42.00 P 0.00 0.00 0.00 9.06 +0.99 46 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 10.03 +1.05 48 0 11 0
27NOV26 44.00 P 0.00 0.00 0.00 10.89 +1.08 46 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 11.81 +0.92 45 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 12.83 +1.03 48 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 13.78 +1.07 48 0 1 0
27NOV26 48.00 P 0.00 0.00 0.00 14.73 +1.05 47 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 15.72 +1.08 48 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 16.71 +1.10 48 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 19.29 +1.23 61 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 21.78 +1.25 65 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 24.22 +1.18 63 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 26.71 +1.31 66 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 29.22 +1.20 72 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 31.72 +1.18 76 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 34.22 +1.17 79 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 36.76 +1.21 88 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 39.22 +1.18 86 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 41.72 +1.16 89 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 44.20 +1.15 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 46.70 +1.16 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 49.20 +1.16 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 51.70 +1.14 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 54.20 +1.14 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 56.70 +1.16 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 59.20 +1.14 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 61.71 +1.14 109 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 64.20 +1.14 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 1,899 0
30DEC26 19.50 P 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.06 +0.02 48 0 55 0
30DEC26 21.00 P 0.00 0.00 0.00 0.09 +0.02 47 0 69 0
30DEC26 22.00 P 0.00 0.00 0.00 0.14 +0.03 47 0 627 0
30DEC26 23.00 P 0.26 0.26 0.26 0.22 +0.05 47 1 540 0
30DEC26 24.00 P 0.33 0.35 0.33 0.33 +0.08 47 3 266 0
30DEC26 25.00 P 0.50 0.51 0.50 0.47 +0.10 47 21 1,683 +21
30DEC26 26.00 P 0.66 0.66 0.65 0.64 +0.13 47 32 767 +22
30DEC26 27.00 P 0.78 0.78 0.78 0.86 +0.17 48 15 975 +15
30DEC26 28.00 P 0.98 1.04 0.98 1.13 +0.23 48 16 647 +1
30DEC26 29.00 P 1.20 1.36 1.20 1.42 +0.28 47 103 930 -38
30DEC26 30.00 P 1.53 1.76 1.51 1.77 +0.34 48 167 4,905 -18
30DEC26 31.00 P 1.89 2.14 1.86 2.16 +0.40 47 147 1,321 -93
30DEC26 32.00 P 2.31 2.63 2.31 2.61 +0.45 47 125 2,327 -3
30DEC26 33.00 P 2.82 3.07 2.82 3.10 +0.50 47 56 1,201 +9
30DEC26 34.00 P 3.25 3.65 3.21 3.64 +0.55 47 44 962 -13
30DEC26 35.00 P 3.82 4.29 3.80 4.21 +0.58 47 292 2,321 +203
30DEC26 36.00 P 4.86 4.86 4.86 4.86 +0.60 47 1 1,151 +1
30DEC26 37.00 P 0.00 0.00 0.00 5.57 +0.69 47 0 1,405 0
30DEC26 38.00 P 5.75 5.75 5.75 6.21 +0.59 46 1 2,208 +1
30DEC26 39.00 P 7.08 7.08 7.08 7.09 +0.83 48 1 677 +1
30DEC26 40.00 P 7.73 7.73 7.73 7.70 +0.69 45 3 175 0
30DEC26 41.00 P 0.00 0.00 0.00 8.56 +0.65 46 0 41 0
30DEC26 42.00 P 0.00 0.00 0.00 9.38 +0.86 46 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 10.22 +0.88 46 0 821 0
30DEC26 44.00 P 0.00 0.00 0.00 11.15 +0.94 46 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 12.01 +0.95 46 0 407 0
30DEC26 46.00 P 0.00 0.00 0.00 12.92 +0.96 45 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 13.83 +0.99 44 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.82 +1.01 46 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.81 +1.04 47 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 16.77 +1.09 47 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 19.29 +1.18 53 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 21.78 +1.25 56 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 24.22 +1.18 56 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 26.71 +1.31 58 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 29.22 +1.20 63 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 31.72 +1.18 66 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 34.22 +1.17 69 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 36.76 +1.21 76 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 39.22 +1.15 75 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 41.72 +1.16 78 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 44.20 +1.15 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 46.70 +1.16 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 49.20 +1.16 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 51.70 +1.14 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 54.20 +1.14 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 56.70 +1.13 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 59.20 +1.14 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 61.71 +1.14 96 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 64.20 +1.14 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.03 +0.02 48 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.04 +0.02 48 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.05 +0.02 48 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.06 +0.02 48 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.08 +0.03 48 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.10 +0.03 48 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.13 +0.05 48 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.15 +0.05 47 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.18 +0.05 47 0 101 0
30MAR27 19.50 P 0.00 0.00 0.00 0.23 +0.07 48 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.27 +0.09 48 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 0.38 +0.11 48 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.51 +0.13 48 0 139 0
30MAR27 23.00 P 0.00 0.00 0.00 0.68 +0.18 48 0 171 0
30MAR27 24.00 P 0.00 0.00 0.00 0.88 +0.21 48 0 479 0
30MAR27 25.00 P 0.00 0.00 0.00 1.11 +0.25 48 0 157 0
30MAR27 26.00 P 0.00 0.00 0.00 1.34 +0.26 47 0 564 0
30MAR27 27.00 P 0.00 0.00 0.00 1.67 +0.32 48 0 778 0
30MAR27 28.00 P 1.76 1.92 1.73 2.00 +0.36 48 53 768 +53
30MAR27 29.00 P 0.00 0.00 0.00 2.37 +0.38 48 0 562 0
30MAR27 30.00 P 2.55 2.55 2.55 2.77 +0.42 47 1 1,271 +1
30MAR27 31.00 P 0.00 0.00 0.00 3.21 +0.43 47 0 264 0
30MAR27 32.00 P 0.00 0.00 0.00 3.69 +0.47 47 0 187 0
30MAR27 33.00 P 0.00 0.00 0.00 4.21 +0.50 47 0 457 0
30MAR27 34.00 P 4.42 4.42 4.42 4.76 +0.55 47 110 433 +110
30MAR27 35.00 P 0.00 0.00 0.00 5.35 +0.59 47 0 1,324 0
30MAR27 36.00 P 0.00 0.00 0.00 6.01 +0.66 48 0 1,120 0
30MAR27 37.00 P 0.00 0.00 0.00 6.68 +0.68 48 0 153 0
30MAR27 38.00 P 0.00 0.00 0.00 7.35 +0.67 48 0 310 0
30MAR27 39.00 P 0.00 0.00 0.00 7.91 +0.55 46 0 189 0
30MAR27 40.00 P 0.00 0.00 0.00 8.63 +0.57 46 0 150 0
30MAR27 41.00 P 0.00 0.00 0.00 9.40 +0.58 46 0 111 0
30MAR27 42.00 P 0.00 0.00 0.00 10.21 +0.66 46 0 1 0
30MAR27 43.00 P 0.00 0.00 0.00 10.96 +0.70 46 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 11.82 +0.65 46 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 12.64 +0.79 46 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 13.48 +0.82 46 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 14.34 +0.86 45 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 15.22 +0.75 45 0 9 0
30MAR27 49.00 P 0.00 0.00 0.00 16.10 +0.82 45 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 17.00 +0.89 44 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 19.42 +1.01 46 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 21.78 +1.04 45 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 24.26 +1.16 48 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 26.71 +1.17 47 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 29.22 +1.20 51 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 31.72 +1.18 53 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 34.22 +1.17 56 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 36.76 +1.21 61 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 39.22 +1.15 61 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 41.72 +1.16 63 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 44.20 +1.15 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 46.70 +1.15 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 49.20 +1.16 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 51.70 +1.14 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 54.20 +1.14 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 56.70 +1.13 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 59.20 +1.14 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 61.71 +1.14 77 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 64.20 +1.14 0 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.03 +0.01 50 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.04 +0.01 50 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.05 +0.01 49 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.06 +0.01 49 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.08 +0.02 49 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.10 +0.03 49 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.12 +0.03 49 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.15 +0.04 49 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.18 +0.04 49 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.21 +0.04 48 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.26 +0.06 49 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.30 +0.06 48 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.36 +0.08 49 0 51 0
29JUN27 18.50 P 0.00 0.00 0.00 0.42 +0.09 49 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.48 +0.10 49 0 50 0
29JUN27 19.50 P 0.00 0.00 0.00 0.55 +0.10 49 0 32 0
29JUN27 20.00 P 0.00 0.00 0.00 0.64 +0.13 49 0 169 0
29JUN27 21.00 P 0.00 0.00 0.00 0.80 +0.13 48 0 10 0
29JUN27 22.00 P 0.00 0.00 0.00 0.99 +0.15 48 0 24 0
29JUN27 23.00 P 0.00 0.00 0.00 1.21 +0.15 48 0 216 0
29JUN27 24.00 P 1.34 1.34 1.34 1.47 +0.17 48 2 3,808 0
29JUN27 25.00 P 0.00 0.00 0.00 1.75 +0.17 48 0 433 0
29JUN27 26.00 P 0.00 0.00 0.00 2.10 +0.24 48 0 199 0
29JUN27 27.00 P 0.00 0.00 0.00 2.46 +0.23 48 0 281 0
29JUN27 28.00 P 0.00 0.00 0.00 2.84 +0.30 48 0 169 0
29JUN27 29.00 P 3.04 3.04 3.04 3.25 +0.32 47 17 114 0
29JUN27 30.00 P 0.00 0.00 0.00 3.71 +0.41 48 0 55 0
29JUN27 31.00 P 0.00 0.00 0.00 4.19 +0.39 47 0 166 0
29JUN27 32.00 P 0.00 0.00 0.00 4.71 +0.43 47 0 153 0
29JUN27 33.00 P 0.00 0.00 0.00 5.26 +0.50 47 0 84 0
29JUN27 34.00 P 0.00 0.00 0.00 5.83 +0.51 47 0 88 0
29JUN27 35.00 P 6.42 6.42 6.39 6.39 +0.52 47 38 472 +30
29JUN27 36.00 P 0.00 0.00 0.00 7.07 +0.61 47 0 19 0
29JUN27 37.00 P 0.00 0.00 0.00 7.73 +0.62 47 0 76 0
29JUN27 38.00 P 0.00 0.00 0.00 8.23 +0.47 46 0 35 0
29JUN27 39.00 P 0.00 0.00 0.00 9.11 +0.87 48 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 9.67 +0.79 46 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 10.41 +0.65 46 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 11.15 +0.66 46 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 11.92 +0.68 46 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 12.71 +0.71 46 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 13.51 +0.73 46 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 14.32 +0.72 46 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 15.13 +0.72 46 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 15.95 +0.73 46 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 16.80 +0.75 46 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 17.66 +0.77 46 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 19.83 +0.79 45 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 22.19 +0.87 47 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 24.51 +0.91 47 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 27.00 +1.18 50 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 29.32 +1.21 48 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 31.82 +1.28 51 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 34.22 +1.17 49 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 36.76 +1.21 53 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 39.22 +1.15 53 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 41.72 +1.16 55 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 44.20 +1.15 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 46.70 +1.15 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 49.20 +1.15 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 51.70 +1.14 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 54.20 +1.14 0 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 56.70 +1.13 0 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 59.20 +1.14 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 61.71 +1.14 68 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 64.20 +1.14 0 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.09 +0.02 49 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.11 +0.02 49 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.14 +0.03 49 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.17 +0.03 49 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.20 +0.03 49 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.24 +0.04 49 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.29 +0.05 49 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.34 +0.05 49 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.39 +0.05 49 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.46 +0.07 49 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 0.53 +0.07 49 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.60 +0.08 49 0 3 0
29SEP27 18.50 P 0.00 0.00 0.00 0.69 +0.10 49 0 2 0
29SEP27 19.00 P 0.00 0.00 0.00 0.78 +0.11 49 0 2 0
29SEP27 19.50 P 0.00 0.00 0.00 0.87 +0.11 49 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.97 +0.11 49 0 30 0
29SEP27 21.00 P 0.00 0.00 0.00 1.21 +0.15 49 0 0 0
29SEP27 22.00 P 1.45 1.45 1.45 1.44 +0.14 49 11 42 +11
29SEP27 23.00 P 1.66 1.66 1.66 1.75 +0.20 49 5 115 0
29SEP27 24.00 P 0.00 0.00 0.00 1.98 +0.15 48 0 6 0
29SEP27 25.00 P 0.00 0.00 0.00 2.30 +0.22 48 0 51 0
29SEP27 26.00 P 0.00 0.00 0.00 2.76 +0.36 49 0 20 0
29SEP27 27.00 P 3.03 3.03 3.03 3.04 +0.19 48 15 29 +15
29SEP27 28.00 P 0.00 0.00 0.00 3.55 +0.29 48 0 3 0
29SEP27 29.00 P 0.00 0.00 0.00 3.99 +0.31 48 0 9 0
29SEP27 30.00 P 4.38 4.38 4.38 4.46 +0.33 48 1 15 +1
29SEP27 31.00 P 0.00 0.00 0.00 5.01 +0.40 48 0 0 0
29SEP27 32.00 P 5.60 5.60 5.60 5.50 +0.39 48 1 1 0
29SEP27 33.00 P 0.00 0.00 0.00 6.10 +0.46 48 0 36 0
29SEP27 34.00 P 0.00 0.00 0.00 6.67 +0.48 48 0 1 0
29SEP27 35.00 P 0.00 0.00 0.00 7.28 +0.52 48 0 1 0
29SEP27 36.00 P 0.00 0.00 0.00 7.93 +0.57 49 0 1 0
29SEP27 37.00 P 0.00 0.00 0.00 8.59 +0.55 48 0 1 0
29SEP27 38.00 P 0.00 0.00 0.00 9.00 +0.31 47 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 9.68 +0.36 47 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 10.35 +0.51 46 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 11.22 +0.60 47 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 11.96 +0.53 47 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 12.71 +0.59 47 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 13.48 +0.62 48 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 14.28 +0.59 48 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 15.05 +0.59 47 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 15.86 +0.58 47 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 16.66 +0.56 47 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 17.49 +0.72 47 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 18.32 +0.74 47 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 20.43 +0.76 47 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 22.61 +0.80 47 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 24.81 +0.77 46 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 27.30 +1.02 49 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 29.63 +1.09 49 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 31.98 +1.15 49 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 34.41 +1.25 50 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 36.83 +1.28 50 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 39.29 +1.22 51 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 41.75 +1.19 52 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 44.20 +1.15 0 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 46.70 +1.15 0 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 49.21 +1.16 55 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 51.71 +1.15 57 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 54.21 +1.15 58 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 56.71 +1.14 60 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 59.21 +1.15 61 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 61.71 +1.14 63 0 0 0
TOTAL PUT 4,323 104,121 +1,540
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$ 35.860
18SEP26 25.00 C 0.00 0.00 0.00 10.87 -1.02 145 0 0 0
18SEP26 25.50 C 0.00 0.00 0.00 10.37 -1.02 138 0 0 0
18SEP26 26.00 C 0.00 0.00 0.00 9.87 -1.02 130 0 0 0
18SEP26 26.50 C 0.00 0.00 0.00 9.37 -1.02 122 0 0 0
18SEP26 27.00 C 0.00 0.00 0.00 8.87 -1.02 115 0 0 0
18SEP26 27.50 C 0.00 0.00 0.00 8.37 -1.02 108 0 0 0
18SEP26 28.00 C 0.00 0.00 0.00 7.87 -1.02 101 0 0 0
18SEP26 28.50 C 0.00 0.00 0.00 7.37 -1.02 94 0 0 0
18SEP26 29.00 C 0.00 0.00 0.00 6.87 -1.02 87 0 0 0
18SEP26 29.50 C 0.00 0.00 0.00 6.37 -1.02 80 0 0 0
18SEP26 30.00 C 0.00 0.00 0.00 5.87 -1.02 73 0 0 0
18SEP26 30.50 C 0.00 0.00 0.00 5.37 -1.02 67 0 0 0
18SEP26 31.00 C 0.00 0.00 0.00 4.87 -1.02 60 0 0 0
18SEP26 31.50 C 0.00 0.00 0.00 4.37 -1.03 54 0 0 0
18SEP26 32.00 C 0.00 0.00 0.00 3.88 -1.02 60 0 0 0
18SEP26 32.50 C 0.00 0.00 0.00 3.40 -1.01 62 0 0 0
18SEP26 33.00 C 0.00 0.00 0.00 2.92 -1.01 60 0 0 0
18SEP26 33.50 C 0.00 0.00 0.00 2.47 -0.99 61 0 0 0
18SEP26 34.00 C 0.00 0.00 0.00 2.04 -0.96 61 0 0 0
18SEP26 34.50 C 0.00 0.00 0.00 1.64 -0.93 60 0 15 0
18SEP26 35.00 C 0.00 0.00 0.00 1.29 -0.85 60 0 0 0
18SEP26 35.50 C 0.00 0.00 0.00 0.98 -0.79 60 0 1 0
18SEP26 36.00 C 0.00 0.00 0.00 0.73 -0.70 61 0 14 0
18SEP26 36.50 C 0.00 0.00 0.00 0.53 -0.60 61 0 0 0
18SEP26 37.00 C 0.00 0.00 0.00 0.37 -0.51 61 0 73 0
18SEP26 37.50 C 0.00 0.00 0.00 0.25 -0.44 61 0 30 0
18SEP26 38.00 C 0.41 0.41 0.41 0.16 -0.36 61 30 77 -28
18SEP26 38.50 C 0.31 0.31 0.28 0.10 -0.28 61 30 0 -30
18SEP26 39.00 C 0.00 0.00 0.00 0.06 -0.21 61 0 0 0
18SEP26 39.50 C 0.15 0.15 0.15 0.04 -0.15 62 15 56 +15
18SEP26 40.00 C 0.00 0.00 0.00 0.02 -0.11 61 0 45 0
18SEP26 40.50 C 0.00 0.00 0.00 0.01 -0.08 60 0 15 0
18SEP26 41.00 C 0.00 0.00 0.00 0.01 -0.05 65 0 0 0
18SEP26 41.50 C 0.00 0.00 0.00 0.01 -0.03 70 0 0 0
18SEP26 42.00 C 0.00 0.00 0.00 0.01 -0.02 75 0 0 0
18SEP26 42.50 C 0.00 0.00 0.00 0.01 -0.01 80 0 0 0
18SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
18SEP26 43.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
18SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
18SEP26 44.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
18SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
18SEP26 45.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
18SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
18SEP26 46.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
18SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
18SEP26 47.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
18SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
25SEP26 25.50 C 0.00 0.00 0.00 10.38 -1.02 0 0 0 0
25SEP26 26.00 C 0.00 0.00 0.00 9.88 -1.02 0 0 0 0
25SEP26 26.50 C 0.00 0.00 0.00 9.38 -1.02 0 0 0 0
25SEP26 27.00 C 0.00 0.00 0.00 8.88 -1.02 0 0 0 0
25SEP26 27.50 C 0.00 0.00 0.00 8.38 -1.03 0 0 0 0
25SEP26 28.00 C 0.00 0.00 0.00 7.88 -1.03 0 0 0 0
25SEP26 28.50 C 0.00 0.00 0.00 7.39 -1.02 56 0 0 0
25SEP26 29.00 C 0.00 0.00 0.00 6.89 -1.02 52 0 0 0
25SEP26 29.50 C 0.00 0.00 0.00 6.39 -1.02 47 0 0 0
25SEP26 30.00 C 0.00 0.00 0.00 5.90 -1.02 50 0 0 0
25SEP26 30.50 C 0.00 0.00 0.00 5.41 -1.01 49 0 0 0
25SEP26 31.00 C 0.00 0.00 0.00 4.92 -1.01 48 0 0 0
25SEP26 31.50 C 0.00 0.00 0.00 4.45 -1.00 49 0 0 0
25SEP26 32.00 C 0.00 0.00 0.00 3.98 -0.99 48 0 0 0
25SEP26 32.50 C 0.00 0.00 0.00 3.53 -0.98 48 0 0 0
25SEP26 33.00 C 0.00 0.00 0.00 3.10 -0.95 48 0 0 0
25SEP26 33.50 C 0.00 0.00 0.00 2.69 -0.93 48 0 0 0
25SEP26 34.00 C 0.00 0.00 0.00 2.31 -0.89 48 0 0 0
25SEP26 34.50 C 0.00 0.00 0.00 2.00 -0.80 50 0 0 0
25SEP26 35.00 C 0.00 0.00 0.00 1.63 -0.80 48 0 0 0
25SEP26 35.50 C 0.00 0.00 0.00 1.35 -0.74 48 0 0 0
25SEP26 36.00 C 0.00 0.00 0.00 1.10 -0.67 48 0 0 0
25SEP26 36.50 C 0.00 0.00 0.00 0.90 -0.58 49 0 0 0
25SEP26 37.00 C 0.00 0.00 0.00 0.72 -0.52 49 0 15 0
25SEP26 37.50 C 0.00 0.00 0.00 0.56 -0.48 49 0 15 0
25SEP26 38.00 C 0.00 0.00 0.00 0.43 -0.42 49 0 0 0
25SEP26 38.50 C 0.00 0.00 0.00 0.33 -0.35 49 0 0 0
25SEP26 39.00 C 0.00 0.00 0.00 0.25 -0.30 49 0 0 0
25SEP26 39.50 C 0.00 0.00 0.00 0.18 -0.25 49 0 0 0
25SEP26 40.00 C 0.00 0.00 0.00 0.13 -0.21 49 0 0 0
25SEP26 40.50 C 0.00 0.00 0.00 0.10 -0.16 49 0 0 0
25SEP26 41.00 C 0.00 0.00 0.00 0.07 -0.13 49 0 0 0
25SEP26 41.50 C 0.00 0.00 0.00 0.05 -0.10 49 0 15 0
25SEP26 42.00 C 0.00 0.00 0.00 0.04 -0.07 51 0 0 0
25SEP26 42.50 C 0.00 0.00 0.00 0.03 -0.05 51 0 15 0
25SEP26 43.00 C 0.00 0.00 0.00 0.02 -0.04 51 0 15 0
25SEP26 43.50 C 0.00 0.00 0.00 0.01 -0.04 49 0 0 0
25SEP26 44.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 0 0
25SEP26 44.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
25SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
25SEP26 45.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
25SEP26 46.00 C 0.00 0.00 0.00 0.01 - 61 0 0 -
25SEP26 46.50 C 0.00 0.00 0.00 0.01 - 63 0 0 -
25SEP26 47.00 C 0.00 0.00 0.00 0.01 - 66 0 0 -
29SEP26 26.00 C 0.00 0.00 0.00 9.89 -1.02 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.89 -1.02 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.89 -1.03 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.90 -1.02 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.92 -1.00 45 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 4.96 -1.01 45 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.04 -0.99 45 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 3.19 -0.95 46 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 2.43 -0.89 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.74 -0.85 44 0 285 0
29SEP26 36.00 C 0.00 0.00 0.00 1.24 -0.71 45 0 210 0
29SEP26 37.00 C 0.00 0.00 0.00 0.83 -0.60 45 0 192 0
29SEP26 38.00 C 0.63 0.63 0.63 0.54 -0.46 46 5 105 0
29SEP26 39.00 C 0.59 0.59 0.52 0.34 -0.37 46 30 88 +30
29SEP26 40.00 C 0.39 0.39 0.38 0.20 -0.27 46 30 179 +30
29SEP26 41.00 C 0.27 0.27 0.27 0.11 -0.19 46 15 225 +15
29SEP26 42.00 C 0.00 0.00 0.00 0.06 -0.12 46 0 275 0
29SEP26 43.00 C 0.00 0.00 0.00 0.04 -0.07 48 0 115 0
29SEP26 44.00 C 0.00 0.00 0.00 0.02 -0.05 47 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 -0.03 47 0 400 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 55 0 305 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 59 0 39 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 9.99 -1.02 45 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 9.03 -1.01 46 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 8.09 -0.99 46 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 7.32 -0.83 53 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 6.45 -0.81 51 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 5.48 -0.92 46 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 4.71 -0.88 46 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 4.01 -0.82 46 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 3.37 -0.77 46 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 2.84 -0.66 47 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 2.28 -0.66 46 0 75 0
29OCT26 37.00 C 0.00 0.00 0.00 1.86 -0.59 46 0 30 0
29OCT26 38.00 C 0.00 0.00 0.00 1.52 -0.54 46 0 15 0
29OCT26 39.00 C 0.00 0.00 0.00 1.22 -0.46 47 0 1 0
29OCT26 40.00 C 0.00 0.00 0.00 0.96 -0.38 46 0 45 0
29OCT26 41.00 C 0.00 0.00 0.00 0.75 -0.33 46 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.58 -0.28 46 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 0.44 -0.23 46 0 15 0
29OCT26 44.00 C 0.00 0.00 0.00 0.33 -0.19 46 0 15 0
29OCT26 45.00 C 0.00 0.00 0.00 0.25 -0.15 46 0 60 0
29OCT26 46.00 C 0.00 0.00 0.00 0.19 -0.12 46 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 0.14 -0.10 46 0 45 0
29OCT26 48.00 C 0.00 0.00 0.00 0.10 -0.08 46 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.08 -0.05 47 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.06 -0.04 47 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.03 -0.02 48 0 105 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 165 0
27NOV26 26.00 C 0.00 0.00 0.00 10.23 -0.95 49 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 9.33 -0.94 49 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 8.56 -0.81 52 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 7.80 -0.79 53 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 7.01 -0.83 53 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 6.13 -0.82 49 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 5.44 -0.85 49 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 4.81 -0.81 49 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 4.22 -0.77 49 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 3.64 -0.76 48 0 15 0
27NOV26 36.00 C 3.21 3.21 3.21 3.17 -0.69 49 15 45 +15
27NOV26 37.00 C 0.00 0.00 0.00 2.75 -0.63 49 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 2.43 -0.53 50 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 2.10 -0.48 50 0 30 0
27NOV26 40.00 C 0.00 0.00 0.00 1.80 -0.46 50 0 90 0
27NOV26 41.00 C 0.00 0.00 0.00 1.53 -0.44 50 0 93 0
27NOV26 42.00 C 0.00 0.00 0.00 1.30 -0.40 50 0 30 0
27NOV26 43.00 C 0.00 0.00 0.00 1.09 -0.37 50 0 15 0
27NOV26 44.00 C 0.00 0.00 0.00 0.92 -0.33 50 0 15 0
27NOV26 45.00 C 0.00 0.00 0.00 0.75 -0.31 49 0 115 0
27NOV26 46.00 C 0.00 0.00 0.00 0.62 -0.27 49 0 28 0
27NOV26 47.00 C 0.00 0.00 0.00 0.52 -0.24 49 0 4 0
27NOV26 48.00 C 0.00 0.00 0.00 0.44 -0.20 49 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.37 -0.17 50 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.30 -0.15 49 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.19 -0.10 50 0 15 0
27NOV26 55.00 C 0.00 0.00 0.00 0.11 -0.07 49 0 135 0
30DEC26 26.00 C 0.00 0.00 0.00 10.53 -0.96 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.69 -0.95 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.89 -0.92 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.12 -0.91 50 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.44 -0.83 51 0 5 0
30DEC26 31.00 C 0.00 0.00 0.00 6.82 -0.93 52 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.22 -0.73 52 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.48 -0.96 50 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.93 -0.85 50 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 4.41 -0.70 50 0 73 0
30DEC26 36.00 C 0.00 0.00 0.00 3.95 -0.67 50 0 44 0
30DEC26 37.00 C 0.00 0.00 0.00 3.53 -0.59 50 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 3.15 -0.55 50 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 2.81 -0.53 50 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.50 -0.48 50 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 2.22 -0.46 51 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 1.96 -0.44 51 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 1.72 -0.41 50 0 70 0
30DEC26 44.00 C 0.00 0.00 0.00 1.51 -0.30 50 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 1.32 -0.35 50 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 1.15 -0.29 50 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.01 -0.28 50 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.88 -0.26 50 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.76 -0.24 50 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.66 -0.22 50 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.46 -0.17 50 0 66 0
30DEC26 55.00 C 0.00 0.00 0.00 0.31 -0.14 50 0 108 0
30MAR27 26.00 C 0.00 0.00 0.00 11.48 -0.93 52 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.75 -0.93 52 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.06 -0.89 52 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.40 -0.85 52 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.77 -0.86 52 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.17 -0.84 52 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.60 -0.75 52 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.07 -0.79 52 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.57 -0.68 52 0 10 0
30MAR27 35.00 C 0.00 0.00 0.00 6.12 -0.74 52 0 0 0
30MAR27 36.00 C 6.04 6.04 6.04 5.68 -0.66 52 15 105 +15
30MAR27 37.00 C 5.58 5.58 5.58 5.27 -0.70 52 15 1,030 +15
30MAR27 38.00 C 0.00 0.00 0.00 4.89 -0.63 52 0 145 0
30MAR27 39.00 C 4.84 4.84 4.84 4.53 -0.56 52 15 145 0
30MAR27 40.00 C 0.00 0.00 0.00 4.21 -0.55 53 0 390 0
30MAR27 41.00 C 0.00 0.00 0.00 3.90 -0.48 53 0 659 0
30MAR27 42.00 C 0.00 0.00 0.00 3.62 -0.45 53 0 344 0
30MAR27 43.00 C 0.00 0.00 0.00 3.34 -0.44 53 0 91 0
30MAR27 44.00 C 0.00 0.00 0.00 3.10 -0.43 53 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 2.78 -0.50 52 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 2.53 -0.42 52 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.36 -0.40 52 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.21 -0.38 52 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 2.05 -0.34 52 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.90 -0.35 53 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.54 -0.33 52 0 335 0
30MAR27 55.00 C 0.00 0.00 0.00 1.25 -0.29 52 0 230 0
29JUN27 26.00 C 0.00 0.00 0.00 12.33 -0.92 52 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 11.67 -0.90 52 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 11.04 -0.88 52 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 10.43 -0.86 52 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 9.85 -0.85 52 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 9.30 -0.82 52 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 8.78 -0.80 52 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 8.38 -0.68 53 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 7.92 -0.71 53 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 7.47 -0.69 53 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 7.03 -0.67 53 0 1,285 0
29JUN27 37.00 C 0.00 0.00 0.00 6.65 -0.62 53 0 1,350 0
29JUN27 38.00 C 0.00 0.00 0.00 6.27 -0.62 53 0 100 0
29JUN27 39.00 C 0.00 0.00 0.00 5.91 -0.60 53 0 1 0
29JUN27 40.00 C 0.00 0.00 0.00 5.57 -0.58 53 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 5.25 -0.57 53 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 4.95 -0.56 53 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 4.67 -0.54 53 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 4.39 -0.50 53 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 4.13 -0.51 53 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 3.89 -0.50 53 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 3.60 -0.54 53 0 77 0
29JUN27 48.00 C 0.00 0.00 0.00 3.34 -0.57 52 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.14 -0.46 52 0 27 0
29JUN27 50.00 C 0.00 0.00 0.00 2.95 -0.44 52 0 24 0
29JUN27 52.50 C 0.00 0.00 0.00 2.53 -0.40 52 0 117 0
29JUN27 55.00 C 0.00 0.00 0.00 2.24 -0.37 53 0 265 0
29SEP27 26.00 C 0.00 0.00 0.00 13.10 -0.93 52 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 12.49 -0.91 52 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 11.89 -0.91 52 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 11.33 -0.88 52 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 10.78 -0.88 52 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 10.26 -0.86 52 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 9.77 -0.84 52 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 9.30 -0.82 52 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 9.11 -0.54 54 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 8.63 -0.69 54 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 8.20 -0.69 54 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 7.80 -0.64 54 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 7.44 -0.61 54 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 7.08 -0.60 54 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 6.74 -0.58 54 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 6.41 -0.58 54 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 6.10 -0.57 54 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 5.80 -0.57 53 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 5.51 -0.57 53 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 5.24 -0.56 53 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 4.84 -0.69 52 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 4.61 -0.55 52 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 4.38 -0.56 52 0 0 0
TOTAL CALL 215 11,321 +77
18SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
18SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
18SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
18SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
18SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
18SEP26 27.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
18SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
18SEP26 28.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
18SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
18SEP26 29.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
18SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
18SEP26 30.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
18SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
18SEP26 31.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
18SEP26 32.00 P 0.00 0.00 0.00 0.02 0.00 65 0 0 0
18SEP26 32.50 P 0.00 0.00 0.00 0.03 0.00 61 0 15 0
18SEP26 33.00 P 0.00 0.00 0.00 0.06 +0.02 62 0 0 0
18SEP26 33.50 P 0.00 0.00 0.00 0.10 +0.03 61 0 0 0
18SEP26 34.00 P 0.00 0.00 0.00 0.18 +0.06 62 0 30 0
18SEP26 34.50 P 0.00 0.00 0.00 0.28 +0.10 61 0 74 0
18SEP26 35.00 P 0.00 0.00 0.00 0.42 +0.14 60 0 47 0
18SEP26 35.50 P 0.31 0.31 0.31 0.61 +0.21 60 15 170 0
18SEP26 36.00 P 0.59 0.59 0.46 0.86 +0.29 60 37 23 -17
18SEP26 36.50 P 0.00 0.00 0.00 1.17 +0.40 62 0 75 0
18SEP26 37.00 P 0.91 0.91 0.91 1.52 +0.50 63 26 41 +26
18SEP26 37.50 P 0.00 0.00 0.00 1.87 +0.55 60 0 104 0
18SEP26 38.00 P 1.60 1.60 1.60 2.29 +0.62 61 15 15 +15
18SEP26 38.50 P 0.00 0.00 0.00 2.73 +0.69 60 0 0 0
18SEP26 39.00 P 0.00 0.00 0.00 3.19 +0.82 60 0 0 0
18SEP26 39.50 P 0.00 0.00 0.00 3.67 +0.88 61 0 0 0
18SEP26 40.00 P 0.00 0.00 0.00 4.15 +0.92 58 0 0 0
18SEP26 40.50 P 0.00 0.00 0.00 4.65 +0.96 64 0 0 0
18SEP26 41.00 P 0.00 0.00 0.00 5.14 +0.98 0 0 0 0
18SEP26 41.50 P 0.00 0.00 0.00 5.64 +1.00 0 0 0 0
18SEP26 42.00 P 0.00 0.00 0.00 6.14 +1.01 0 0 0 0
18SEP26 42.50 P 0.00 0.00 0.00 6.64 +1.01 0 0 0 0
18SEP26 43.00 P 0.00 0.00 0.00 7.14 +1.02 0 0 0 0
18SEP26 43.50 P 0.00 0.00 0.00 7.64 +1.02 0 0 0 0
18SEP26 44.00 P 0.00 0.00 0.00 8.14 +1.02 0 0 0 0
18SEP26 44.50 P 0.00 0.00 0.00 8.64 +1.02 0 0 0 0
18SEP26 45.00 P 0.00 0.00 0.00 9.14 +1.02 0 0 0 0
18SEP26 45.50 P 0.00 0.00 0.00 9.64 +1.02 0 0 0 0
18SEP26 46.00 P 0.00 0.00 0.00 10.14 +1.02 0 0 0 0
18SEP26 46.50 P 0.00 0.00 0.00 10.64 +1.02 0 0 0 0
18SEP26 47.00 P 0.00 0.00 0.00 11.14 +1.02 0 0 0 0
18SEP26 47.50 P 0.00 0.00 0.00 11.64 +1.02 0 0 0 0
18SEP26 48.00 P 0.00 0.00 0.00 12.14 +1.02 0 0 0 0
25SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
25SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
25SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
25SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
25SEP26 27.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
25SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
25SEP26 28.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
25SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
25SEP26 29.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
25SEP26 30.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 0 0
25SEP26 30.50 P 0.00 0.00 0.00 0.03 +0.01 51 0 0 0
25SEP26 31.00 P 0.00 0.00 0.00 0.04 +0.01 49 0 0 0
25SEP26 31.50 P 0.00 0.00 0.00 0.06 +0.01 48 0 0 0
25SEP26 32.00 P 0.00 0.00 0.00 0.10 +0.03 49 0 0 0
25SEP26 32.50 P 0.00 0.00 0.00 0.15 +0.05 49 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 0.22 +0.07 49 0 0 0
25SEP26 33.50 P 0.00 0.00 0.00 0.30 +0.09 48 0 0 0
25SEP26 34.00 P 0.00 0.00 0.00 0.42 +0.12 48 0 0 0
25SEP26 34.50 P 0.00 0.00 0.00 0.56 +0.15 48 0 0 0
25SEP26 35.00 P 0.00 0.00 0.00 0.74 +0.20 48 0 0 0
25SEP26 35.50 P 0.00 0.00 0.00 0.96 +0.28 48 0 0 0
25SEP26 36.00 P 0.00 0.00 0.00 1.22 +0.34 48 0 0 0
25SEP26 36.50 P 0.00 0.00 0.00 1.51 +0.42 49 0 0 0
25SEP26 37.00 P 0.00 0.00 0.00 1.84 +0.50 50 0 0 0
25SEP26 37.50 P 0.00 0.00 0.00 2.19 +0.55 50 0 0 0
25SEP26 38.00 P 0.00 0.00 0.00 2.54 +0.62 49 0 0 0
25SEP26 38.50 P 0.00 0.00 0.00 2.93 +0.67 48 0 0 0
25SEP26 39.00 P 0.00 0.00 0.00 3.35 +0.73 48 0 0 0
25SEP26 39.50 P 0.00 0.00 0.00 3.79 +0.78 48 0 0 0
25SEP26 40.00 P 0.00 0.00 0.00 4.24 +0.82 48 0 0 0
25SEP26 40.50 P 0.00 0.00 0.00 4.71 +0.87 48 0 0 0
25SEP26 41.00 P 0.00 0.00 0.00 5.18 +0.90 48 0 0 0
25SEP26 41.50 P 0.00 0.00 0.00 5.67 +0.93 49 0 0 0
25SEP26 42.00 P 0.00 0.00 0.00 6.15 +0.95 47 0 0 0
25SEP26 42.50 P 0.00 0.00 0.00 6.65 +0.98 50 0 0 0
25SEP26 43.00 P 0.00 0.00 0.00 7.14 +0.98 0 0 0 0
25SEP26 43.50 P 0.00 0.00 0.00 7.64 +0.94 0 0 0 0
25SEP26 44.00 P 0.00 0.00 0.00 8.14 +0.98 0 0 0 0
25SEP26 44.50 P 0.00 0.00 0.00 8.64 +0.99 0 0 0 0
25SEP26 45.00 P 0.00 0.00 0.00 9.14 +0.88 0 0 0 0
25SEP26 45.50 P 0.00 0.00 0.00 9.64 +1.02 0 0 0 0
25SEP26 46.00 P 0.00 0.00 0.00 10.14 - 0 0 0 -
25SEP26 46.50 P 0.00 0.00 0.00 10.64 - 0 0 0 -
25SEP26 47.00 P 0.00 0.00 0.00 11.14 - 0 0 0 -
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.03 0.00 47 0 10 0
29SEP26 31.00 P 0.00 0.00 0.00 0.07 +0.01 46 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.15 +0.03 46 0 15 0
29SEP26 33.00 P 0.00 0.00 0.00 0.30 +0.07 46 0 491 0
29SEP26 34.00 P 0.40 0.40 0.40 0.54 +0.13 46 15 169 +15
29SEP26 35.00 P 0.67 0.67 0.59 0.88 +0.19 46 60 242 -45
29SEP26 36.00 P 0.00 0.00 0.00 1.35 +0.31 46 0 147 0
29SEP26 37.00 P 0.00 0.00 0.00 1.89 +0.39 44 0 202 0
29SEP26 38.00 P 0.00 0.00 0.00 2.64 +0.51 46 0 200 0
29SEP26 39.00 P 0.00 0.00 0.00 3.43 +0.66 45 0 30 0
29SEP26 40.00 P 0.00 0.00 0.00 4.30 +0.77 46 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 5.22 +0.85 46 0 60 0
29SEP26 42.00 P 0.00 0.00 0.00 6.17 +0.91 45 0 35 0
29SEP26 43.00 P 0.00 0.00 0.00 7.15 +0.96 46 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 8.14 +0.93 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.14 +0.88 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.14 +0.95 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.14 +1.02 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.14 +1.02 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.14 +1.02 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.14 +1.02 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 16.64 +1.02 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 19.14 +1.02 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.08 +0.02 47 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.14 +0.04 47 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.22 +0.05 46 0 0 0
29OCT26 30.00 P 0.32 0.32 0.32 0.35 +0.08 46 150 250 +150
29OCT26 31.00 P 0.00 0.00 0.00 0.52 +0.10 46 0 94 0
29OCT26 32.00 P 0.63 0.63 0.62 0.74 +0.13 46 30 30 +30
29OCT26 33.00 P 0.00 0.00 0.00 1.02 +0.16 46 0 108 0
29OCT26 34.00 P 0.00 0.00 0.00 1.36 +0.20 45 0 15 0
29OCT26 35.00 P 0.00 0.00 0.00 1.80 +0.27 45 0 62 0
29OCT26 36.00 P 0.00 0.00 0.00 2.32 +0.41 46 0 15 0
29OCT26 37.00 P 0.00 0.00 0.00 2.90 +0.48 46 0 60 0
29OCT26 38.00 P 0.00 0.00 0.00 3.48 +0.45 45 0 90 0
29OCT26 39.00 P 0.00 0.00 0.00 4.21 +0.51 46 0 96 0
29OCT26 40.00 P 0.00 0.00 0.00 4.96 +0.65 46 0 3 0
29OCT26 41.00 P 0.00 0.00 0.00 5.75 +0.71 46 0 30 0
29OCT26 42.00 P 0.00 0.00 0.00 6.64 +0.82 47 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 7.45 +0.64 46 0 131 0
29OCT26 44.00 P 0.00 0.00 0.00 8.26 +0.65 41 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 9.33 +0.77 48 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 10.14 +0.72 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 11.19 +0.79 46 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 12.16 +0.82 45 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 13.15 +0.99 46 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 14.14 +1.00 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 16.64 +1.02 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 19.14 +1.02 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.22 +0.03 50 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.32 +0.04 50 0 0 0
27NOV26 28.00 P 0.48 0.48 0.48 0.46 +0.07 50 15 15 +15
27NOV26 29.00 P 0.00 0.00 0.00 0.63 +0.08 50 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.85 +0.10 50 0 11 0
27NOV26 31.00 P 0.00 0.00 0.00 1.12 +0.14 50 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 1.38 +0.15 49 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 1.75 +0.24 49 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 2.16 +0.29 49 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 2.63 +0.34 49 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 3.16 +0.39 49 0 45 0
27NOV26 37.00 P 0.00 0.00 0.00 3.74 +0.44 50 0 45 0
27NOV26 38.00 P 0.00 0.00 0.00 4.28 +0.38 48 0 45 0
27NOV26 39.00 P 0.00 0.00 0.00 4.98 +0.37 49 0 56 0
27NOV26 40.00 P 0.00 0.00 0.00 5.63 +0.60 48 0 90 0
27NOV26 41.00 P 0.00 0.00 0.00 6.49 +0.65 50 0 60 0
27NOV26 42.00 P 0.00 0.00 0.00 7.25 +0.71 50 0 30 0
27NOV26 43.00 P 0.00 0.00 0.00 8.07 +0.66 51 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 8.88 +0.83 50 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 9.79 +0.67 52 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 10.63 +0.63 51 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 11.50 +0.66 50 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 12.43 +0.76 50 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 13.33 +0.76 50 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 14.28 +0.80 50 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 16.68 +0.94 49 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 19.15 +0.87 50 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.44 +0.04 50 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.62 +0.08 50 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.81 +0.10 50 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.03 +0.11 50 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.28 +0.14 50 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.58 +0.18 49 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.92 +0.21 49 0 9 0
30DEC26 33.00 P 0.00 0.00 0.00 2.31 +0.23 49 0 79 0
30DEC26 34.00 P 0.00 0.00 0.00 2.76 +0.30 50 0 22 0
30DEC26 35.00 P 0.00 0.00 0.00 3.25 +0.35 49 0 24 0
30DEC26 36.00 P 0.00 0.00 0.00 3.78 +0.39 50 0 30 0
30DEC26 37.00 P 0.00 0.00 0.00 4.36 +0.43 50 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.05 +0.49 51 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 5.49 +0.22 48 0 32 0
30DEC26 40.00 P 0.00 0.00 0.00 6.18 +0.39 48 0 32 0
30DEC26 41.00 P 0.00 0.00 0.00 6.86 +0.57 48 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.71 +0.64 49 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.38 +0.56 48 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.35 +0.81 50 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.17 +0.75 51 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.03 +0.85 51 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.86 +0.88 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.70 +0.61 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.60 +0.77 50 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 14.51 +0.70 50 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 16.84 +0.89 50 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 19.23 +0.93 50 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.21 +0.08 52 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.45 +0.09 52 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.72 +0.09 51 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.09 +0.17 52 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 2.43 +0.20 52 0 60 0
30MAR27 31.00 P 0.00 0.00 0.00 2.80 +0.22 52 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 3.22 +0.25 51 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 3.68 +0.29 52 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 4.15 +0.31 51 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 4.68 +0.35 51 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 5.23 +0.38 52 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 5.71 +0.29 51 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 6.43 +0.46 52 0 130 0
30MAR27 39.00 P 0.00 0.00 0.00 7.02 +0.54 51 0 130 0
30MAR27 40.00 P 0.00 0.00 0.00 7.67 +0.49 51 0 465 0
30MAR27 41.00 P 0.00 0.00 0.00 8.35 +0.41 51 0 643 0
30MAR27 42.00 P 0.00 0.00 0.00 9.10 +0.72 52 0 345 0
30MAR27 43.00 P 0.00 0.00 0.00 9.87 +0.64 52 0 92 0
30MAR27 44.00 P 0.00 0.00 0.00 10.57 +0.59 52 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.33 +0.60 52 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.12 +0.53 52 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.93 +0.55 52 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.73 +0.55 52 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.56 +0.56 52 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.41 +0.59 52 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 17.56 +0.72 52 0 5 0
30MAR27 55.00 P 0.00 0.00 0.00 19.80 +0.66 52 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.89 +0.06 52 0 165 0
29JUN27 27.00 P 0.00 0.00 0.00 2.19 +0.11 52 0 410 0
29JUN27 28.00 P 0.00 0.00 0.00 2.49 +0.09 52 0 180 0
29JUN27 29.00 P 0.00 0.00 0.00 2.84 +0.13 51 0 85 0
29JUN27 30.00 P 0.00 0.00 0.00 3.22 +0.09 51 0 330 0
29JUN27 31.00 P 0.00 0.00 0.00 3.74 +0.21 52 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 4.19 +0.23 52 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 4.69 +0.27 52 0 15 0
29JUN27 34.00 P 0.00 0.00 0.00 5.11 +0.21 51 0 15 0
29JUN27 35.00 P 0.00 0.00 0.00 5.67 +0.26 52 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 6.28 +0.33 52 0 1,250 0
29JUN27 37.00 P 0.00 0.00 0.00 6.76 +0.25 51 0 1,350 0
29JUN27 38.00 P 0.00 0.00 0.00 7.29 +0.20 51 0 115 0
29JUN27 39.00 P 0.00 0.00 0.00 8.12 +0.35 52 0 6 0
29JUN27 40.00 P 0.00 0.00 0.00 8.78 +0.40 52 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.46 +0.44 52 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.14 +0.44 52 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.83 +0.44 52 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.56 +0.49 52 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.31 +0.52 52 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 13.07 +0.45 52 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.82 +0.53 52 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 14.61 +0.56 52 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 15.42 +0.61 52 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 16.23 +0.62 52 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 18.29 +0.64 52 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 20.45 +0.70 52 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 2.46 +0.08 52 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 2.84 +0.12 52 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 3.13 +0.02 51 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 3.51 +0.13 51 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 4.07 +0.22 52 0 50 0
29SEP27 31.00 P 0.00 0.00 0.00 4.52 +0.24 52 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 5.00 +0.27 52 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 5.43 +0.22 52 0 1 0
29SEP27 34.00 P 0.00 0.00 0.00 5.91 +0.20 51 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 6.54 +0.31 52 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 7.00 +0.22 51 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 7.57 +0.23 51 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 8.19 +0.26 51 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 8.86 +0.39 51 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 9.51 +0.40 52 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 10.19 +0.39 52 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 10.99 +0.44 52 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 11.68 +0.64 52 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 12.38 +0.39 52 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 13.11 +0.43 52 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 13.86 +0.47 52 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 14.62 +0.47 52 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 15.38 +0.48 52 0 0 0
TOTAL PUT 363 9,736 +189
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$ 20.280
18SEP26 15.50 C 0.00 0.00 0.00 4.78 - 0 0 0 -
18SEP26 15.75 C 0.00 0.00 0.00 4.53 -0.97 0 0 0 0
18SEP26 16.00 C 0.00 0.00 0.00 4.28 -0.97 0 0 0 0
18SEP26 16.25 C 0.00 0.00 0.00 4.03 -0.97 0 0 0 0
18SEP26 16.50 C 0.00 0.00 0.00 3.78 -0.97 0 0 0 0
18SEP26 16.75 C 0.00 0.00 0.00 3.53 -0.97 0 0 0 0
18SEP26 17.00 C 0.00 0.00 0.00 3.28 -0.97 0 0 0 0
18SEP26 17.25 C 0.00 0.00 0.00 3.04 -0.96 79 0 0 0
18SEP26 17.50 C 0.00 0.00 0.00 2.79 -0.96 73 0 0 0
18SEP26 17.75 C 0.00 0.00 0.00 2.54 -0.96 66 0 0 0
18SEP26 18.00 C 0.00 0.00 0.00 2.29 -0.96 60 0 0 0
18SEP26 18.25 C 0.00 0.00 0.00 2.05 -0.95 64 0 0 0
18SEP26 18.50 C 0.00 0.00 0.00 1.82 -0.93 67 0 0 0
18SEP26 18.75 C 0.00 0.00 0.00 1.59 -0.92 67 0 0 0
18SEP26 19.00 C 0.00 0.00 0.00 1.37 -0.89 66 0 0 0
18SEP26 19.25 C 0.00 0.00 0.00 1.16 -0.87 66 0 0 0
18SEP26 19.50 C 0.00 0.00 0.00 0.95 -0.84 63 0 0 0
18SEP26 19.75 C 0.00 0.00 0.00 0.77 -0.80 62 0 0 0
18SEP26 20.00 C 0.55 0.58 0.55 0.62 -0.74 63 470 470 +470
18SEP26 20.50 C 0.65 0.65 0.33 0.38 -0.58 65 23 22 +22
18SEP26 21.00 C 0.18 0.18 0.18 0.22 -0.41 66 24 30 +10
18SEP26 21.50 C 0.00 0.00 0.00 0.10 -0.30 63 0 4 0
18SEP26 22.00 C 0.00 0.00 0.00 0.05 -0.20 65 0 79 0
18SEP26 22.50 C 0.00 0.00 0.00 0.03 -0.10 70 0 0 0
18SEP26 23.00 C 0.00 0.00 0.00 0.01 -0.06 67 0 15 0
18SEP26 23.50 C 0.00 0.00 0.00 0.01 -0.02 77 0 0 0
18SEP26 24.00 C 0.00 0.00 0.00 0.01 -0.01 86 0 0 0
18SEP26 24.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
18SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 104 0 100 0
18SEP26 25.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
18SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
18SEP26 26.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
18SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
18SEP26 27.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
18SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
18SEP26 28.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
18SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
18SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
18SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
18SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
18SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
18SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
18SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
25SEP26 15.50 C 0.00 0.00 0.00 4.79 - 0 0 0 -
25SEP26 15.75 C 0.00 0.00 0.00 4.54 -0.96 0 0 0 0
25SEP26 16.00 C 0.00 0.00 0.00 4.30 -0.96 62 0 0 0
25SEP26 16.25 C 0.00 0.00 0.00 4.05 -0.96 58 0 0 0
25SEP26 16.50 C 0.00 0.00 0.00 3.80 -0.96 54 0 0 0
25SEP26 16.75 C 0.00 0.00 0.00 3.56 -0.95 58 0 0 0
25SEP26 17.00 C 0.00 0.00 0.00 3.31 -0.95 54 0 0 0
25SEP26 17.25 C 0.00 0.00 0.00 3.07 -1.02 55 0 0 0
25SEP26 17.50 C 0.00 0.00 0.00 2.83 -1.03 54 0 0 0
25SEP26 17.75 C 0.00 0.00 0.00 2.60 -0.92 55 0 0 0
25SEP26 18.00 C 0.00 0.00 0.00 2.37 -0.91 54 0 0 0
25SEP26 18.25 C 0.00 0.00 0.00 2.15 -0.90 55 0 0 0
25SEP26 18.50 C 0.00 0.00 0.00 1.94 -0.87 55 0 0 0
25SEP26 18.75 C 0.00 0.00 0.00 1.74 -0.84 55 0 0 0
25SEP26 19.00 C 0.00 0.00 0.00 1.55 -0.81 55 0 0 0
25SEP26 19.25 C 0.00 0.00 0.00 1.37 -0.78 56 0 0 0
25SEP26 19.50 C 0.00 0.00 0.00 1.17 -0.77 53 0 0 0
25SEP26 19.75 C 0.00 0.00 0.00 1.01 -0.73 53 0 0 0
25SEP26 20.00 C 0.00 0.00 0.00 0.87 -0.69 53 0 0 0
25SEP26 20.50 C 0.88 0.91 0.88 0.67 -0.53 57 56 56 +56
25SEP26 21.00 C 0.68 0.72 0.68 0.47 -0.42 56 28 28 +28
25SEP26 21.50 C 0.00 0.00 0.00 0.32 -0.34 56 0 20 0
25SEP26 22.00 C 0.00 0.00 0.00 0.20 -0.28 55 0 4 0
25SEP26 22.50 C 0.00 0.00 0.00 0.13 -0.22 55 0 0 0
25SEP26 23.00 C 0.00 0.00 0.00 0.08 -0.16 55 0 0 0
25SEP26 23.50 C 0.00 0.00 0.00 0.05 -0.11 56 0 0 0
25SEP26 24.00 C 0.00 0.00 0.00 0.03 -0.07 56 0 0 0
25SEP26 24.50 C 0.00 0.00 0.00 0.02 -0.04 57 0 0 0
25SEP26 25.00 C 0.00 0.00 0.00 0.01 -0.03 56 0 0 0
25SEP26 25.50 C 0.00 0.00 0.00 0.01 -0.02 61 0 0 0
25SEP26 26.00 C 0.00 0.00 0.00 0.01 -0.01 65 0 0 0
25SEP26 26.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
25SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
25SEP26 27.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
25SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
25SEP26 28.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
25SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
25SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
25SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
25SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
25SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
25SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.33 -0.93 66 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.81 -0.96 49 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.33 -1.06 51 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.86 -1.00 51 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.42 -0.90 52 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.00 -0.86 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.62 -0.81 52 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.28 -0.75 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.98 -0.68 52 0 0 0
29SEP26 21.00 C 0.78 0.78 0.52 0.53 -0.49 51 9 9 +9
29SEP26 22.00 C 0.00 0.00 0.00 0.26 -0.33 51 0 188 0
29SEP26 23.00 C 0.00 0.00 0.00 0.13 -0.19 53 0 71 0
29SEP26 24.00 C 0.00 0.00 0.00 0.05 -0.11 52 0 102 0
29SEP26 25.00 C 0.00 0.00 0.00 0.02 -0.06 53 0 76 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 -0.03 55 0 52 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 -0.01 62 0 26 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 82 0 3 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 88 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 93 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 99 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 35.00 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 4.45 -1.08 49 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 4.06 -1.00 53 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 3.64 -0.96 53 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 3.25 -0.91 53 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 2.88 -0.79 53 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 2.54 -0.75 53 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 2.22 -0.71 53 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 1.90 -0.70 52 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 1.66 -0.62 53 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 1.21 -0.49 52 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.90 -0.38 54 0 0 0
29OCT26 23.00 C 0.79 0.79 0.79 0.63 -0.33 54 1 27 -1
29OCT26 24.00 C 0.00 0.00 0.00 0.43 -0.27 54 0 10 0
29OCT26 25.00 C 0.00 0.00 0.00 0.29 -0.20 53 0 6 0
29OCT26 26.00 C 0.00 0.00 0.00 0.19 -0.15 53 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.13 -0.10 54 0 3 0
29OCT26 28.00 C 0.00 0.00 0.00 0.08 -0.07 53 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.05 -0.05 53 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.04 -0.03 55 0 11 0
29OCT26 31.00 C 0.00 0.00 0.00 0.02 -0.03 53 0 60 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 -0.02 52 0 45 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 135 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
27NOV26 16.00 C 0.00 0.00 0.00 4.73 -0.94 53 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 4.32 -0.94 53 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 3.95 -0.90 53 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 3.61 -0.87 54 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 3.28 -0.83 54 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 2.96 -0.81 54 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 2.67 -0.69 54 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 2.39 -0.66 54 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 2.14 -0.64 54 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 1.71 -0.51 54 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 1.36 -0.44 54 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 1.07 -0.39 55 0 1 0
27NOV26 24.00 C 0.00 0.00 0.00 0.83 -0.34 55 0 45 0
27NOV26 25.00 C 0.00 0.00 0.00 0.63 -0.29 54 0 195 0
27NOV26 26.00 C 0.00 0.00 0.00 0.48 -0.23 55 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.36 -0.19 54 0 15 0
27NOV26 28.00 C 0.00 0.00 0.00 0.27 -0.15 54 0 120 0
27NOV26 29.00 C 0.00 0.00 0.00 0.20 -0.12 54 0 30 0
27NOV26 30.00 C 0.00 0.00 0.00 0.15 -0.09 54 0 330 0
27NOV26 31.00 C 0.00 0.00 0.00 0.11 -0.07 54 0 30 0
27NOV26 32.00 C 0.00 0.00 0.00 0.08 -0.06 54 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.06 -0.04 54 0 550 0
27NOV26 34.00 C 0.00 0.00 0.00 0.05 -0.03 56 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.03 -0.03 54 0 530 0
30DEC26 16.00 C 0.00 0.00 0.00 5.02 -0.88 54 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.62 -0.92 53 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.31 -0.86 54 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.92 -0.84 53 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.65 -0.80 54 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.34 -0.78 54 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.07 -0.73 54 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.79 -0.72 53 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.53 -0.64 53 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 2.13 -0.51 54 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.75 -0.52 54 0 90 0
30DEC26 23.00 C 0.00 0.00 0.00 1.45 -0.46 54 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 1.18 -0.40 54 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.96 -0.34 54 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.77 -0.30 54 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 0.62 -0.25 54 0 45 0
30DEC26 28.00 C 0.00 0.00 0.00 0.49 -0.22 53 0 15 0
30DEC26 29.00 C 0.00 0.00 0.00 0.39 -0.18 53 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.31 -0.15 53 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.25 -0.12 54 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.20 -0.10 54 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.16 -0.08 54 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.12 -0.07 53 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.10 -0.06 54 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.62 -0.85 53 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.29 -0.83 53 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.98 -0.80 53 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.69 -0.77 53 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.42 -0.73 53 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 4.14 -0.77 53 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.89 -0.74 53 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.63 -0.74 53 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.40 -0.71 53 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.99 -0.68 53 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.68 -0.57 54 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.35 -0.53 54 0 1,000 0
30MAR27 24.00 C 0.00 0.00 0.00 2.05 -0.50 54 0 2,000 0
30MAR27 25.00 C 0.00 0.00 0.00 1.73 -0.52 53 0 1,000 0
30MAR27 26.00 C 0.00 0.00 0.00 1.55 -0.42 54 0 1,950 0
30MAR27 27.00 C 1.57 1.57 1.57 1.34 -0.39 54 3 1,955 +3
30MAR27 28.00 C 0.00 0.00 0.00 1.17 -0.35 54 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.98 -0.35 53 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.88 -0.29 54 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 0.76 -0.23 53 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.66 -0.23 53 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.55 -0.23 53 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.49 -0.19 53 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.43 -0.17 53 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 6.15 -0.82 54 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 5.84 -0.75 54 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 5.56 -0.78 54 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 5.30 -0.75 54 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 5.03 -0.74 54 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 4.78 -0.71 54 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 4.55 -0.69 54 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 4.32 -0.67 54 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.09 -0.67 54 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 3.70 -0.62 54 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.39 -0.54 55 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 3.07 -0.51 55 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 2.78 -0.49 55 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 2.51 -0.44 55 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 2.26 -0.41 55 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.96 -0.46 54 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.78 -0.39 54 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 1.59 -0.38 54 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 1.43 -0.36 54 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 1.30 -0.30 54 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.16 -0.30 54 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.04 -0.28 54 0 20 0
29JUN27 34.00 C 0.00 0.00 0.00 0.95 -0.23 54 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.85 -0.23 54 0 70 0
29SEP27 16.00 C 0.00 0.00 0.00 6.60 -0.76 54 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 6.33 -0.73 54 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 6.08 -0.70 54 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 5.82 -0.70 54 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 5.56 -0.70 54 0 0 0
29SEP27 18.50 C 5.14 5.14 5.14 5.35 -0.66 54 15 15 +15
29SEP27 19.00 C 5.26 5.26 5.26 5.13 -0.75 54 15 15 +15
29SEP27 19.50 C 0.00 0.00 0.00 4.89 -0.72 54 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 4.75 -0.64 55 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 4.37 -0.62 55 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 4.00 -0.56 55 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 3.67 -0.59 55 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 3.39 -0.54 55 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.12 -0.52 55 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 2.89 -0.45 55 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 2.67 -0.42 55 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 2.43 -0.42 55 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 2.19 -0.43 54 0 15 0
29SEP27 30.00 C 0.00 0.00 0.00 2.01 -0.41 54 0 47 0
29SEP27 31.00 C 0.00 0.00 0.00 1.84 -0.40 54 0 15 0
29SEP27 32.00 C 0.00 0.00 0.00 1.70 -0.36 54 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 1.57 -0.27 54 0 0 0
TOTAL CALL 644 11,817 +627
18SEP26 15.50 P 0.00 0.00 0.00 0.01 - 134 0 0 -
18SEP26 15.75 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
18SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
18SEP26 16.25 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
18SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 106 0 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 92 0 0 0
18SEP26 17.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
18SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
18SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
18SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
18SEP26 18.25 P 0.00 0.00 0.00 0.02 +0.01 67 0 0 0
18SEP26 18.50 P 0.00 0.00 0.00 0.04 +0.03 69 0 0 0
18SEP26 18.75 P 0.00 0.00 0.00 0.06 +0.05 68 0 0 0
18SEP26 19.00 P 0.00 0.00 0.00 0.08 +0.06 65 0 0 0
18SEP26 19.25 P 0.00 0.00 0.00 0.12 +0.09 65 0 0 0
18SEP26 19.50 P 0.00 0.00 0.00 0.18 +0.13 65 0 0 0
18SEP26 19.75 P 0.00 0.00 0.00 0.25 +0.17 64 0 0 0
18SEP26 20.00 P 0.22 0.22 0.22 0.36 +0.24 67 40 22 -18
18SEP26 20.50 P 0.00 0.00 0.00 0.61 +0.38 67 0 26 0
18SEP26 21.00 P 0.66 0.66 0.58 0.94 +0.52 67 100 160 +60
18SEP26 21.50 P 0.00 0.00 0.00 1.32 +0.64 65 0 100 0
18SEP26 22.00 P 0.00 0.00 0.00 1.77 +0.75 66 0 0 0
18SEP26 22.50 P 1.90 1.90 1.76 2.24 +0.86 67 12 12 0
18SEP26 23.00 P 0.00 0.00 0.00 2.73 +0.91 70 0 0 0
18SEP26 23.50 P 0.00 0.00 0.00 3.22 +0.94 0 0 0 0
18SEP26 24.00 P 0.00 0.00 0.00 3.72 +0.95 0 0 0 0
18SEP26 24.50 P 0.00 0.00 0.00 4.22 +0.96 0 0 0 0
18SEP26 25.00 P 0.00 0.00 0.00 4.72 +0.96 0 0 0 0
18SEP26 25.50 P 0.00 0.00 0.00 5.22 +0.95 0 0 0 0
18SEP26 26.00 P 0.00 0.00 0.00 5.72 +0.96 0 0 0 0
18SEP26 26.50 P 0.00 0.00 0.00 6.22 +0.96 0 0 0 0
18SEP26 27.00 P 0.00 0.00 0.00 6.72 +0.96 0 0 0 0
18SEP26 27.50 P 0.00 0.00 0.00 7.22 +0.96 0 0 0 0
18SEP26 28.00 P 0.00 0.00 0.00 7.72 +0.96 0 0 0 0
18SEP26 28.50 P 0.00 0.00 0.00 8.22 +0.96 0 0 0 0
18SEP26 29.00 P 0.00 0.00 0.00 8.72 +0.96 0 0 0 0
18SEP26 29.50 P 0.00 0.00 0.00 9.22 +0.96 0 0 0 0
18SEP26 30.00 P 0.00 0.00 0.00 9.72 +0.96 0 0 0 0
18SEP26 30.50 P 0.00 0.00 0.00 10.22 +0.96 0 0 0 0
18SEP26 31.00 P 0.00 0.00 0.00 10.72 +0.96 0 0 0 0
18SEP26 31.50 P 0.00 0.00 0.00 11.22 +0.96 0 0 0 0
18SEP26 32.00 P 0.00 0.00 0.00 11.72 +0.96 0 0 0 0
25SEP26 15.50 P 0.00 0.00 0.00 0.01 - 73 0 0 -
25SEP26 15.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
25SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
25SEP26 16.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
25SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
25SEP26 16.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
25SEP26 17.00 P 0.00 0.00 0.00 0.02 +0.01 56 0 0 0
25SEP26 17.25 P 0.00 0.00 0.00 0.03 +0.02 56 0 0 0
25SEP26 17.50 P 0.00 0.00 0.00 0.04 +0.03 56 0 0 0
25SEP26 17.75 P 0.00 0.00 0.00 0.06 +0.04 56 0 0 0
25SEP26 18.00 P 0.00 0.00 0.00 0.08 +0.05 55 0 0 0
25SEP26 18.25 P 0.00 0.00 0.00 0.11 +0.07 55 0 0 0
25SEP26 18.50 P 0.00 0.00 0.00 0.15 +0.09 56 0 0 0
25SEP26 18.75 P 0.00 0.00 0.00 0.20 +0.12 56 0 0 0
25SEP26 19.00 P 0.00 0.00 0.00 0.26 +0.15 56 0 0 0
25SEP26 19.25 P 0.00 0.00 0.00 0.33 +0.19 56 0 0 0
25SEP26 19.50 P 0.00 0.00 0.00 0.39 +0.20 54 0 0 0
25SEP26 19.75 P 0.00 0.00 0.00 0.50 +0.26 55 0 0 0
25SEP26 20.00 P 0.00 0.00 0.00 0.61 +0.30 56 0 0 0
25SEP26 20.50 P 0.00 0.00 0.00 0.87 +0.40 56 0 0 0
25SEP26 21.00 P 0.00 0.00 0.00 1.18 +0.50 57 0 0 0
25SEP26 21.50 P 0.00 0.00 0.00 1.52 +0.57 56 0 0 0
25SEP26 22.00 P 0.00 0.00 0.00 1.91 +0.64 55 0 0 0
25SEP26 22.50 P 0.00 0.00 0.00 2.34 +0.71 56 0 0 0
25SEP26 23.00 P 0.00 0.00 0.00 2.79 +0.82 56 0 0 0
25SEP26 23.50 P 0.00 0.00 0.00 3.25 +0.86 54 0 0 0
25SEP26 24.00 P 0.00 0.00 0.00 3.82 +0.98 75 0 0 0
25SEP26 24.50 P 0.00 0.00 0.00 4.31 +1.00 80 0 0 0
25SEP26 25.00 P 0.00 0.00 0.00 4.80 +1.02 84 0 0 0
25SEP26 25.50 P 0.00 0.00 0.00 5.22 +0.95 0 0 0 0
25SEP26 26.00 P 0.00 0.00 0.00 5.72 +0.96 0 0 0 0
25SEP26 26.50 P 0.00 0.00 0.00 6.22 +0.96 0 0 0 0
25SEP26 27.00 P 0.00 0.00 0.00 6.72 +0.95 0 0 0 0
25SEP26 27.50 P 0.00 0.00 0.00 7.22 +0.96 0 0 0 0
25SEP26 28.00 P 0.00 0.00 0.00 7.72 +0.96 0 0 0 0
25SEP26 28.50 P 0.00 0.00 0.00 8.22 +0.96 0 0 0 0
25SEP26 29.00 P 0.00 0.00 0.00 8.72 +0.96 0 0 0 0
25SEP26 29.50 P 0.00 0.00 0.00 9.22 +0.96 0 0 0 0
25SEP26 30.00 P 0.00 0.00 0.00 9.72 +0.96 0 0 0 0
25SEP26 30.50 P 0.00 0.00 0.00 10.22 +0.96 0 0 0 0
25SEP26 31.00 P 0.00 0.00 0.00 10.72 +0.96 0 0 0 0
25SEP26 31.50 P 0.00 0.00 0.00 11.22 +0.96 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.04 +0.03 54 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.07 +0.04 53 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.12 +0.06 52 0 2 0
29SEP26 18.50 P 0.14 0.21 0.14 0.20 +0.09 52 90 90 +90
29SEP26 19.00 P 0.00 0.00 0.00 0.33 +0.16 53 0 66 0
29SEP26 19.50 P 0.00 0.00 0.00 0.49 +0.22 53 0 7 0
29SEP26 20.00 P 0.00 0.00 0.00 0.69 +0.28 52 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 1.26 +0.45 53 0 7 0
29SEP26 22.00 P 0.00 0.00 0.00 1.97 +0.58 52 0 52 0
29SEP26 23.00 P 0.00 0.00 0.00 2.82 +0.75 52 0 252 0
29SEP26 24.00 P 0.00 0.00 0.00 3.82 +0.92 64 0 178 0
29SEP26 25.00 P 0.00 0.00 0.00 4.80 +1.02 72 0 46 0
29SEP26 26.00 P 0.00 0.00 0.00 5.79 +1.00 80 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.72 +0.95 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.72 +0.96 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.72 +0.95 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.72 +0.95 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.72 +0.96 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.72 +0.96 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.72 +0.96 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.72 +0.95 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.72 +0.95 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.16 +0.06 54 0 0 0
29OCT26 16.50 P 0.20 0.20 0.20 0.21 +0.07 52 60 60 +60
29OCT26 17.00 P 0.24 0.24 0.24 0.30 +0.10 53 60 60 +60
29OCT26 17.50 P 0.00 0.00 0.00 0.41 +0.13 53 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.54 +0.16 53 0 7 0
29OCT26 18.50 P 0.00 0.00 0.00 0.68 +0.18 52 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.86 +0.22 52 0 4 0
29OCT26 19.50 P 0.00 0.00 0.00 1.07 +0.26 52 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 1.33 +0.32 53 0 47 0
29OCT26 21.00 P 0.00 0.00 0.00 1.87 +0.41 53 0 102 0
29OCT26 22.00 P 0.00 0.00 0.00 2.57 +0.58 55 0 30 0
29OCT26 23.00 P 0.00 0.00 0.00 3.26 +0.63 53 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 4.19 +0.83 59 0 300 0
29OCT26 25.00 P 0.00 0.00 0.00 5.04 +0.86 59 0 6 0
29OCT26 26.00 P 0.00 0.00 0.00 5.92 +0.90 59 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 6.91 +1.00 64 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 7.87 +1.04 67 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 8.80 +1.03 65 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 9.75 +0.97 62 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 10.72 +0.96 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 11.72 +0.96 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 12.72 +0.96 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 13.72 +0.95 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 14.72 +0.95 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.36 +0.09 54 0 0 0
27NOV26 16.50 P 0.41 0.41 0.41 0.48 +0.13 54 60 182 +60
27NOV26 17.00 P 0.00 0.00 0.00 0.57 +0.11 53 0 150 0
27NOV26 17.50 P 0.00 0.00 0.00 0.74 +0.17 54 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.91 +0.20 54 0 4 0
27NOV26 18.50 P 0.00 0.00 0.00 1.07 +0.21 54 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 1.29 +0.26 54 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 1.51 +0.29 54 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 1.77 +0.35 54 0 300 0
27NOV26 21.00 P 0.00 0.00 0.00 2.34 +0.42 55 0 12 0
27NOV26 22.00 P 0.00 0.00 0.00 2.99 +0.48 55 0 106 0
27NOV26 23.00 P 0.00 0.00 0.00 3.70 +0.55 55 0 20 0
27NOV26 24.00 P 0.00 0.00 0.00 4.50 +0.72 57 0 150 0
27NOV26 25.00 P 0.00 0.00 0.00 5.34 +0.80 58 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 6.18 +0.83 58 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 7.06 +0.86 59 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 7.98 +0.90 60 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 8.88 +0.90 58 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 9.85 +0.94 60 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 10.85 +0.99 64 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 11.80 +1.00 64 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 12.72 +0.94 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 13.72 +0.95 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 14.72 +0.95 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.58 +0.12 54 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.70 +0.13 53 0 87 0
30DEC26 17.00 P 0.00 0.00 0.00 0.86 +0.17 54 0 4 0
30DEC26 17.50 P 0.00 0.00 0.00 1.03 +0.19 54 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 1.21 +0.23 54 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.43 +0.27 54 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.62 +0.28 54 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.86 +0.32 53 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 2.11 +0.34 53 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 2.70 +0.43 54 0 33 0
30DEC26 22.00 P 0.00 0.00 0.00 3.32 +0.44 54 0 32 0
30DEC26 23.00 P 0.00 0.00 0.00 3.99 +0.49 54 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 4.75 +0.63 54 0 40 0
30DEC26 25.00 P 0.00 0.00 0.00 5.62 +0.77 57 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 6.39 +0.76 56 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.24 +0.79 56 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.18 +0.86 58 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.00 +0.81 56 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.94 +0.88 56 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.85 +0.86 55 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.80 +0.91 55 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.75 +0.90 53 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.73 +0.92 53 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.72 +0.93 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.12 +0.16 54 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.28 +0.18 53 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.49 +0.24 54 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.69 +0.27 54 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.85 +0.24 53 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 2.08 +0.27 53 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.31 +0.31 53 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.57 +0.35 53 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.84 +0.34 53 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.42 +0.40 53 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.05 +0.45 53 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.75 +0.56 54 0 1,000 0
30MAR27 24.00 P 0.00 0.00 0.00 5.48 +0.61 55 0 2,300 0
30MAR27 25.00 P 0.00 0.00 0.00 6.21 +0.64 54 0 1,300 0
30MAR27 26.00 P 0.00 0.00 0.00 7.02 +0.69 55 0 2,000 0
30MAR27 27.00 P 0.00 0.00 0.00 7.83 +0.73 55 0 2,000 0
30MAR27 28.00 P 0.00 0.00 0.00 8.52 +0.60 53 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.38 +0.65 53 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.24 +0.69 53 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.14 +0.65 53 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.05 +0.69 53 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.97 +0.71 53 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.91 +0.74 53 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.85 +0.76 53 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.62 +0.18 54 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.80 +0.19 54 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.99 +0.23 53 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.21 +0.25 53 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.44 +0.27 53 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.68 +0.28 53 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.94 +0.29 53 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.21 +0.32 53 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.49 +0.34 54 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.04 +0.39 53 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.70 +0.46 54 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.38 +0.49 54 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 6.06 +0.51 54 0 30 0
29JUN27 25.00 P 0.00 0.00 0.00 6.78 +0.54 54 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.53 +0.51 54 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.28 +0.51 54 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.09 +0.54 54 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.90 +0.55 54 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.73 +0.57 54 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.59 +0.60 54 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.45 +0.61 54 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 13.33 +0.63 54 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 14.23 +0.66 54 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 15.14 +0.68 54 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.03 +0.20 54 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 2.19 +0.17 53 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.42 +0.25 53 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.64 +0.23 53 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.89 +0.25 53 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.14 +0.27 53 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.43 +0.30 53 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.71 +0.33 54 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.99 +0.36 54 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 4.58 +0.38 53 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 5.24 +0.45 54 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 5.91 +0.48 54 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 6.62 +0.53 54 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 7.29 +0.49 54 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 8.04 +0.51 54 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.79 +0.56 54 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 9.55 +0.57 54 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 10.36 +0.62 54 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 11.17 +0.64 54 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 11.99 +0.64 54 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 12.84 +0.68 54 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 13.70 +0.71 54 0 0 0
TOTAL PUT 422 11,453 +312
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$ 3.155
29SEP26 2.30 C 0.00 0.00 0.00 0.86 -0.06 75 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.76 -0.06 66 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.66 -0.06 57 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.56 -0.06 48 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.46 -0.06 39 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.37 -0.06 46 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.28 -0.06 43 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.21 -0.05 47 0 0 0
29SEP26 3.10 C 0.13 0.13 0.13 0.15 -0.03 48 15 15 +15
29SEP26 3.20 C 0.07 0.07 0.07 0.10 -0.02 48 17 17 +17
29SEP26 3.30 C 0.00 0.00 0.00 0.06 -0.02 46 0 2 0
29SEP26 3.40 C 0.00 0.00 0.00 0.04 -0.01 49 0 7 0
29SEP26 3.50 C 0.02 0.02 0.02 0.02 -0.01 46 30 30 +28
29SEP26 3.60 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 53 0 17 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1,742 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 78 0 110 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 83 0 120 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 89 0 80 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 94 0 143 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 99 0 168 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 104 0 123 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 109 0 95 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 113 0 75 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 118 0 87 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 122 0 30 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 142 0 27 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 175 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 182 0 100 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 189 0 20 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 196 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 203 0 37 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 215 0 113 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 220 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 226 0 107 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 231 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 236 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 246 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 251 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 255 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 264 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 272 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 280 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 287 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 294 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 301 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 307 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 313 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 319 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 325 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 330 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 336 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 341 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 346 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 350 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 355 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 359 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 364 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 368 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 372 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 380 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 387 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 394 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 401 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.87 -0.07 50 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.76 -0.08 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.68 -0.06 47 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.59 -0.06 46 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.49 -0.07 39 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.41 -0.05 40 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.35 -0.05 45 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.28 -0.05 43 0 0 0
29OCT26 3.10 C 0.20 0.20 0.20 0.23 -0.04 45 12 55 0
29OCT26 3.20 C 0.00 0.00 0.00 0.19 -0.02 47 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.14 -0.02 44 0 0 0
29OCT26 3.40 C 0.09 0.09 0.09 0.11 -0.02 45 25 55 +25
29OCT26 3.50 C 0.07 0.07 0.07 0.08 -0.02 44 30 47 +30
29OCT26 3.60 C 0.00 0.00 0.00 0.07 -0.01 47 0 15 0
29OCT26 3.70 C 0.00 0.00 0.00 0.05 -0.01 46 0 15 0
29OCT26 3.80 C 0.00 0.00 0.00 0.04 -0.01 48 0 5 0
29OCT26 3.90 C 0.00 0.00 0.00 0.03 -0.01 48 0 8 0
29OCT26 4.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 10 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 -0.01 43 0 68 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 46 0 68 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 50 0 115 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 52 0 165 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 55 0 151 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 58 0 90 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 66 0 46 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 79 0 13 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 89 0 20 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.87 -0.07 30 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.79 -0.05 44 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.70 -0.05 43 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.62 -0.05 45 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.54 -0.05 44 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.46 -0.06 43 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.41 -0.04 46 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.34 -0.04 44 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.29 -0.03 45 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.25 -0.02 46 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.21 -0.02 46 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.17 -0.02 45 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.14 -0.02 46 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.12 -0.01 47 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.10 -0.01 47 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.08 -0.01 47 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.06 -0.02 46 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.02 -0.01 44 0 15 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 -0.01 40 0 15 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
27NOV26 4.70 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
27NOV26 4.80 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
27NOV26 4.90 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.90 -0.07 44 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.81 -0.07 42 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.73 -0.07 44 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.65 -0.07 43 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.58 -0.06 44 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.51 -0.06 44 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.46 -0.04 46 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.39 -0.04 44 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.34 -0.03 44 0 1 0
30DEC26 3.20 C 0.00 0.00 0.00 0.30 -0.02 45 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.26 -0.02 45 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.23 -0.02 46 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.19 -0.02 45 0 10 0
30DEC26 3.60 C 0.00 0.00 0.00 0.17 -0.01 46 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.14 -0.02 46 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.12 -0.01 46 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.09 -0.01 44 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.08 -0.01 45 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.04 -0.01 43 0 15 0
30DEC26 4.40 C 0.00 0.00 0.00 0.03 -0.01 42 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 42 0 9 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 51 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 54 0 17 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 68 0 93 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 70 0 129 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 73 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 75 0 105 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 77 0 61 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 79 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 81 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 83 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 85 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 87 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 89 0 45 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 90 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 92 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 95 0 536 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 98 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 101 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 104 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 106 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 109 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 111 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 113 0 70 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 117 0 8 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 119 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 125 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.98 -0.06 48 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.90 -0.06 47 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.83 -0.06 47 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.76 -0.05 47 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.69 -0.06 46 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.64 -0.05 47 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.59 -0.03 48 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.54 -0.02 48 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.48 -0.03 47 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.44 -0.02 47 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.39 -0.03 46 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.36 -0.02 47 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.32 -0.03 46 0 15 0
30MAR27 3.60 C 0.00 0.00 0.00 0.29 -0.02 47 0 15 0
30MAR27 3.70 C 0.00 0.00 0.00 0.26 -0.02 46 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.23 -0.02 46 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.21 -0.02 46 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.18 -0.03 45 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.16 -0.02 45 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.14 -0.02 45 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.13 -0.01 46 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.11 -0.02 45 0 110 0
30MAR27 4.50 C 0.00 0.00 0.00 0.10 -0.01 45 0 110 0
30MAR27 4.60 C 0.00 0.00 0.00 0.09 -0.01 45 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.08 -0.01 45 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.07 -0.01 45 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.05 -0.01 44 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 2 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 49 0 11 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 58 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 59 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 63 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 67 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 69 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 76 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 78 0 2 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 79 0 2 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 81 0 20 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 83 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 86 0 33 0
29JUN27 2.30 C 0.00 0.00 0.00 0.98 -0.06 51 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.90 -0.06 50 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.83 -0.06 50 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.76 -0.05 49 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.69 -0.06 48 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.64 -0.05 49 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.59 -0.03 50 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.54 -0.02 50 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.48 -0.03 48 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.44 -0.02 49 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.39 -0.03 48 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.36 -0.02 49 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.32 -0.03 48 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.29 -0.02 48 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.26 -0.02 47 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.23 -0.02 47 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.21 -0.02 47 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.18 -0.03 46 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.16 -0.02 46 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.14 -0.02 45 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.13 -0.01 46 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.11 -0.02 45 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.10 -0.01 45 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.09 -0.01 45 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.08 -0.01 45 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.07 -0.01 45 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.06 -0.01 44 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.05 -0.01 44 0 0 0
29JUN27 5.25 C 0.08 0.08 0.08 0.04 -0.01 44 150 160 +150
29JUN27 5.50 C 0.06 0.06 0.06 0.03 -0.01 45 150 300 +150
29JUN27 5.75 C 0.00 0.00 0.00 0.02 -0.01 44 0 317 0
29JUN27 6.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 158 0
29JUN27 6.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.01 0.00 45 0 150 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29JUN27 7.75 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29JUN27 8.25 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29JUN27 8.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29SEP27 2.30 C 0.00 0.00 0.00 0.98 -0.06 51 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.90 -0.06 49 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.83 -0.06 49 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.76 -0.05 49 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.69 -0.06 48 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.64 -0.05 49 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.59 -0.03 49 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.54 -0.02 49 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.48 -0.03 48 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.44 -0.02 48 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.39 -0.03 47 0 15 0
29SEP27 3.40 C 0.00 0.00 0.00 0.36 -0.02 47 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.32 -0.03 47 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.29 -0.02 47 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.26 -0.02 46 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.23 -0.02 46 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.21 -0.02 46 0 15 0
29SEP27 4.00 C 0.00 0.00 0.00 0.18 -0.03 45 0 44 0
29SEP27 4.10 C 0.00 0.00 0.00 0.16 -0.02 45 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.14 -0.02 44 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.13 -0.01 44 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.11 -0.02 44 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.10 -0.01 44 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.09 -0.01 44 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.08 -0.01 44 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.07 -0.01 43 0 150 0
29SEP27 4.90 C 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.03 -0.01 42 0 300 0
TOTAL CALL 429 10,111 +415
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 75 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 54 0 20 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 0.00 53 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.06 +0.01 51 0 41 0
29SEP26 3.10 P 0.00 0.00 0.00 0.09 +0.01 47 0 6 0
29SEP26 3.20 P 0.00 0.00 0.00 0.14 +0.01 47 0 201 0
29SEP26 3.30 P 0.00 0.00 0.00 0.21 +0.02 50 0 545 0
29SEP26 3.40 P 0.00 0.00 0.00 0.28 +0.03 48 0 170 0
29SEP26 3.50 P 0.00 0.00 0.00 0.37 +0.04 52 0 46 0
29SEP26 3.60 P 0.00 0.00 0.00 0.47 +0.06 61 0 146 0
29SEP26 3.70 P 0.00 0.00 0.00 0.57 +0.06 69 0 73 0
29SEP26 3.80 P 0.00 0.00 0.00 0.67 +0.07 77 0 107 0
29SEP26 3.90 P 0.00 0.00 0.00 0.76 +0.06 75 0 61 -65
29SEP26 4.00 P 0.00 0.00 0.00 0.87 +0.07 91 0 18 -50
29SEP26 4.10 P 0.00 0.00 0.00 0.97 +0.07 98 0 5 -30
29SEP26 4.20 P 0.00 0.00 0.00 1.06 +0.06 94 0 15 0
29SEP26 4.30 P 1.22 1.22 1.22 1.17 +0.07 111 2 10 -20
29SEP26 4.40 P 0.00 0.00 0.00 1.26 +0.06 106 0 17 0
29SEP26 4.50 P 0.00 0.00 0.00 1.39 +0.09 140 0 15 0
29SEP26 4.60 P 0.00 0.00 0.00 1.47 +0.07 128 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.57 +0.07 134 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.66 +0.06 127 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.77 +0.07 144 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.87 +0.07 149 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.11 +0.06 147 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.37 +0.07 172 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.62 +0.07 182 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.86 +0.06 177 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 3.12 +0.07 201 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.37 +0.07 210 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.62 +0.07 219 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.87 +0.07 227 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.11 +0.06 217 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.36 +0.06 225 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.61 +0.06 232 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.85 +0.05 212 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 5.12 +0.07 262 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 5.37 +0.07 268 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 5.62 +0.07 274 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.87 +0.07 280 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 6.12 +0.07 285 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 6.36 +0.06 273 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 6.61 +0.06 278 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 6.86 +0.06 283 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 7.37 +0.07 312 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 7.87 +0.07 322 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 8.37 +0.07 331 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 8.87 +0.07 340 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 9.37 +0.07 347 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 9.86 +0.06 334 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 10.36 +0.06 342 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 10.85 +0.05 317 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 11.37 +0.07 375 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 11.85 +0.05 330 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 12.37 +0.07 388 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 12.85 +0.05 342 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 13.37 +0.07 400 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 13.86 +0.06 386 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 14.37 +0.07 412 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 14.87 +0.07 417 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 15.36 +0.06 401 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 15.85 +0.05 373 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 16.35 +0.05 377 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 16.85 +0.05 382 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 17.85 +0.05 391 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 18.85 +0.05 399 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 19.86 +0.06 441 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 20.86 +0.06 449 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.02 0.00 50 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.05 +0.01 50 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.07 +0.01 49 0 80 0
29OCT26 2.90 P 0.00 0.00 0.00 0.09 +0.01 46 0 145 0
29OCT26 3.00 P 0.15 0.15 0.15 0.13 +0.01 47 15 15 +15
29OCT26 3.10 P 0.18 0.18 0.18 0.17 +0.01 46 10 10 +10
29OCT26 3.20 P 0.00 0.00 0.00 0.22 +0.02 45 0 23 0
29OCT26 3.30 P 0.00 0.00 0.00 0.28 +0.02 46 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.35 +0.04 46 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.43 +0.04 48 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.52 +0.06 52 0 51 0
29OCT26 3.70 P 0.00 0.00 0.00 0.57 +0.03 41 0 2 0
29OCT26 3.80 P 0.00 0.00 0.00 0.69 +0.06 53 0 5 0
29OCT26 3.90 P 0.00 0.00 0.00 0.77 +0.06 50 0 30 0
29OCT26 4.00 P 0.00 0.00 0.00 0.87 +0.06 54 0 45 0
29OCT26 4.10 P 0.00 0.00 0.00 0.97 +0.07 58 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.07 +0.07 62 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.17 +0.07 65 0 0 -56
29OCT26 4.40 P 0.00 0.00 0.00 1.28 +0.08 74 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.39 +0.09 82 0 25 0
29OCT26 4.60 P 0.00 0.00 0.00 1.47 +0.07 76 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.57 +0.07 79 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.67 +0.07 82 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 1.77 +0.07 85 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.87 +0.07 88 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 2.12 +0.07 95 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 2.37 +0.07 101 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 2.62 +0.07 108 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 2.87 +0.07 113 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 3.12 +0.07 119 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 3.37 +0.07 124 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 3.62 +0.07 129 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 3.87 +0.07 133 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 4.12 +0.07 138 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 4.36 +0.06 134 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.04 0.00 47 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.06 +0.01 48 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.08 +0.01 47 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.10 0.00 45 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 0.17 +0.01 44 0 0 0
27NOV26 3.10 P 0.25 0.25 0.25 0.22 +0.01 45 10 10 +10
27NOV26 3.20 P 0.31 0.31 0.31 0.28 +0.02 46 20 20 +20
27NOV26 3.30 P 0.00 0.00 0.00 0.33 +0.01 45 0 45 0
27NOV26 3.40 P 0.00 0.00 0.00 0.40 +0.03 46 0 52 0
27NOV26 3.50 P 0.00 0.00 0.00 0.48 +0.05 48 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.56 +0.05 49 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.63 +0.04 48 0 14 0
27NOV26 3.80 P 0.00 0.00 0.00 0.72 +0.05 50 0 4 0
27NOV26 3.90 P 0.00 0.00 0.00 0.80 +0.05 49 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.90 +0.07 53 0 55 0
27NOV26 4.10 P 0.00 0.00 0.00 0.99 +0.07 53 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.07 +0.05 50 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.17 +0.05 52 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.28 +0.08 59 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.39 +0.08 65 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.47 +0.07 61 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 1.57 +0.07 63 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.67 +0.07 66 0 2 0
27NOV26 4.90 P 0.00 0.00 0.00 1.77 +0.07 68 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.87 +0.07 70 0 20 0
27NOV26 5.25 P 0.00 0.00 0.00 2.12 +0.07 76 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 2.37 +0.07 81 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 2.62 +0.07 86 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 2.87 +0.07 91 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 3.12 +0.07 95 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 3.37 +0.07 100 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.05 +0.01 48 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.06 0.00 45 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.08 0.00 45 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 0.14 +0.01 45 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.17 +0.01 44 0 25 0
30DEC26 3.00 P 0.00 0.00 0.00 0.21 +0.01 44 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.26 +0.01 44 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.32 +0.02 45 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.37 +0.01 44 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 0.45 +0.03 46 0 79 0
30DEC26 3.50 P 0.00 0.00 0.00 0.51 +0.03 45 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.59 +0.04 46 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.67 +0.04 47 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.74 +0.04 46 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.83 +0.06 48 0 3 0
30DEC26 4.00 P 0.00 0.00 0.00 0.92 +0.06 49 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 1.00 +0.06 48 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.10 +0.07 50 0 15 0
30DEC26 4.30 P 0.00 0.00 0.00 1.19 +0.06 51 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.28 +0.07 51 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 1.39 +0.08 56 0 155 0
30DEC26 4.60 P 0.00 0.00 0.00 1.47 +0.07 52 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.57 +0.06 54 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.67 +0.06 56 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.77 +0.06 58 0 15 0
30DEC26 5.00 P 0.00 0.00 0.00 1.87 +0.06 61 0 25 0
30DEC26 5.25 P 0.00 0.00 0.00 2.12 +0.06 65 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.37 +0.06 69 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.62 +0.06 74 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.87 +0.06 78 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 3.12 +0.07 81 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.37 +0.07 85 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.62 +0.07 89 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.87 +0.06 92 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.12 +0.06 95 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.37 +0.06 98 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.62 +0.06 101 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.87 +0.07 104 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 5.12 +0.07 106 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 5.37 +0.07 109 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.62 +0.07 111 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.87 +0.06 114 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 6.12 +0.07 116 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 6.37 +0.07 119 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 6.62 +0.07 121 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 6.86 +0.05 118 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 7.37 +0.07 127 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 7.87 +0.07 131 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 8.37 +0.07 135 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 8.87 +0.06 139 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 9.37 +0.07 143 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 9.86 +0.06 140 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 10.36 +0.06 143 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 10.86 +0.06 146 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 11.37 +0.07 155 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 11.87 +0.07 158 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 12.37 +0.07 161 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 12.87 +0.07 163 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 13.37 +0.07 166 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 13.87 +0.07 168 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 14.37 +0.07 171 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.09 +0.01 48 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.11 +0.01 47 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.13 0.00 46 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.17 +0.01 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 47 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.28 0.00 46 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.32 +0.01 46 0 100 0
30MAR27 3.10 P 0.00 0.00 0.00 0.38 +0.01 47 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.42 +0.01 45 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.48 +0.01 45 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.54 +0.01 45 0 100 0
30MAR27 3.50 P 0.00 0.00 0.00 0.61 +0.02 46 0 100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.68 +0.02 46 0 100 0
30MAR27 3.70 P 0.00 0.00 0.00 0.76 +0.04 47 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.83 +0.04 46 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.91 +0.04 47 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.99 +0.05 47 0 15 0
30MAR27 4.10 P 0.00 0.00 0.00 1.06 +0.04 46 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.15 +0.05 47 0 11 0
30MAR27 4.30 P 0.00 0.00 0.00 1.23 +0.04 46 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 1.32 +0.05 47 0 125 0
30MAR27 4.50 P 0.00 0.00 0.00 1.41 +0.05 47 0 112 0
30MAR27 4.60 P 0.00 0.00 0.00 1.50 +0.05 47 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.59 +0.06 47 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 1.68 +0.06 47 0 15 0
30MAR27 4.90 P 0.00 0.00 0.00 1.78 +0.06 48 0 65 0
30MAR27 5.00 P 0.00 0.00 0.00 1.87 +0.06 48 0 80 0
30MAR27 5.25 P 0.00 0.00 0.00 2.12 +0.06 51 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.37 +0.06 55 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.62 +0.06 58 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.87 +0.06 61 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 3.12 +0.07 64 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.37 +0.07 67 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.62 +0.07 70 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.87 +0.06 72 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 4.12 +0.06 75 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.37 +0.06 77 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 4.62 +0.06 79 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.87 +0.07 82 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 5.12 +0.07 84 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 5.37 +0.07 86 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 5.62 +0.07 88 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.87 +0.06 90 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 6.12 +0.07 92 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 6.37 +0.07 94 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 6.62 +0.07 96 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 6.86 +0.05 93 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 7.37 +0.07 101 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 7.87 +0.07 104 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 8.37 +0.07 107 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 8.87 +0.06 109 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 9.37 +0.07 112 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 9.86 +0.06 111 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 10.36 +0.06 113 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 10.86 +0.06 116 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 11.37 +0.07 122 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 11.87 +0.07 125 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.21 +0.01 38 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.26 +0.02 38 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.31 +0.02 38 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.36 +0.02 37 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.42 +0.02 37 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.48 +0.02 37 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.55 +0.03 37 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.61 +0.02 36 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.69 +0.03 37 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.76 +0.03 36 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.84 +0.03 36 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 0.92 +0.04 35 0 10 0
29JUN27 3.50 P 0.00 0.00 0.00 1.00 +0.04 34 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.08 +0.04 33 0 1 0
29JUN27 3.70 P 0.00 0.00 0.00 1.16 +0.03 31 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 1.25 +0.04 31 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.33 +0.03 27 0 17 0
29JUN27 4.00 P 0.00 0.00 0.00 1.42 +0.04 23 0 2 0
29JUN27 4.10 P 0.00 0.00 0.00 1.51 +0.04 0 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.60 +0.04 0 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.69 +0.04 0 0 30 0
29JUN27 4.40 P 0.00 0.00 0.00 1.78 +0.04 0 0 30 0
29JUN27 4.50 P 0.00 0.00 0.00 1.87 +0.04 0 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 1.96 +0.04 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 2.05 +0.04 0 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 2.15 +0.04 0 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 2.24 +0.04 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 2.33 +0.04 0 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 2.57 +0.05 0 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.80 +0.04 0 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 3.04 +0.05 0 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 3.27 +0.04 0 0 6 0
29JUN27 6.25 P 0.00 0.00 0.00 3.51 +0.05 0 0 30 0
29JUN27 6.50 P 0.00 0.00 0.00 3.74 +0.04 0 0 15 0
29JUN27 6.75 P 0.00 0.00 0.00 3.98 -0.08 0 0 7 0
29JUN27 7.00 P 0.00 0.00 0.00 4.22 -0.08 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 4.45 -0.10 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 4.69 -0.10 0 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 4.93 -0.10 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 5.16 -0.12 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 5.40 -0.12 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 5.81 +0.04 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 5.87 -0.14 0 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.28 +0.01 41 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.33 +0.01 41 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.38 +0.01 41 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.44 +0.02 41 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.49 +0.01 40 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.56 +0.02 40 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.62 +0.02 40 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.69 +0.03 40 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.76 +0.03 40 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.83 +0.03 39 0 1 0
29SEP27 3.30 P 0.00 0.00 0.00 0.90 +0.02 38 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.98 +0.03 39 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 1.06 +0.03 38 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 1.14 +0.03 38 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 1.22 +0.03 37 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 1.30 +0.03 36 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.38 +0.03 35 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 1.47 +0.04 35 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 1.55 +0.03 33 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.64 +0.04 32 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.73 +0.04 31 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.81 +0.03 24 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.90 +0.03 0 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.99 +0.04 0 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 2.08 +0.04 0 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 2.17 +0.04 0 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 2.26 +0.04 0 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 2.35 +0.04 0 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 2.58 +0.04 0 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 2.81 +0.04 0 0 0 0
TOTAL PUT 57 3,622 -166
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$ 23.320
18SEP26 17.00 C 0.00 0.00 0.00 6.32 - 0 0 0 -
18SEP26 17.25 C 0.00 0.00 0.00 6.07 -0.85 0 0 0 0
18SEP26 17.50 C 0.00 0.00 0.00 5.83 -0.84 129 0 0 0
18SEP26 17.75 C 0.00 0.00 0.00 5.58 -0.84 123 0 0 0
18SEP26 18.00 C 0.00 0.00 0.00 5.33 -0.84 117 0 0 0
18SEP26 18.25 C 0.00 0.00 0.00 5.08 -0.84 112 0 0 0
18SEP26 18.50 C 0.00 0.00 0.00 4.83 -0.84 106 0 0 0
18SEP26 18.75 C 0.00 0.00 0.00 4.57 -0.85 0 0 0 0
18SEP26 19.00 C 0.00 0.00 0.00 4.32 -0.85 0 0 0 0
18SEP26 19.25 C 0.00 0.00 0.00 4.07 -0.85 0 0 0 0
18SEP26 19.50 C 0.00 0.00 0.00 3.82 -0.85 0 0 0 0
18SEP26 19.75 C 0.00 0.00 0.00 3.57 -0.85 0 0 0 0
18SEP26 20.00 C 0.00 0.00 0.00 3.33 -0.84 73 0 0 0
18SEP26 20.50 C 0.00 0.00 0.00 2.83 -0.84 62 0 0 0
18SEP26 21.00 C 0.00 0.00 0.00 2.33 -0.84 52 0 0 0
18SEP26 21.50 C 0.00 0.00 0.00 1.84 -0.83 50 0 0 0
18SEP26 22.00 C 0.00 0.00 0.00 1.37 -0.81 49 0 0 0
18SEP26 22.50 C 0.00 0.00 0.00 0.93 -0.78 46 0 0 0
18SEP26 23.00 C 0.58 0.58 0.58 0.58 -0.68 47 9 9 +9
18SEP26 23.50 C 0.00 0.00 0.00 0.32 -0.55 47 0 0 0
18SEP26 24.00 C 0.00 0.00 0.00 0.17 -0.39 49 0 0 0
18SEP26 24.50 C 0.00 0.00 0.00 0.08 -0.25 50 0 151 0
18SEP26 25.00 C 0.08 0.08 0.08 0.03 -0.14 50 100 142 +51
18SEP26 25.50 C 0.00 0.00 0.00 0.01 -0.08 49 0 80 0
18SEP26 26.00 C 0.00 0.00 0.00 0.01 -0.03 58 0 100 0
18SEP26 26.50 C 0.00 0.00 0.00 0.01 -0.01 67 0 0 0
18SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 75 0 13 0
18SEP26 27.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
18SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
18SEP26 28.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
18SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 105 0 100 0
18SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
18SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
18SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
18SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
18SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
18SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
18SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
18SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
18SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
18SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
18SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
18SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
18SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
25SEP26 17.00 C 0.00 0.00 0.00 6.33 - 63 0 0 -
25SEP26 17.25 C 0.00 0.00 0.00 6.08 -0.86 52 0 0 0
25SEP26 17.50 C 0.00 0.00 0.00 5.83 -0.86 0 0 0 0
25SEP26 17.75 C 0.00 0.00 0.00 5.58 -0.86 0 0 0 0
25SEP26 18.00 C 0.00 0.00 0.00 5.33 -0.86 0 0 0 0
25SEP26 18.25 C 0.00 0.00 0.00 5.08 -0.86 0 0 0 0
25SEP26 18.50 C 0.00 0.00 0.00 4.83 -0.86 0 0 0 0
25SEP26 18.75 C 0.00 0.00 0.00 4.65 -0.79 89 0 0 0
25SEP26 19.00 C 0.00 0.00 0.00 4.33 -0.87 0 0 0 0
25SEP26 19.25 C 0.00 0.00 0.00 4.08 -0.87 0 0 0 0
25SEP26 19.50 C 0.00 0.00 0.00 3.83 -0.87 0 0 0 0
25SEP26 19.75 C 0.00 0.00 0.00 3.58 -0.87 0 0 0 0
25SEP26 20.00 C 0.00 0.00 0.00 3.34 -0.83 47 0 0 0
25SEP26 20.50 C 0.00 0.00 0.00 2.84 -0.84 40 0 0 0
25SEP26 21.00 C 0.00 0.00 0.00 2.37 -0.82 44 0 0 0
25SEP26 21.50 C 0.00 0.00 0.00 1.91 -0.80 43 0 0 0
25SEP26 22.00 C 0.00 0.00 0.00 1.49 -0.76 43 0 0 0
25SEP26 22.50 C 0.00 0.00 0.00 1.08 -0.73 40 0 0 0
25SEP26 23.00 C 0.00 0.00 0.00 0.78 -0.64 41 0 0 0
25SEP26 23.50 C 0.79 0.79 0.79 0.54 -0.51 42 15 15 +15
25SEP26 24.00 C 0.56 0.64 0.56 0.38 -0.40 44 30 15 +15
25SEP26 24.50 C 0.38 0.38 0.38 0.24 -0.32 44 15 15 +15
25SEP26 25.00 C 0.00 0.00 0.00 0.14 -0.25 43 0 0 0
25SEP26 25.50 C 0.00 0.00 0.00 0.09 -0.16 45 0 0 0
25SEP26 26.00 C 0.00 0.00 0.00 0.05 -0.11 44 0 0 0
25SEP26 26.50 C 0.00 0.00 0.00 0.03 -0.07 45 0 0 0
25SEP26 27.00 C 0.00 0.00 0.00 0.02 -0.04 47 0 0 0
25SEP26 27.50 C 0.00 0.00 0.00 0.01 -0.03 47 0 0 0
25SEP26 28.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
25SEP26 28.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
25SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
25SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
25SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
25SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
25SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
25SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
25SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
25SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
25SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
25SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
25SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
25SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.89 -0.80 94 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.33 -0.86 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.89 -0.80 79 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.33 -0.87 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.83 -0.87 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.34 -0.84 42 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.39 -0.81 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.55 -0.73 43 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.88 -0.61 41 0 0 0
29SEP26 24.00 C 0.74 0.74 0.51 0.45 -0.41 42 32 47 +32
29SEP26 25.00 C 0.00 0.00 0.00 0.21 -0.26 42 0 112 0
29SEP26 26.00 C 0.00 0.00 0.00 0.09 -0.14 43 0 150 0
29SEP26 27.00 C 0.00 0.00 0.00 0.03 -0.07 43 0 42 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 -0.03 43 0 15 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 62 0 301 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 5.89 -0.81 56 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.40 -0.79 52 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 4.90 -0.79 48 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.41 -0.82 44 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 3.97 -0.80 44 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.54 -0.79 44 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 2.78 -0.71 44 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 2.11 -0.64 44 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 1.52 -0.60 43 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 1.10 -0.45 44 0 45 0
29OCT26 25.00 C 1.02 1.02 1.02 0.78 -0.36 44 10 43 +10
29OCT26 26.00 C 0.00 0.00 0.00 0.54 -0.28 45 0 41 0
29OCT26 27.00 C 0.00 0.00 0.00 0.35 -0.24 44 0 5 0
29OCT26 28.00 C 0.00 0.00 0.00 0.23 -0.16 45 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.14 -0.13 44 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.09 -0.08 45 0 2 0
29OCT26 31.00 C 0.00 0.00 0.00 0.06 -0.05 45 0 135 0
29OCT26 32.00 C 0.00 0.00 0.00 0.04 -0.03 46 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.02 -0.03 45 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.04 -0.71 52 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 5.59 -0.68 51 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.16 -0.67 50 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 4.74 -0.66 49 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.28 -0.73 46 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.03 -0.58 50 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 3.22 -0.65 46 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 2.55 -0.65 45 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 2.04 -0.53 45 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 1.62 -0.46 46 0 45 0
27NOV26 25.00 C 0.00 0.00 0.00 1.27 -0.41 46 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 1.00 -0.33 47 0 15 0
27NOV26 27.00 C 0.00 0.00 0.00 0.77 -0.29 47 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.58 -0.24 47 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.43 -0.20 47 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.31 -0.16 47 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.23 -0.12 47 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.17 -0.09 47 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.12 -0.08 47 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.09 -0.05 47 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.06 -0.05 47 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.28 -0.65 52 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.81 -0.68 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.47 -0.58 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.12 -0.57 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.75 -0.53 51 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.36 -0.55 50 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.61 -0.63 47 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.95 -0.66 45 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.46 -0.53 45 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.06 -0.47 46 0 75 0
30DEC26 25.00 C 1.97 1.97 1.97 1.68 -0.47 46 5 157 +5
30DEC26 26.00 C 0.00 0.00 0.00 1.39 -0.38 47 0 76 0
30DEC26 27.00 C 0.00 0.00 0.00 1.15 -0.31 47 0 90 0
30DEC26 28.00 C 0.00 0.00 0.00 0.93 -0.28 47 0 15 0
30DEC26 29.00 C 0.00 0.00 0.00 0.76 -0.23 48 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 0.60 -0.20 48 0 15 0
30DEC26 31.00 C 0.00 0.00 0.00 0.48 -0.16 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.38 -0.14 47 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.29 -0.12 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.23 -0.10 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.18 -0.08 47 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.79 -0.64 49 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.38 -0.66 48 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.03 -0.64 48 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.68 -0.63 47 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.35 -0.62 47 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.01 -0.63 47 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.42 -0.60 46 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.89 -0.56 46 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.47 -0.49 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.06 -0.44 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.61 -0.48 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.29 -0.43 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.02 -0.38 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.77 -0.36 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.56 -0.32 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.37 -0.28 48 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.18 -0.26 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.00 -0.24 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.88 -0.18 48 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 0.77 -0.14 48 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.66 -0.14 48 0 10 0
29JUN27 17.50 C 0.00 0.00 0.00 7.21 -0.74 47 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.88 -0.72 47 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.56 -0.69 47 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.30 -0.63 48 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.99 -0.63 48 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.71 -0.60 47 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.15 -0.60 47 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.66 -0.56 47 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.22 -0.53 48 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.81 -0.50 47 0 250 0
29JUN27 25.00 C 0.00 0.00 0.00 3.44 -0.48 48 0 550 0
29JUN27 26.00 C 0.00 0.00 0.00 3.10 -0.46 48 0 301 0
29JUN27 27.00 C 0.00 0.00 0.00 2.83 -0.41 48 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.56 -0.38 48 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 2.31 -0.36 48 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 2.06 -0.36 48 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 1.87 -0.32 48 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.67 -0.32 48 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.49 -0.31 48 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.35 -0.21 48 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.20 -0.26 48 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 7.66 -0.60 46 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 7.35 -0.58 46 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 7.04 -0.58 46 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.74 -0.58 46 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 6.45 -0.58 46 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 6.11 -0.64 45 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 5.60 -0.62 46 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.16 -0.56 46 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 4.72 -0.56 46 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 4.34 -0.51 46 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.98 -0.51 46 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 3.66 -0.48 47 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 3.38 -0.45 47 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 3.11 -0.43 47 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 2.87 -0.40 47 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 2.67 -0.38 48 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 2.47 -0.35 48 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.28 -0.31 48 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.10 -0.33 48 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 1.91 -0.33 48 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.70 -0.35 48 0 0 0
TOTAL CALL 216 3,252 +152
18SEP26 17.00 P 0.00 0.00 0.00 0.01 - 151 0 0 -
18SEP26 17.25 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
18SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
18SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
18SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
18SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
18SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
18SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
18SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 103 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 92 0 0 0
18SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
18SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
18SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
18SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
18SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
18SEP26 22.00 P 0.00 0.00 0.00 0.05 +0.04 50 0 0 0
18SEP26 22.50 P 0.00 0.00 0.00 0.11 +0.07 47 0 0 0
18SEP26 23.00 P 0.00 0.00 0.00 0.27 +0.18 49 0 0 0
18SEP26 23.50 P 0.00 0.00 0.00 0.52 +0.32 50 0 10 0
18SEP26 24.00 P 0.67 0.67 0.67 0.86 +0.46 51 7 32 0
18SEP26 24.50 P 0.00 0.00 0.00 1.25 +0.57 49 0 102 0
18SEP26 25.00 P 0.00 0.00 0.00 1.70 +0.67 47 0 17 0
18SEP26 25.50 P 0.00 0.00 0.00 2.19 +0.77 52 0 47 0
18SEP26 26.00 P 0.00 0.00 0.00 2.68 +0.81 0 0 15 0
18SEP26 26.50 P 0.00 0.00 0.00 3.18 +0.83 0 0 0 0
18SEP26 27.00 P 0.00 0.00 0.00 3.68 +0.84 0 0 0 0
18SEP26 27.50 P 0.00 0.00 0.00 4.18 +0.84 0 0 0 0
18SEP26 28.00 P 0.00 0.00 0.00 4.68 +0.84 0 0 0 0
18SEP26 28.50 P 0.00 0.00 0.00 5.18 +0.84 0 0 0 0
18SEP26 29.00 P 0.00 0.00 0.00 5.68 +0.84 0 0 0 0
18SEP26 29.50 P 0.00 0.00 0.00 6.18 +0.84 0 0 0 0
18SEP26 30.00 P 0.00 0.00 0.00 6.68 +0.84 0 0 0 0
18SEP26 30.50 P 0.00 0.00 0.00 7.18 +0.84 0 0 0 0
18SEP26 31.00 P 0.00 0.00 0.00 7.68 +0.84 0 0 0 0
18SEP26 31.50 P 0.00 0.00 0.00 8.18 +0.84 0 0 0 0
18SEP26 32.00 P 0.00 0.00 0.00 8.68 +0.84 0 0 0 0
18SEP26 32.50 P 0.00 0.00 0.00 9.18 +0.84 0 0 0 0
18SEP26 33.00 P 0.00 0.00 0.00 9.68 +0.84 0 0 0 0
18SEP26 33.50 P 0.00 0.00 0.00 10.18 +0.84 0 0 0 0
18SEP26 34.00 P 0.00 0.00 0.00 10.68 +0.84 0 0 0 0
18SEP26 34.50 P 0.00 0.00 0.00 11.18 +0.84 0 0 0 0
18SEP26 35.00 P 0.00 0.00 0.00 11.68 +0.84 0 0 0 0
18SEP26 35.50 P 0.00 0.00 0.00 12.18 +0.84 0 0 0 0
25SEP26 17.00 P 0.00 0.00 0.00 0.01 - 82 0 0 -
25SEP26 17.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
25SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
25SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
25SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
25SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
25SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
25SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
25SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
25SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
25SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
25SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
25SEP26 20.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
25SEP26 20.50 P 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
25SEP26 21.00 P 0.00 0.00 0.00 0.07 +0.04 45 0 0 0
25SEP26 21.50 P 0.00 0.00 0.00 0.13 +0.07 44 0 0 0
25SEP26 22.00 P 0.13 0.13 0.13 0.23 +0.12 44 55 55 +55
25SEP26 22.50 P 0.00 0.00 0.00 0.38 +0.18 44 0 0 0
25SEP26 23.00 P 0.00 0.00 0.00 0.59 +0.26 44 0 0 0
25SEP26 23.50 P 0.00 0.00 0.00 0.86 +0.36 45 0 0 0
25SEP26 24.00 P 0.00 0.00 0.00 1.17 +0.44 44 0 0 0
25SEP26 24.50 P 0.00 0.00 0.00 1.53 +0.52 43 0 0 0
25SEP26 25.00 P 0.00 0.00 0.00 1.94 +0.61 43 0 0 0
25SEP26 25.50 P 0.00 0.00 0.00 2.38 +0.68 43 0 0 0
25SEP26 26.00 P 0.00 0.00 0.00 2.85 +0.73 44 0 0 0
25SEP26 26.50 P 0.00 0.00 0.00 3.33 +0.77 45 0 0 0
25SEP26 27.00 P 0.00 0.00 0.00 3.82 +0.80 46 0 0 0
25SEP26 27.50 P 0.00 0.00 0.00 4.31 +0.82 44 0 0 0
25SEP26 28.00 P 0.00 0.00 0.00 4.74 +0.76 0 0 0 0
25SEP26 28.50 P 0.00 0.00 0.00 5.30 +0.84 0 0 0 0
25SEP26 29.00 P 0.00 0.00 0.00 5.80 +0.85 0 0 0 0
25SEP26 29.50 P 0.00 0.00 0.00 6.29 +0.84 0 0 0 0
25SEP26 30.00 P 0.00 0.00 0.00 6.80 +0.86 0 0 0 0
25SEP26 30.50 P 0.00 0.00 0.00 7.30 +0.86 0 0 0 0
25SEP26 31.00 P 0.00 0.00 0.00 7.80 +0.86 0 0 0 0
25SEP26 31.50 P 0.00 0.00 0.00 8.30 +0.86 0 0 0 0
25SEP26 32.00 P 0.00 0.00 0.00 8.80 +0.86 0 0 0 0
25SEP26 32.50 P 0.00 0.00 0.00 9.30 +0.86 0 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 9.80 +0.86 0 0 0 0
25SEP26 33.50 P 0.00 0.00 0.00 10.30 +0.86 0 0 0 0
25SEP26 34.00 P 0.00 0.00 0.00 10.80 +0.86 62 0 0 0
25SEP26 34.50 P 0.00 0.00 0.00 11.30 +0.86 72 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.11 +0.05 43 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.31 +0.14 43 0 315 0
29SEP26 23.00 P 0.00 0.00 0.00 0.70 +0.28 44 0 50 0
29SEP26 24.00 P 0.99 1.24 0.87 1.24 +0.40 42 60 270 +60
29SEP26 25.00 P 1.49 1.51 1.49 2.01 +0.58 43 27 281 +27
29SEP26 26.00 P 0.00 0.00 0.00 2.88 +0.70 42 0 106 0
29SEP26 27.00 P 0.00 0.00 0.00 3.83 +0.78 43 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 4.75 +0.75 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 5.81 +0.83 49 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 6.80 +0.83 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.80 +0.85 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.80 +0.85 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.80 +0.85 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.80 +0.85 58 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.73 +0.78 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.07 +0.02 45 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.10 +0.03 44 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.15 +0.04 44 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.22 +0.07 45 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.30 +0.08 45 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.54 +0.14 45 0 30 0
29OCT26 22.00 P 0.00 0.00 0.00 0.88 +0.21 45 0 30 0
29OCT26 23.00 P 0.00 0.00 0.00 1.34 +0.31 45 0 50 0
29OCT26 24.00 P 0.00 0.00 0.00 1.91 +0.40 46 0 31 0
29OCT26 25.00 P 2.12 2.14 2.12 2.52 +0.43 44 30 61 +30
29OCT26 26.00 P 0.00 0.00 0.00 3.27 +0.55 44 0 68 0
29OCT26 27.00 P 0.00 0.00 0.00 4.11 +0.64 45 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 5.02 +0.68 47 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 5.95 +0.74 48 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.84 +0.73 43 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.80 +0.76 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 8.80 +0.80 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.80 +0.83 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 10.80 +0.85 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 11.79 +0.84 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.17 +0.04 47 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.23 +0.06 47 0 6 0
27NOV26 18.50 P 0.00 0.00 0.00 0.30 +0.07 47 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.39 +0.09 47 0 45 0
27NOV26 19.50 P 0.00 0.00 0.00 0.50 +0.11 47 0 105 0
27NOV26 20.00 P 0.00 0.00 0.00 0.63 +0.17 47 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.94 +0.19 47 0 20 0
27NOV26 22.00 P 0.00 0.00 0.00 1.33 +0.26 47 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 1.82 +0.34 47 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 2.37 +0.39 47 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 3.03 +0.49 48 0 30 0
27NOV26 26.00 P 0.00 0.00 0.00 3.62 +0.40 45 0 215 0
27NOV26 27.00 P 0.00 0.00 0.00 4.51 +0.57 48 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 5.22 +0.51 45 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 6.11 +0.58 46 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 6.92 +0.54 42 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 7.88 +0.61 43 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 8.82 +0.65 39 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.80 +0.70 30 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.80 +0.73 36 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 11.79 +0.78 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.32 +0.06 46 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.42 +0.09 47 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.53 +0.11 47 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.64 +0.12 47 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.77 +0.15 47 0 30 0
30DEC26 20.00 P 0.00 0.00 0.00 0.91 +0.16 47 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.25 +0.21 47 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 1.68 +0.27 47 0 1 0
30DEC26 23.00 P 2.07 2.07 2.07 2.17 +0.32 47 2 21 +2
30DEC26 24.00 P 0.00 0.00 0.00 2.75 +0.39 47 0 5 0
30DEC26 25.00 P 0.00 0.00 0.00 3.40 +0.45 48 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 3.91 +0.30 44 0 60 0
30DEC26 27.00 P 0.00 0.00 0.00 4.64 +0.35 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.46 +0.42 45 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.25 +0.43 44 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.09 +0.45 43 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.00 +0.50 43 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.06 +0.69 49 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.97 +0.70 48 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.84 +0.64 42 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.79 +0.67 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.75 +0.09 47 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.89 +0.13 47 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.03 +0.15 47 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.17 +0.15 47 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.36 +0.18 47 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.54 +0.20 47 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.94 +0.23 47 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.41 +0.27 47 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.95 +0.33 47 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.53 +0.37 47 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.12 +0.36 47 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 4.82 +0.44 48 0 5 0
30MAR27 27.00 P 0.00 0.00 0.00 5.49 +0.43 47 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.24 +0.47 48 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.03 +0.50 48 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.81 +0.51 48 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.65 +0.54 48 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.49 +0.56 48 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.37 +0.59 48 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.23 +0.59 48 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.14 +0.62 48 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.15 +0.12 47 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.31 +0.14 47 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.49 +0.17 47 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.67 +0.18 47 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.85 +0.18 47 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.06 +0.20 47 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.50 +0.23 47 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.00 +0.27 47 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.54 +0.30 47 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 4.16 +0.32 48 0 250 0
29JUN27 25.00 P 0.00 0.00 0.00 4.78 +0.36 48 0 550 0
29JUN27 26.00 P 0.00 0.00 0.00 5.43 +0.39 48 0 300 0
29JUN27 27.00 P 0.00 0.00 0.00 6.09 +0.41 48 0 15 0
29JUN27 28.00 P 0.00 0.00 0.00 6.81 +0.43 48 0 9 0
29JUN27 29.00 P 0.00 0.00 0.00 7.55 +0.45 48 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 8.34 +0.48 48 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.14 +0.50 48 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.95 +0.51 48 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.77 +0.52 48 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.64 +0.56 49 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.52 +0.58 49 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.59 +0.14 48 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.78 +0.16 48 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.97 +0.16 49 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.16 +0.16 49 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.39 +0.20 49 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.62 +0.21 49 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.08 +0.21 49 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 3.62 +0.29 49 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.17 +0.28 49 0 15 0
29SEP27 24.00 P 0.00 0.00 0.00 4.77 +0.33 49 0 10 0
29SEP27 25.00 P 0.00 0.00 0.00 5.40 +0.36 49 0 76 0
29SEP27 26.00 P 0.00 0.00 0.00 6.05 +0.39 49 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 6.74 +0.41 50 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 7.43 +0.41 50 0 15 0
29SEP27 29.00 P 0.00 0.00 0.00 8.15 +0.42 49 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 8.92 +0.44 50 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 9.72 +0.49 50 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 10.52 +0.51 50 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 11.33 +0.53 50 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 12.10 +0.50 50 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 12.93 +0.51 50 0 0 0
TOTAL PUT 181 3,399 +174
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$ 22.460
18SEP26 16.25 C 0.00 0.00 0.00 6.21 - 0 0 0 -
18SEP26 16.50 C 0.00 0.00 0.00 5.96 -0.15 0 0 0 0
18SEP26 16.75 C 0.00 0.00 0.00 5.71 -0.15 0 0 0 0
18SEP26 17.00 C 0.00 0.00 0.00 5.46 -0.15 0 0 0 0
18SEP26 17.25 C 0.00 0.00 0.00 5.21 -0.15 0 0 0 0
18SEP26 17.50 C 0.00 0.00 0.00 4.96 -0.15 0 0 0 0
18SEP26 17.75 C 0.00 0.00 0.00 4.71 -0.15 0 0 0 0
18SEP26 18.00 C 0.00 0.00 0.00 4.46 -0.15 0 0 0 0
18SEP26 18.25 C 0.00 0.00 0.00 4.21 -0.15 0 0 0 0
18SEP26 18.50 C 0.00 0.00 0.00 3.96 -0.15 0 0 0 0
18SEP26 18.75 C 0.00 0.00 0.00 3.71 -0.15 0 0 0 0
18SEP26 19.00 C 0.00 0.00 0.00 3.46 -0.15 0 0 0 0
18SEP26 19.25 C 0.00 0.00 0.00 3.21 -0.15 0 0 0 0
18SEP26 19.50 C 0.00 0.00 0.00 2.97 -0.14 68 0 0 0
18SEP26 19.75 C 0.00 0.00 0.00 2.72 -0.14 63 0 0 0
18SEP26 20.00 C 0.00 0.00 0.00 2.47 -0.14 57 0 0 0
18SEP26 20.50 C 0.00 0.00 0.00 1.98 -0.14 55 0 0 0
18SEP26 21.00 C 0.00 0.00 0.00 1.50 -0.14 51 0 0 0
18SEP26 21.50 C 0.00 0.00 0.00 1.04 -0.15 47 0 0 0
18SEP26 22.00 C 0.00 0.00 0.00 0.68 -0.14 50 0 0 0
18SEP26 22.50 C 0.34 0.34 0.34 0.40 -0.14 51 75 116 +45
18SEP26 23.00 C 0.29 0.32 0.29 0.21 -0.11 51 31 61 +30
18SEP26 23.50 C 0.00 0.00 0.00 0.11 -0.07 54 0 165 0
18SEP26 24.00 C 0.00 0.00 0.00 0.05 -0.04 55 0 780 0
18SEP26 24.50 C 0.00 0.00 0.00 0.02 -0.03 55 0 71 0
18SEP26 25.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 10 0
18SEP26 25.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
18SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
18SEP26 26.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
18SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
18SEP26 27.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
18SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
18SEP26 28.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
18SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
18SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
18SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
18SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
18SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
18SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
18SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
18SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
18SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
18SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
18SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
25SEP26 16.25 C 0.00 0.00 0.00 6.22 - 0 0 0 -
25SEP26 16.50 C 0.00 0.00 0.00 5.97 -0.15 0 0 0 0
25SEP26 16.75 C 0.00 0.00 0.00 5.72 -0.15 0 0 0 0
25SEP26 17.00 C 0.00 0.00 0.00 5.47 -0.15 0 0 0 0
25SEP26 17.25 C 0.00 0.00 0.00 5.22 -0.15 0 0 0 0
25SEP26 17.50 C 0.00 0.00 0.00 4.97 -0.15 0 0 0 0
25SEP26 17.75 C 0.00 0.00 0.00 4.73 -0.14 59 0 0 0
25SEP26 18.00 C 0.00 0.00 0.00 4.48 -0.14 56 0 0 0
25SEP26 18.25 C 0.00 0.00 0.00 4.23 -0.14 52 0 0 0
25SEP26 18.50 C 0.00 0.00 0.00 3.98 -0.14 49 0 0 0
25SEP26 18.75 C 0.00 0.00 0.00 3.73 -0.14 46 0 0 0
25SEP26 19.00 C 0.00 0.00 0.00 3.49 -0.13 50 0 0 0
25SEP26 19.25 C 0.00 0.00 0.00 3.24 -0.14 47 0 0 0
25SEP26 19.50 C 0.00 0.00 0.00 3.00 -0.14 47 0 0 0
25SEP26 19.75 C 0.00 0.00 0.00 2.76 -0.14 47 0 0 0
25SEP26 20.00 C 0.00 0.00 0.00 2.53 -0.13 48 0 0 0
25SEP26 20.50 C 0.00 0.00 0.00 2.08 -0.12 47 0 0 0
25SEP26 21.00 C 0.00 0.00 0.00 1.61 -0.17 42 0 0 0
25SEP26 21.50 C 0.00 0.00 0.00 1.25 -0.14 44 0 0 0
25SEP26 22.00 C 0.00 0.00 0.00 0.93 -0.10 45 0 0 0
25SEP26 22.50 C 0.00 0.00 0.00 0.67 -0.09 45 0 0 0
25SEP26 23.00 C 0.00 0.00 0.00 0.47 -0.07 46 0 0 0
25SEP26 23.50 C 0.00 0.00 0.00 0.31 -0.07 46 0 0 0
25SEP26 24.00 C 0.00 0.00 0.00 0.21 -0.04 47 0 0 0
25SEP26 24.50 C 0.00 0.00 0.00 0.13 -0.02 47 0 0 0
25SEP26 25.00 C 0.00 0.00 0.00 0.08 -0.01 48 0 0 0
25SEP26 25.50 C 0.00 0.00 0.00 0.05 -0.01 48 0 0 0
25SEP26 26.00 C 0.00 0.00 0.00 0.03 0.00 49 0 0 0
25SEP26 26.50 C 0.00 0.00 0.00 0.02 0.00 51 0 0 0
25SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
25SEP26 27.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
25SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
25SEP26 28.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
25SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
25SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
25SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
25SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
25SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
25SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
25SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
25SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
25SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.48 -0.14 44 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.98 -0.14 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.48 -0.15 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.99 -0.14 45 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.50 -0.15 44 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.02 -0.15 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.56 -0.15 44 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.71 -0.16 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.00 -0.15 42 0 0 0
29SEP26 23.00 C 0.61 0.61 0.61 0.55 -0.11 43 5 65 +5
29SEP26 24.00 C 0.00 0.00 0.00 0.27 -0.09 44 0 709 0
29SEP26 25.00 C 0.00 0.00 0.00 0.11 -0.06 44 0 217 0
29SEP26 26.00 C 0.00 0.00 0.00 0.05 -0.02 46 0 346 0
29SEP26 27.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 79 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 62 0 150 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 68 0 19 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 80 0 45 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 90 0 180 0
29OCT26 17.00 C 0.00 0.00 0.00 5.59 -0.06 49 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 4.98 -0.22 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 4.57 -0.15 37 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 4.23 -0.14 48 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 3.81 -0.13 48 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 3.41 -0.13 48 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.03 -0.13 48 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 2.28 -0.19 45 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 1.72 -0.10 46 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 1.27 -0.09 47 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.93 -0.07 48 0 74 0
29OCT26 25.00 C 0.00 0.00 0.00 0.68 -0.05 49 0 47 0
29OCT26 26.00 C 0.54 0.54 0.54 0.46 -0.05 49 150 215 +5
29OCT26 27.00 C 0.00 0.00 0.00 0.31 -0.04 49 0 75 0
29OCT26 28.00 C 0.00 0.00 0.00 0.20 -0.03 48 0 30 0
29OCT26 29.00 C 0.00 0.00 0.00 0.13 -0.02 48 0 20 0
29OCT26 30.00 C 0.00 0.00 0.00 0.09 -0.01 49 0 30 0
29OCT26 31.00 C 0.00 0.00 0.00 0.06 0.00 50 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.04 0.00 50 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 50 0 500 0
27NOV26 17.00 C 0.00 0.00 0.00 5.59 -0.23 32 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 5.21 -0.17 41 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 4.87 -0.09 47 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 4.47 -0.09 47 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 4.07 -0.11 46 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 3.77 -0.11 49 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 3.43 -0.10 49 0 8 0
27NOV26 21.00 C 0.00 0.00 0.00 2.72 -0.09 47 0 15 0
27NOV26 22.00 C 0.00 0.00 0.00 2.19 -0.08 47 0 185 0
27NOV26 23.00 C 0.00 0.00 0.00 1.75 -0.06 48 0 75 0
27NOV26 24.00 C 0.00 0.00 0.00 1.37 -0.08 48 0 251 0
27NOV26 25.00 C 0.00 0.00 0.00 1.10 -0.08 49 0 220 0
27NOV26 26.00 C 0.00 0.00 0.00 0.87 -0.04 50 0 130 0
27NOV26 27.00 C 0.00 0.00 0.00 0.66 -0.03 49 0 100 0
27NOV26 28.00 C 0.00 0.00 0.00 0.50 -0.02 49 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.37 -0.02 49 0 18 0
27NOV26 30.00 C 0.00 0.00 0.00 0.28 -0.01 49 0 45 0
27NOV26 31.00 C 0.00 0.00 0.00 0.20 -0.02 49 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.15 -0.01 49 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.11 -0.01 49 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.08 -0.01 49 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.06 0.00 50 0 1,230 0
30DEC26 17.00 C 0.00 0.00 0.00 5.91 -0.09 46 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.50 -0.09 46 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.09 -0.11 46 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.71 -0.11 46 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.35 -0.10 46 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.01 -0.09 46 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.78 -0.11 49 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.09 -0.10 46 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.59 -0.08 47 0 66 0
30DEC26 23.00 C 0.00 0.00 0.00 2.15 -0.07 47 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 1.77 -0.08 47 0 75 0
30DEC26 25.00 C 0.00 0.00 0.00 1.47 -0.07 48 0 85 0
30DEC26 26.00 C 0.00 0.00 0.00 1.23 -0.07 49 0 10 0
30DEC26 27.00 C 0.00 0.00 0.00 1.01 -0.04 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.81 -0.04 49 0 45 0
30DEC26 29.00 C 0.00 0.00 0.00 0.65 -0.03 49 0 0 0
30DEC26 30.00 C 0.62 0.62 0.62 0.52 -0.02 49 2 2 +2
30DEC26 31.00 C 0.00 0.00 0.00 0.41 -0.02 49 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 0.32 -0.02 49 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.26 -0.01 49 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.20 -0.01 49 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 0.16 -0.01 49 0 338 0
30MAR27 17.00 C 0.00 0.00 0.00 6.46 -0.10 47 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.09 -0.14 47 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.74 -0.10 47 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.41 -0.09 47 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.14 -0.04 48 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.83 -0.08 48 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.54 -0.08 48 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.98 -0.11 47 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.51 -0.10 48 0 7 0
30MAR27 23.00 C 0.00 0.00 0.00 3.08 -0.10 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.72 -0.06 48 0 500 0
30MAR27 25.00 C 0.00 0.00 0.00 2.40 -0.07 49 0 1,410 0
30MAR27 26.00 C 0.00 0.00 0.00 2.12 -0.06 49 0 940 0
30MAR27 27.00 C 0.00 0.00 0.00 1.88 -0.05 50 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 1.66 -0.05 50 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.45 -0.05 50 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.26 -0.05 50 0 9 0
30MAR27 31.00 C 0.00 0.00 0.00 1.09 -0.05 50 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.95 -0.01 50 0 4 0
30MAR27 33.00 C 0.00 0.00 0.00 0.82 -0.04 50 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.71 -0.03 50 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.61 -0.03 50 0 15 0
29JUN27 17.00 C 0.00 0.00 0.00 7.00 -0.11 50 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.67 -0.11 50 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.36 -0.10 50 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.05 -0.10 50 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.60 -0.25 47 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.32 -0.25 47 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.10 -0.20 48 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 4.63 -0.16 49 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.19 -0.06 49 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 3.80 -0.02 50 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.38 -0.20 49 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.04 -0.21 49 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 2.86 -0.06 51 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.56 -0.06 51 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.29 -0.07 50 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 2.07 -0.03 51 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 1.86 -0.04 51 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 1.66 -0.04 50 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.49 -0.03 51 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.34 -0.03 50 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.20 -0.02 50 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.08 -0.01 51 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 7.33 -0.11 51 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 7.01 -0.11 50 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 6.72 -0.10 50 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.45 -0.10 51 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.17 -0.10 50 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 5.75 -0.16 48 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.54 -0.12 49 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 5.09 -0.11 49 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 4.67 -0.17 50 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 4.29 -0.14 50 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 3.95 -0.14 50 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.65 -0.12 50 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 3.37 -0.11 51 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 3.10 -0.11 51 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 2.87 -0.09 51 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 2.66 -0.06 51 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 2.42 -0.05 51 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 2.24 +0.02 51 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 1.99 -0.05 50 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 1.81 -0.05 50 0 0 0
TOTAL CALL 263 9,897 +87
18SEP26 16.25 P 0.00 0.00 0.00 0.01 - 155 0 0 -
18SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
18SEP26 16.75 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
18SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
18SEP26 17.25 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
18SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
18SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
18SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
18SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
18SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
18SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
18SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
18SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
18SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 75 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 64 0 0 0
18SEP26 20.50 P 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
18SEP26 21.00 P 0.03 0.03 0.03 0.04 -0.01 53 35 35 +35
18SEP26 21.50 P 0.00 0.00 0.00 0.10 -0.02 52 0 33 0
18SEP26 22.00 P 0.19 0.23 0.19 0.24 0.00 53 30 78 +30
18SEP26 22.50 P 0.39 0.42 0.33 0.46 +0.01 54 235 652 +215
18SEP26 23.00 P 0.00 0.00 0.00 0.78 +0.04 56 0 84 0
18SEP26 23.50 P 0.00 0.00 0.00 1.14 +0.04 53 0 105 0
18SEP26 24.00 P 0.00 0.00 0.00 1.63 +0.11 65 0 8 0
18SEP26 24.50 P 0.00 0.00 0.00 2.05 +0.07 51 0 0 0
18SEP26 25.00 P 0.00 0.00 0.00 2.54 +0.13 0 0 0 0
18SEP26 25.50 P 0.00 0.00 0.00 3.04 +0.14 0 0 0 0
18SEP26 26.00 P 0.00 0.00 0.00 3.54 +0.14 0 0 0 0
18SEP26 26.50 P 0.00 0.00 0.00 4.04 +0.14 0 0 0 0
18SEP26 27.00 P 0.00 0.00 0.00 4.54 +0.14 0 0 0 0
18SEP26 27.50 P 0.00 0.00 0.00 5.04 +0.14 0 0 0 0
18SEP26 28.00 P 0.00 0.00 0.00 5.54 +0.14 0 0 0 0
18SEP26 28.50 P 0.00 0.00 0.00 6.04 +0.14 0 0 0 0
18SEP26 29.00 P 0.00 0.00 0.00 6.54 +0.14 0 0 0 0
18SEP26 29.50 P 0.00 0.00 0.00 7.04 +0.14 0 0 0 0
18SEP26 30.00 P 0.00 0.00 0.00 7.54 +0.14 0 0 0 0
18SEP26 30.50 P 0.00 0.00 0.00 8.04 +0.14 0 0 0 0
18SEP26 31.00 P 0.00 0.00 0.00 8.54 +0.14 0 0 0 0
18SEP26 31.50 P 0.00 0.00 0.00 9.04 +0.14 0 0 0 0
18SEP26 32.00 P 0.00 0.00 0.00 9.54 +0.14 0 0 0 0
18SEP26 32.50 P 0.00 0.00 0.00 10.04 +0.14 0 0 0 0
18SEP26 33.00 P 0.00 0.00 0.00 10.54 +0.14 0 0 0 0
18SEP26 33.50 P 0.00 0.00 0.00 11.04 +0.14 0 0 0 0
18SEP26 34.00 P 0.00 0.00 0.00 11.54 +0.14 0 0 0 0
25SEP26 16.25 P 0.00 0.00 0.00 0.01 - 85 0 0 -
25SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
25SEP26 16.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
25SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
25SEP26 17.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
25SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
25SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
25SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
25SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
25SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
25SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
25SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
25SEP26 19.25 P 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
25SEP26 19.50 P 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
25SEP26 19.75 P 0.00 0.00 0.00 0.04 +0.01 49 0 0 0
25SEP26 20.00 P 0.00 0.00 0.00 0.06 +0.01 49 0 0 0
25SEP26 20.50 P 0.00 0.00 0.00 0.10 +0.01 47 0 0 0
25SEP26 21.00 P 0.00 0.00 0.00 0.18 +0.02 47 0 0 0
25SEP26 21.50 P 0.00 0.00 0.00 0.31 +0.03 47 0 0 0
25SEP26 22.00 P 0.43 0.43 0.43 0.50 +0.06 48 25 25 +25
25SEP26 22.50 P 0.00 0.00 0.00 0.74 +0.08 49 0 0 0
25SEP26 23.00 P 0.00 0.00 0.00 1.04 +0.09 49 0 0 0
25SEP26 23.50 P 0.00 0.00 0.00 1.38 +0.09 50 0 0 0
25SEP26 24.00 P 0.00 0.00 0.00 1.78 +0.16 52 0 0 0
25SEP26 24.50 P 0.00 0.00 0.00 2.15 +0.12 47 0 0 0
25SEP26 25.00 P 0.00 0.00 0.00 2.60 +0.13 47 0 0 0
25SEP26 25.50 P 0.00 0.00 0.00 3.07 +0.13 47 0 0 0
25SEP26 26.00 P 0.00 0.00 0.00 3.55 +0.13 46 0 0 0
25SEP26 26.50 P 0.00 0.00 0.00 4.15 +0.24 74 0 0 0
25SEP26 27.00 P 0.00 0.00 0.00 4.64 +0.19 78 0 0 0
25SEP26 27.50 P 0.00 0.00 0.00 5.13 +0.21 82 0 0 0
25SEP26 28.00 P 0.00 0.00 0.00 5.59 +0.16 79 0 0 0
25SEP26 28.50 P 0.00 0.00 0.00 6.04 +0.14 0 0 0 0
25SEP26 29.00 P 0.00 0.00 0.00 6.54 +0.14 0 0 0 0
25SEP26 29.50 P 0.00 0.00 0.00 7.04 +0.14 0 0 0 0
25SEP26 30.00 P 0.00 0.00 0.00 7.54 +0.14 0 0 0 0
25SEP26 30.50 P 0.00 0.00 0.00 8.04 +0.14 0 0 0 0
25SEP26 31.00 P 0.00 0.00 0.00 8.54 +0.14 0 0 0 0
25SEP26 31.50 P 0.00 0.00 0.00 9.04 +0.14 0 0 0 0
25SEP26 32.00 P 0.00 0.00 0.00 9.54 +0.14 0 0 0 0
25SEP26 32.50 P 0.00 0.00 0.00 10.04 +0.14 0 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 10.54 +0.14 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 0.04 -0.01 44 0 200 0
29SEP26 20.00 P 0.00 0.00 0.00 0.08 -0.01 44 0 229 0
29SEP26 21.00 P 0.00 0.00 0.00 0.24 0.00 44 0 76 0
29SEP26 22.00 P 0.00 0.00 0.00 0.57 +0.01 45 0 289 0
29SEP26 23.00 P 0.00 0.00 0.00 1.10 +0.02 45 0 69 0
29SEP26 24.00 P 0.00 0.00 0.00 1.78 +0.05 44 0 181 0
29SEP26 25.00 P 0.00 0.00 0.00 2.63 +0.09 44 0 248 0
29SEP26 26.00 P 0.00 0.00 0.00 3.56 +0.11 43 0 66 0
29SEP26 27.00 P 0.00 0.00 0.00 4.64 +0.19 67 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 5.63 +0.17 75 0 20 0
29SEP26 29.00 P 0.00 0.00 0.00 6.66 +0.21 89 0 20 0
29SEP26 30.00 P 0.00 0.00 0.00 7.54 +0.14 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.54 +0.14 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.54 +0.14 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.54 +0.14 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.54 +0.14 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.54 +0.14 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.07 0.00 49 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.10 0.00 48 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.15 0.00 49 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.21 +0.01 48 0 220 0
29OCT26 19.00 P 0.00 0.00 0.00 0.28 0.00 48 0 180 0
29OCT26 19.50 P 0.00 0.00 0.00 0.38 +0.01 48 0 45 0
29OCT26 20.00 P 0.00 0.00 0.00 0.52 +0.02 49 0 145 0
29OCT26 21.00 P 0.00 0.00 0.00 0.84 +0.04 49 0 240 0
29OCT26 22.00 P 0.00 0.00 0.00 1.28 +0.06 49 0 315 0
29OCT26 23.00 P 0.00 0.00 0.00 1.83 +0.06 50 0 475 0
29OCT26 24.00 P 0.00 0.00 0.00 2.40 -0.01 48 0 362 0
29OCT26 25.00 P 0.00 0.00 0.00 3.12 +0.08 48 0 60 0
29OCT26 26.00 P 0.00 0.00 0.00 3.92 +0.10 48 0 15 0
29OCT26 27.00 P 0.00 0.00 0.00 4.91 +0.11 55 0 15 0
29OCT26 28.00 P 0.00 0.00 0.00 5.83 +0.13 58 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 6.75 +0.14 59 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 7.70 +0.13 61 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 8.66 +0.13 63 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 9.67 +0.21 68 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 10.65 +0.22 71 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 11.63 +0.18 73 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 12.62 +0.20 76 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.21 +0.02 50 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.28 +0.02 50 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.36 +0.02 50 0 15 0
27NOV26 18.50 P 0.00 0.00 0.00 0.46 +0.02 49 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.58 +0.05 50 0 15 0
27NOV26 19.50 P 0.00 0.00 0.00 0.72 +0.04 50 0 40 0
27NOV26 20.00 P 0.00 0.00 0.00 0.87 +0.05 49 0 568 0
27NOV26 21.00 P 0.00 0.00 0.00 1.25 +0.04 50 0 45 0
27NOV26 22.00 P 0.00 0.00 0.00 1.73 +0.07 50 0 37 0
27NOV26 23.00 P 0.00 0.00 0.00 2.29 +0.09 51 0 15 0
27NOV26 24.00 P 0.00 0.00 0.00 2.92 +0.09 51 0 37 0
27NOV26 25.00 P 0.00 0.00 0.00 3.60 +0.18 51 0 90 0
27NOV26 26.00 P 0.00 0.00 0.00 4.38 +0.10 52 0 45 0
27NOV26 27.00 P 0.00 0.00 0.00 5.20 +0.11 53 0 0 0
27NOV26 28.00 P 5.92 5.92 5.92 6.04 +0.08 54 10 10 +10
27NOV26 29.00 P 0.00 0.00 0.00 6.92 +0.06 55 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 7.83 +0.07 55 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 8.75 +0.06 56 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 9.73 +0.10 59 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 10.73 +0.17 62 0 5 0
27NOV26 34.00 P 0.00 0.00 0.00 11.72 +0.20 65 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 12.70 +0.21 67 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.35 0.00 48 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.44 0.00 48 0 15 0
30DEC26 18.00 P 0.00 0.00 0.00 0.58 +0.03 49 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.70 +0.04 49 0 50 0
30DEC26 19.00 P 0.00 0.00 0.00 0.83 +0.04 49 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.99 +0.04 49 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.17 +0.05 49 0 20 0
30DEC26 21.00 P 0.00 0.00 0.00 1.59 +0.07 49 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 2.09 +0.08 50 0 17 0
30DEC26 23.00 P 2.49 2.49 2.49 2.65 +0.07 50 30 30 +30
30DEC26 24.00 P 0.00 0.00 0.00 3.27 +0.07 50 0 59 0
30DEC26 25.00 P 0.00 0.00 0.00 3.91 +0.04 50 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 4.66 +0.05 51 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 5.45 +0.06 51 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.27 +0.06 52 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.13 +0.06 53 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.00 +0.04 53 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.90 +0.07 53 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.82 +0.07 54 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.75 +0.07 54 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.72 +0.09 56 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.70 +0.12 58 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.81 +0.01 49 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.95 +0.01 49 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 1.15 +0.05 50 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.31 +0.08 50 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.49 +0.05 50 0 52 0
30MAR27 19.50 P 0.00 0.00 0.00 1.69 +0.06 50 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.90 +0.06 50 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.38 +0.08 50 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 2.90 +0.08 50 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 3.49 +0.09 51 0 60 0
30MAR27 24.00 P 0.00 0.00 0.00 4.06 +0.06 50 0 560 0
30MAR27 25.00 P 0.00 0.00 0.00 4.65 0.00 49 0 1,470 0
30MAR27 26.00 P 0.00 0.00 0.00 5.37 +0.02 50 0 910 0
30MAR27 27.00 P 0.00 0.00 0.00 6.11 +0.02 50 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.90 +0.03 51 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.70 +0.04 51 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.53 +0.03 52 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.38 +0.04 52 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.25 +0.02 52 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.17 +0.04 53 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.07 +0.03 54 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.98 +0.08 54 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.39 +0.05 50 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.58 +0.01 50 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.76 +0.02 50 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.96 +0.03 50 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.17 +0.03 50 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.40 +0.04 50 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.63 +0.04 50 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.16 +0.07 50 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.72 +0.09 51 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.27 +0.06 50 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 4.92 +0.04 51 0 30 0
29JUN27 25.00 P 0.00 0.00 0.00 5.57 +0.03 51 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.28 +0.05 51 0 25 0
29JUN27 27.00 P 0.00 0.00 0.00 7.01 0.00 51 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.77 +0.02 52 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.55 +0.02 52 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.35 +0.28 52 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.19 +0.33 53 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.00 +0.32 53 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.92 +0.40 54 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.79 +0.43 55 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 13.35 +0.13 50 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.82 +0.04 51 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.97 -0.01 50 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.21 +0.03 50 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.42 +0.03 50 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.65 +0.04 50 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.85 0.00 50 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.10 0.00 50 0 1 0
29SEP27 21.00 P 0.00 0.00 0.00 3.69 +0.07 51 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.27 +0.09 51 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.88 +0.11 51 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.51 +0.03 51 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.19 +0.03 52 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 6.89 +0.10 52 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 7.46 +0.09 50 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 8.20 +0.09 50 0 30 0
29SEP27 29.00 P 0.00 0.00 0.00 8.94 +0.09 50 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 9.70 +0.10 50 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 10.50 +0.10 50 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 11.30 +0.10 50 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 12.10 +0.10 50 0 0 0
TOTAL PUT 365 8,843 +345
ALL CONTRACTS TOTAL 869,154 20,871,385 +303,065
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED